Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.07 | 33.22 | 32.87 | 33.10 | 301,375 | +0.20(+0.62%) |
Mar 30, 2021 | 32.45 | 33.04 | 32.35 | 32.89 | 204,255 | +0.25(+0.77%) |
Mar 29, 2021 | 32.75 | 32.82 | 32.38 | 32.64 | 489,398 | -0.16(-0.48%) |
Mar 26, 2021 | 32.02 | 32.93 | 32.02 | 32.80 | 374,100 | +1.41(+4.48%) |
Mar 25, 2021 | 31.16 | 31.55 | 30.58 | 31.39 | 524,323 | -0.21(-0.68%) |
Mar 24, 2021 | 32.23 | 32.38 | 31.55 | 31.61 | 596,195 | -0.51(-1.59%) |
Mar 23, 2021 | 33.35 | 33.37 | 31.98 | 32.12 | 900,209 | -1.81(-5.35%) |
Mar 22, 2021 | 33.70 | 34.08 | 33.52 | 33.94 | 322,458 | +0.23(+0.69%) |
Mar 19, 2021 | 33.96 | 33.96 | 33.27 | 33.70 | 471,868 | -0.51(-1.50%) |
Mar 18, 2021 | 34.95 | 35.06 | 34.10 | 34.22 | 349,769 | -0.74(-2.10%) |
Mar 17, 2021 | 34.49 | 35.19 | 34.16 | 34.95 | 269,792 | +0.39(+1.13%) |
Mar 16, 2021 | 35.19 | 35.19 | 34.53 | 34.56 | 356,870 | -0.72(-2.03%) |
Mar 15, 2021 | 35.43 | 35.46 | 34.87 | 35.28 | 442,420 | -0.16(-0.45%) |
Mar 12, 2021 | 35.15 | 35.43 | 34.75 | 35.43 | 344,554 | -0.26(-0.73%) |
Mar 11, 2021 | 34.77 | 35.82 | 34.62 | 35.69 | 989,155 | +1.81(+5.36%) |
Mar 10, 2021 | 33.87 | 34.08 | 33.50 | 33.88 | 786,536 | +0.08(+0.25%) |
Mar 09, 2021 | 33.86 | 34.15 | 33.30 | 33.80 | 622,975 | +0.09(+0.28%) |
Mar 08, 2021 | 33.81 | 34.09 | 33.13 | 33.70 | 775,754 | -0.17(-0.49%) |
Mar 05, 2021 | 33.44 | 33.95 | 32.64 | 33.87 | 624,001 | +0.96(+2.91%) |
Mar 04, 2021 | 34.82 | 34.82 | 32.50 | 32.91 | 1,651,513 | -2.47(-6.97%) |
Mar 03, 2021 | 35.33 | 35.83 | 35.05 | 35.38 | 971,686 | +0.12(+0.34%) |
Mar 02, 2021 | 34.98 | 35.46 | 34.64 | 35.26 | 996,349 | -0.02(-0.05%) |
Mar 01, 2021 | 35.13 | 35.46 | 34.87 | 35.28 | 889,623 | +0.86(+2.49%) |
Feb 26, 2021 | 35.37 | 35.46 | 34.11 | 34.42 | 994,018 | -1.37(-3.82%) |
Feb 25, 2021 | 37.51 | 37.60 | 35.68 | 35.79 | 999,531 | -1.63(-4.35%) |
Feb 24, 2021 | 37.09 | 37.49 | 36.43 | 37.42 | 963,711 | -0.27(-0.72%) |
Feb 23, 2021 | 36.95 | 37.71 | 35.83 | 37.69 | 1,604,821 | +0.14(+0.37%) |
Feb 22, 2021 | 38.01 | 38.21 | 37.24 | 37.55 | 1,851,562 | +0.93(+2.54%) |
Feb 19, 2021 | 35.60 | 36.75 | 35.60 | 36.62 | 1,673,566 | +2.03(+5.87%) |
Feb 18, 2021 | 34.58 | 34.75 | 34.16 | 34.59 | 1,216,061 | +0.32(+0.92%) |
Feb 17, 2021 | 33.89 | 34.35 | 33.66 | 34.27 | 590,202 | +0.54(+1.60%) |
Feb 16, 2021 | 33.19 | 33.98 | 33.16 | 33.73 | 598,422 | +1.94(+6.09%) |
Feb 12, 2021 | 31.65 | 31.96 | 31.37 | 31.80 | 435,125 | +0.00(+0.00%) |
Feb 11, 2021 | 31.83 | 32.06 | 31.54 | 31.80 | 365,296 | +0.09(+0.29%) |
Feb 10, 2021 | 31.94 | 32.16 | 31.26 | 31.70 | 651,517 | +0.59(+1.88%) |
Feb 09, 2021 | 31.03 | 31.18 | 30.87 | 31.12 | 602,326 | +0.36(+1.18%) |
Feb 08, 2021 | 30.06 | 30.82 | 30.06 | 30.75 | 551,912 | +1.01(+3.38%) |
Feb 05, 2021 | 29.15 | 29.78 | 29.13 | 29.75 | 292,876 | +0.64(+2.21%) |
Feb 04, 2021 | 29.28 | 29.32 | 28.95 | 29.11 | 299,987 | -0.13(-0.45%) |
Feb 03, 2021 | 29.11 | 29.46 | 28.89 | 29.24 | 310,019 | +0.24(+0.83%) |
Feb 02, 2021 | 29.34 | 29.62 | 28.75 | 28.99 | 511,881 | -0.34(-1.14%) |
Feb 01, 2021 | 28.68 | 29.39 | 28.61 | 29.33 | 949,560 | +1.68(+6.09%) |
Jan 29, 2021 | 28.60 | 28.60 | 27.64 | 27.64 | 349,926 | -0.99(-3.45%) |
Jan 28, 2021 | 28.16 | 28.73 | 27.92 | 28.63 | 540,946 | +0.93(+3.36%) |
Jan 27, 2021 | 28.30 | 28.35 | 27.19 | 27.70 | 583,112 | -1.42(-4.89%) |
Jan 26, 2021 | 29.52 | 29.57 | 28.88 | 29.12 | 257,475 | -0.47(-1.60%) |
Jan 25, 2021 | 30.16 | 30.25 | 29.24 | 29.60 | 357,681 | -0.56(-1.85%) |
Jan 22, 2021 | 30.21 | 30.25 | 29.79 | 30.16 | 304,909 | -0.60(-1.97%) |
Jan 21, 2021 | 30.99 | 31.18 | 30.59 | 30.76 | 318,336 | +0.05(+0.15%) |
Jan 20, 2021 | 30.85 | 30.90 | 30.54 | 30.72 | 273,384 | +0.53(+1.76%) |
Jan 19, 2021 | 30.01 | 30.27 | 29.81 | 30.18 | 396,158 | +0.38(+1.28%) |
Jan 15, 2021 | 30.48 | 30.54 | 29.51 | 29.80 | 441,571 | -0.91(-2.97%) |
Jan 14, 2021 | 30.62 | 30.93 | 30.52 | 30.72 | 254,637 | +0.26(+0.86%) |
Jan 13, 2021 | 30.99 | 31.07 | 30.39 | 30.45 | 233,555 | -0.48(-1.56%) |
Jan 12, 2021 | 30.46 | 30.99 | 30.32 | 30.94 | 367,205 | +0.59(+1.93%) |
Jan 11, 2021 | 30.76 | 30.84 | 30.05 | 30.35 | 514,390 | -1.20(-3.81%) |
Jan 08, 2021 | 31.98 | 32.08 | 31.07 | 31.55 | 730,580 | -0.47(-1.45%) |
Jan 07, 2021 | 31.65 | 32.02 | 31.59 | 32.02 | 437,924 | +1.21(+3.93%) |
Jan 06, 2021 | 30.76 | 31.17 | 30.76 | 30.81 | 541,637 | +0.54(+1.78%) |
Jan 05, 2021 | 29.80 | 30.31 | 29.80 | 30.27 | 443,105 | +0.66(+2.23%) |
Jan 04, 2021 | 29.30 | 29.78 | 29.27 | 29.61 | 701,122 | +1.35(+4.78%) |
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 214,930 | -0.10(-0.36%) | |
Dec 30, 2020 | 27.99 | 28.46 | 27.96 | 28.36 | 214,930 | +0.56(+2.02%) |
Dec 29, 2020 | 28.02 | 28.02 | 27.51 | 27.80 | 198,540 | -0.09(-0.33%) |
Dec 28, 2020 | 27.87 | 28.22 | 27.84 | 27.89 | 220,598 | +0.33(+1.20%) |
Dec 24, 2020 | 27.50 | 27.62 | 27.45 | 27.56 | 54,407 | +0.11(+0.40%) |
Dec 23, 2020 | 26.91 | 27.48 | 26.91 | 27.45 | 147,092 | +0.81(+3.04%) |
Dec 22, 2020 | 27.06 | 27.06 | 26.57 | 26.64 | 275,150 | -0.71(-2.59%) |
Dec 21, 2020 | 26.98 | 27.39 | 26.70 | 27.35 | 186,535 | -0.06(-0.23%) |
Dec 18, 2020 | 27.67 | 27.68 | 27.35 | 27.41 | 227,188 | -0.12(-0.44%) |
Dec 17, 2020 | 27.02 | 27.53 | 27.02 | 27.53 | 308,026 | +0.81(+3.03%) |
Dec 16, 2020 | 26.70 | 26.79 | 26.49 | 26.72 | 121,085 | +0.16(+0.59%) |
Dec 15, 2020 | 26.22 | 26.57 | 26.05 | 26.57 | 96,259 | +0.52(+2.02%) |
Dec 14, 2020 | 26.34 | 26.57 | 25.97 | 26.04 | 138,933 | -0.11(-0.42%) |
Dec 11, 2020 | 26.47 | 26.58 | 26.02 | 26.15 | 267,152 | -0.51(-1.90%) |
Dec 10, 2020 | 26.09 | 26.72 | 26.09 | 26.66 | 212,246 | +0.50(+1.90%) |
Dec 09, 2020 | 26.45 | 26.58 | 25.83 | 26.16 | 178,699 | -0.09(-0.35%) |
Dec 08, 2020 | 26.26 | 26.38 | 25.89 | 26.25 | 242,786 | -0.12(-0.45%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.34 | 26.37 | 324,858 | -0.45(-1.68%) |
Dec 04, 2020 | 26.35 | 26.83 | 26.24 | 26.82 | 376,728 | +0.80(+3.08%) |
Dec 03, 2020 | 25.78 | 26.12 | 25.78 | 26.02 | 273,439 | +0.43(+1.69%) |
Dec 02, 2020 | 25.49 | 25.60 | 25.09 | 25.59 | 267,026 | +0.27(+1.05%) |
Dec 01, 2020 | 25.12 | 25.48 | 25.12 | 25.32 | 292,990 | +0.52(+2.08%) |
Nov 30, 2020 | 24.86 | 25.12 | 24.67 | 24.81 | 286,424 | +0.00(+0.00%) |
Nov 27, 2020 | 24.54 | 24.86 | 24.40 | 24.81 | 278,338 | +0.59(+2.43%) |
Nov 25, 2020 | 24.33 | 24.36 | 24.08 | 24.22 | 179,730 | -0.19(-0.79%) |
Nov 24, 2020 | 23.94 | 24.48 | 23.90 | 24.41 | 258,517 | +0.78(+3.31%) |
Nov 23, 2020 | 23.68 | 23.97 | 23.43 | 23.63 | 266,454 | +0.30(+1.30%) |
Nov 20, 2020 | 22.97 | 23.37 | 22.95 | 23.32 | 107,729 | +0.57(+2.51%) |
Nov 19, 2020 | 22.63 | 22.84 | 22.56 | 22.75 | 156,056 | -0.15(-0.64%) |
Nov 18, 2020 | 22.99 | 23.08 | 22.90 | 22.90 | 143,003 | -0.02(-0.08%) |
Nov 17, 2020 | 22.85 | 22.96 | 22.59 | 22.92 | 145,492 | +0.03(+0.12%) |
Nov 16, 2020 | 22.63 | 22.97 | 22.62 | 22.89 | 199,028 | +0.85(+3.84%) |
Nov 13, 2020 | 21.79 | 22.04 | 21.79 | 22.04 | 97,738 | +0.39(+1.79%) |
Nov 12, 2020 | 21.68 | 21.93 | 21.62 | 21.66 | 89,696 | +0.01(+0.04%) |
Nov 11, 2020 | 21.78 | 21.80 | 21.55 | 21.65 | 115,733 | -0.09(-0.42%) |
Nov 10, 2020 | 21.97 | 22.03 | 21.73 | 21.74 | 223,109 | -0.19(-0.88%) |
Nov 09, 2020 | 22.56 | 22.71 | 21.83 | 21.93 | 231,743 | +0.39(+1.80%) |
Nov 06, 2020 | 21.18 | 21.63 | 21.18 | 21.55 | 129,341 | +0.52(+2.45%) |
Nov 05, 2020 | 20.81 | 21.04 | 20.53 | 21.03 | 280,286 | +0.60(+2.93%) |
Nov 04, 2020 | 20.56 | 20.58 | 20.16 | 20.43 | 110,462 | -0.27(-1.29%) |
Nov 03, 2020 | 20.43 | 20.70 | 20.38 | 20.70 | 140,575 | +0.70(+3.50%) |
Nov 02, 2020 | 20.01 | 20.14 | 19.93 | 20.00 | 153,975 | +0.20(+1.02%) |
Oct 30, 2020 | 19.67 | 19.85 | 19.53 | 19.80 | 39,638 | +0.03(+0.14%) |
Oct 29, 2020 | 19.47 | 19.85 | 19.35 | 19.77 | 148,312 | +0.26(+1.35%) |
Oct 28, 2020 | 19.80 | 19.90 | 19.40 | 19.51 | 202,591 | -0.66(-3.26%) |
Oct 27, 2020 | 20.21 | 20.32 | 19.98 | 20.17 | 47,476 | -0.01(-0.05%) |
Oct 26, 2020 | 20.55 | 20.55 | 19.98 | 20.18 | 131,774 | -0.49(-2.36%) |
Oct 23, 2020 | 20.70 | 20.70 | 20.40 | 20.66 | 57,231 | +0.13(+0.63%) |
Oct 22, 2020 | 20.51 | 20.60 | 20.26 | 20.53 | 79,253 | -0.06(-0.31%) |
Oct 21, 2020 | 20.27 | 20.71 | 20.27 | 20.60 | 156,436 | +0.49(+2.43%) |
Oct 20, 2020 | 19.71 | 20.12 | 19.68 | 20.11 | 79,803 | +0.61(+3.12%) |
Oct 19, 2020 | 19.64 | 19.86 | 19.50 | 19.50 | 23,885 | -0.02(-0.09%) |
Oct 16, 2020 | 19.57 | 19.60 | 19.39 | 19.52 | 61,466 | +0.02(+0.09%) |
Oct 15, 2020 | 19.30 | 19.50 | 19.18 | 19.50 | 38,450 | -0.07(-0.38%) |
Oct 14, 2020 | 19.55 | 19.65 | 19.43 | 19.58 | 33,553 | +0.18(+0.95%) |
Oct 13, 2020 | 19.56 | 19.58 | 19.34 | 19.39 | 87,659 | -0.24(-1.22%) |
Oct 12, 2020 | 19.80 | 19.80 | 19.63 | 19.63 | 113,293 | -0.17(-0.84%) |
Oct 09, 2020 | 19.66 | 19.80 | 19.66 | 19.80 | 61,575 | +0.31(+1.61%) |
Oct 08, 2020 | 19.44 | 19.57 | 19.29 | 19.48 | 43,339 | +0.18(+0.91%) |
Oct 07, 2020 | 19.02 | 19.46 | 19.02 | 19.31 | 140,480 | +0.43(+2.29%) |
Oct 06, 2020 | 19.46 | 19.49 | 18.76 | 18.88 | 102,179 | -0.46(-2.38%) |
Oct 05, 2020 | 19.08 | 19.37 | 19.08 | 19.34 | 50,707 | +0.27(+1.40%) |
Oct 02, 2020 | 18.69 | 19.08 | 18.61 | 19.07 | 96,544 | +0.10(+0.53%) |
Oct 01, 2020 | 19.14 | 19.14 | 18.85 | 18.97 | 81,623 | -0.11(-0.58%) |
Sep 30, 2020 | 18.74 | 19.13 | 18.74 | 19.08 | 65,757 | +0.27(+1.42%) |
Sep 29, 2020 | 18.97 | 19.03 | 18.69 | 18.81 | 64,102 | -0.14(-0.73%) |
Sep 28, 2020 | 19.17 | 19.17 | 18.85 | 18.95 | 130,500 | +0.12(+0.64%) |
Sep 25, 2020 | 18.76 | 18.88 | 18.63 | 18.83 | 65,593 | +0.02(+0.10%) |
Sep 24, 2020 | 18.52 | 18.88 | 18.43 | 18.81 | 127,813 | +0.06(+0.34%) |
Sep 23, 2020 | 19.53 | 19.56 | 18.74 | 18.75 | 308,426 | -0.94(-4.77%) |
Sep 22, 2020 | 19.94 | 19.95 | 19.52 | 19.69 | 87,210 | -0.28(-1.38%) |
Sep 21, 2020 | 20.30 | 20.54 | 19.72 | 19.96 | 162,853 | -0.89(-4.26%) |
Sep 18, 2020 | 20.96 | 21.09 | 20.84 | 20.85 | 130,209 | +0.01(+0.06%) |
Sep 17, 2020 | 20.49 | 20.84 | 20.34 | 20.84 | 73,781 | +0.05(+0.22%) |
Sep 16, 2020 | 20.63 | 20.91 | 20.62 | 20.79 | 79,940 | +0.19(+0.94%) |
Sep 15, 2020 | 20.67 | 20.72 | 20.53 | 20.60 | 68,204 | +0.07(+0.36%) |
Sep 14, 2020 | 20.60 | 20.60 | 20.34 | 20.53 | 89,383 | +0.18(+0.91%) |
Sep 11, 2020 | 20.13 | 20.43 | 20.13 | 20.34 | 78,842 | +0.43(+2.17%) |
Sep 10, 2020 | 20.41 | 20.53 | 19.89 | 19.91 | 153,610 | -0.59(-2.87%) |
Sep 09, 2020 | 20.02 | 20.58 | 20.02 | 20.50 | 169,457 | +0.75(+3.78%) |
Sep 08, 2020 | 20.17 | 20.17 | 19.60 | 19.75 | 232,526 | -0.73(-3.55%) |
Sep 04, 2020 | 20.27 | 20.56 | 19.94 | 20.48 | 83,186 | +0.50(+2.49%) |
Sep 03, 2020 | 20.66 | 20.68 | 19.84 | 19.98 | 190,708 | -0.83(-3.98%) |
Sep 02, 2020 | 21.01 | 21.01 | 20.58 | 20.81 | 94,188 | -0.05(-0.22%) |
Sep 01, 2020 | 20.54 | 20.89 | 20.48 | 20.86 | 122,422 | +0.41(+1.98%) |
Aug 31, 2020 | 20.26 | 20.48 | 20.22 | 20.45 | 227,877 | +0.33(+1.65%) |
Aug 28, 2020 | 19.78 | 20.17 | 19.71 | 20.12 | 238,374 | +0.70(+3.59%) |
Aug 27, 2020 | 19.76 | 19.76 | 19.25 | 19.42 | 231,290 | -0.24(-1.20%) |
Aug 26, 2020 | 19.25 | 19.73 | 19.25 | 19.66 | 74,247 | +0.43(+2.25%) |
Aug 25, 2020 | 19.60 | 19.83 | 19.14 | 19.23 | 59,619 | -0.31(-1.60%) |
Aug 24, 2020 | 19.76 | 19.89 | 19.47 | 19.54 | 80,999 | -0.06(-0.33%) |
Aug 21, 2020 | 19.78 | 19.78 | 19.52 | 19.60 | 63,204 | -0.39(-1.93%) |
Aug 20, 2020 | 19.93 | 20.17 | 19.83 | 19.99 | 97,970 | -0.25(-1.23%) |
Aug 19, 2020 | 20.11 | 20.37 | 20.11 | 20.24 | 125,729 | +0.35(+1.76%) |
Aug 18, 2020 | 20.04 | 20.15 | 19.83 | 19.89 | 89,646 | +0.07(+0.37%) |
Aug 17, 2020 | 19.58 | 19.88 | 19.58 | 19.82 | 113,629 | +0.64(+3.36%) |
Aug 14, 2020 | 19.29 | 19.29 | 19.11 | 19.17 | 52,996 | -0.09(-0.45%) |
Aug 13, 2020 | 19.24 | 19.38 | 19.16 | 19.26 | 119,750 | -0.08(-0.40%) |
Aug 12, 2020 | 19.47 | 19.48 | 19.25 | 19.34 | 76,290 | +0.03(+0.14%) |
Aug 11, 2020 | 19.50 | 19.52 | 19.16 | 19.31 | 133,038 | -0.19(-0.99%) |
Aug 10, 2020 | 19.39 | 19.52 | 19.37 | 19.50 | 79,168 | +0.11(+0.57%) |
Aug 07, 2020 | 19.78 | 19.78 | 19.20 | 19.39 | 182,011 | -0.52(-2.59%) |
Aug 06, 2020 | 19.69 | 19.94 | 19.56 | 19.91 | 598,425 | +0.36(+1.84%) |
Aug 05, 2020 | 19.01 | 19.69 | 18.94 | 19.55 | 201,395 | +0.76(+4.07%) |
Aug 04, 2020 | 18.51 | 18.78 | 18.49 | 18.78 | 35,389 | +0.25(+1.34%) |
Aug 03, 2020 | 18.42 | 18.66 | 18.31 | 18.54 | 52,650 | +0.28(+1.51%) |
Jul 31, 2020 | 18.43 | 18.43 | 18.14 | 18.26 | 56,471 | -0.08(-0.45%) |
Jul 30, 2020 | 18.60 | 18.60 | 18.18 | 18.34 | 105,910 | -0.53(-2.83%) |
Jul 29, 2020 | 18.88 | 18.88 | 18.68 | 18.88 | 116,133 | +0.08(+0.44%) |
Jul 28, 2020 | 18.87 | 18.94 | 18.68 | 18.79 | 89,265 | -0.17(-0.92%) |
Jul 27, 2020 | 18.71 | 19.05 | 18.71 | 18.97 | 141,373 | +0.52(+2.85%) |
Jul 24, 2020 | 18.63 | 18.63 | 18.23 | 18.44 | 88,507 | -0.24(-1.28%) |
Jul 23, 2020 | 18.74 | 19.00 | 18.65 | 18.68 | 123,251 | -0.04(-0.20%) |
Jul 22, 2020 | 18.64 | 18.77 | 18.56 | 18.72 | 144,090 | +0.16(+0.84%) |
Jul 21, 2020 | 18.66 | 18.68 | 18.54 | 18.56 | 74,537 | +0.07(+0.40%) |
Jul 20, 2020 | 18.31 | 18.55 | 18.29 | 18.49 | 99,404 | +0.36(+1.97%) |
Jul 17, 2020 | 17.91 | 18.17 | 17.91 | 18.13 | 40,181 | +0.28(+1.56%) |
Jul 16, 2020 | 17.97 | 18.08 | 17.77 | 17.85 | 89,905 | -0.39(-2.12%) |
Jul 15, 2020 | 18.43 | 18.51 | 18.10 | 18.24 | 59,923 | +0.04(+0.20%) |
Jul 14, 2020 | 18.09 | 18.21 | 17.74 | 18.20 | 131,642 | +0.07(+0.41%) |
Jul 13, 2020 | 18.37 | 18.63 | 18.08 | 18.13 | 278,383 | +0.32(+1.81%) |
Jul 10, 2020 | 17.76 | 17.85 | 17.50 | 17.81 | 81,231 | +0.03(+0.17%) |
Jul 09, 2020 | 17.80 | 17.98 | 17.54 | 17.78 | 154,187 | +0.22(+1.24%) |
Jul 08, 2020 | 17.33 | 17.59 | 17.24 | 17.56 | 134,759 | +0.44(+2.58%) |
Jul 07, 2020 | 17.12 | 17.38 | 16.44 | 17.12 | 123,557 | -0.15(-0.85%) |
Jul 06, 2020 | 17.04 | 17.27 | 16.88 | 17.27 | 181,000 | +0.83(+5.04%) |
Jul 02, 2020 | 16.55 | 16.67 | 16.39 | 16.44 | 112,616 | +0.14(+0.85%) |
Jul 01, 2020 | 16.24 | 16.34 | 16.20 | 16.30 | 50,698 | +0.06(+0.34%) |
Jun 30, 2020 | 15.82 | 16.29 | 15.79 | 16.24 | 204,621 | +0.46(+2.92%) |
Jun 29, 2020 | 15.76 | 15.87 | 15.64 | 15.78 | 29,204 | +0.15(+0.95%) |
Jun 26, 2020 | 15.82 | 15.91 | 15.49 | 15.63 | 126,720 | -0.21(-1.33%) |
Jun 25, 2020 | 15.63 | 15.86 | 15.47 | 15.85 | 75,022 | +0.29(+1.89%) |
Jun 24, 2020 | 15.85 | 15.92 | 15.36 | 15.55 | 173,626 | -0.45(-2.81%) |
Jun 23, 2020 | 15.71 | 16.04 | 15.71 | 16.00 | 59,023 | +0.44(+2.83%) |
Jun 22, 2020 | 15.36 | 15.63 | 15.36 | 15.56 | 49,654 | +0.35(+2.29%) |
Jun 19, 2020 | 15.32 | 15.45 | 15.15 | 15.21 | 122,031 | +0.11(+0.73%) |
Jun 18, 2020 | 15.08 | 15.24 | 15.07 | 15.10 | 103,261 | -0.08(-0.54%) |
Jun 17, 2020 | 15.42 | 15.42 | 15.14 | 15.19 | 36,340 | -0.09(-0.60%) |
Jun 16, 2020 | 15.65 | 15.65 | 15.26 | 15.28 | 69,649 | +0.18(+1.22%) |
Jun 15, 2020 | 14.63 | 15.22 | 14.45 | 15.09 | 39,781 | -0.02(-0.12%) |
Jun 12, 2020 | 15.30 | 15.39 | 14.90 | 15.11 | 73,393 | +0.44(+2.97%) |
Jun 11, 2020 | 15.43 | 15.43 | 14.59 | 14.68 | 169,523 | -1.37(-8.55%) |
Jun 10, 2020 | 16.05 | 16.17 | 15.83 | 16.05 | 52,820 | +0.18(+1.16%) |
Jun 09, 2020 | 15.87 | 16.06 | 15.60 | 15.86 | 56,266 | -0.17(-1.09%) |
Jun 08, 2020 | 16.00 | 16.34 | 15.89 | 16.04 | 91,724 | +0.15(+0.92%) |
Jun 05, 2020 | 15.77 | 16.05 | 15.73 | 15.89 | 130,101 | +0.41(+2.67%) |
Jun 04, 2020 | 15.37 | 15.53 | 15.23 | 15.48 | 63,953 | +0.09(+0.60%) |
Jun 03, 2020 | 15.23 | 15.53 | 15.23 | 15.39 | 98,386 | +0.26(+1.70%) |
Jun 02, 2020 | 14.90 | 15.20 | 14.81 | 15.13 | 133,400 | +0.35(+2.36%) |
Jun 01, 2020 | 14.39 | 14.78 | 14.39 | 14.78 | 36,932 | +0.52(+3.67%) |
May 29, 2020 | 14.37 | 14.40 | 14.08 | 14.26 | 36,751 | +0.05(+0.39%) |
May 28, 2020 | 14.40 | 14.40 | 14.16 | 14.20 | 72,994 | +0.01(+0.06%) |
May 27, 2020 | 14.20 | 14.21 | 13.94 | 14.19 | 34,514 | +0.08(+0.58%) |
May 26, 2020 | 13.97 | 14.18 | 13.86 | 14.11 | 111,057 | +0.52(+3.79%) |
May 22, 2020 | 13.76 | 13.76 | 13.45 | 13.60 | 31,298 | -0.21(-1.54%) |
May 21, 2020 | 14.03 | 14.04 | 13.66 | 13.81 | 50,928 | -0.25(-1.76%) |
May 20, 2020 | 14.05 | 14.13 | 13.79 | 14.06 | 65,124 | +0.25(+1.79%) |
May 19, 2020 | 13.81 | 13.97 | 13.62 | 13.81 | 37,597 | +0.06(+0.40%) |
May 18, 2020 | 13.32 | 13.86 | 13.32 | 13.75 | 70,990 | +0.88(+6.84%) |
May 15, 2020 | 12.71 | 12.93 | 12.54 | 12.87 | 31,843 | +0.22(+1.74%) |
May 14, 2020 | 12.54 | 12.65 | 12.17 | 12.65 | 38,802 | -0.05(-0.36%) |
May 13, 2020 | 13.14 | 13.14 | 12.61 | 12.70 | 59,301 | -0.28(-2.12%) |
May 12, 2020 | 13.32 | 13.37 | 12.98 | 12.98 | 39,199 | -0.31(-2.35%) |
May 11, 2020 | 13.15 | 13.30 | 13.10 | 13.29 | 135,007 | -0.09(-0.69%) |
May 08, 2020 | 13.29 | 13.50 | 13.25 | 13.38 | 36,205 | +0.28(+2.17%) |
May 07, 2020 | 13.00 | 13.11 | 12.89 | 13.09 | 40,163 | +0.30(+2.37%) |
May 06, 2020 | 13.01 | 13.07 | 12.75 | 12.79 | 75,977 | -0.09(-0.71%) |
May 05, 2020 | 12.92 | 13.03 | 12.84 | 12.88 | 90,106 | +0.19(+1.52%) |
May 04, 2020 | 12.62 | 12.75 | 12.61 | 12.69 | 23,856 | -0.07(-0.57%) |
May 01, 2020 | 12.89 | 13.01 | 12.75 | 12.76 | 48,965 | -0.45(-3.40%) |
Apr 30, 2020 | 13.59 | 13.59 | 13.15 | 13.21 | 58,599 | -0.54(-3.93%) |
Apr 29, 2020 | 13.42 | 13.75 | 13.42 | 13.75 | 80,028 | +0.87(+6.76%) |
Apr 28, 2020 | 13.04 | 13.07 | 12.82 | 12.88 | 42,363 | +0.05(+0.43%) |
Apr 27, 2020 | 12.68 | 12.87 | 12.53 | 12.83 | 24,560 | +0.12(+0.94%) |
Apr 24, 2020 | 12.66 | 12.76 | 12.57 | 12.71 | 34,352 | +0.19(+1.54%) |
Apr 23, 2020 | 12.40 | 12.73 | 12.35 | 12.52 | 20,142 | +0.25(+2.02%) |
Apr 22, 2020 | 12.14 | 12.31 | 12.10 | 12.27 | 17,713 | +0.47(+3.96%) |
Apr 21, 2020 | 11.92 | 11.96 | 11.66 | 11.80 | 85,868 | -0.43(-3.52%) |
Apr 20, 2020 | 12.31 | 12.59 | 12.19 | 12.23 | 42,315 | -0.18(-1.48%) |
Apr 17, 2020 | 12.41 | 12.56 | 12.24 | 12.42 | 63,687 | +0.38(+3.12%) |
Apr 16, 2020 | 12.10 | 12.10 | 11.95 | 12.04 | 35,148 | -0.06(-0.53%) |
Apr 15, 2020 | 12.39 | 12.39 | 11.97 | 12.10 | 66,063 | -0.78(-6.05%) |
Apr 14, 2020 | 12.72 | 13.04 | 12.39 | 12.88 | 105,935 | +0.57(+4.62%) |
Apr 13, 2020 | 12.31 | 12.45 | 11.92 | 12.31 | 65,651 | +0.03(+0.25%) |
Apr 09, 2020 | 12.21 | 12.36 | 12.11 | 12.28 | 95,531 | +0.43(+3.61%) |
Apr 08, 2020 | 11.71 | 11.89 | 11.55 | 11.86 | 70,193 | +0.23(+1.97%) |
Apr 07, 2020 | 11.77 | 11.94 | 11.55 | 11.63 | 127,841 | +0.59(+5.32%) |
Apr 06, 2020 | 10.79 | 11.16 | 10.79 | 11.04 | 76,469 | +0.61(+5.80%) |
Apr 03, 2020 | 10.67 | 10.71 | 10.32 | 10.44 | 48,747 | -0.11(-1.04%) |
Apr 02, 2020 | 10.44 | 10.87 | 10.39 | 10.55 | 74,950 | +0.28(+2.68%) |