Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.84 | 14.21 | 13.82 | 13.95 | 557,600 | -0.16(-1.13%) |
Apr 29, 2021 | 14.45 | 14.50 | 13.94 | 14.11 | 400,634 | -0.20(-1.40%) |
Apr 28, 2021 | 14.26 | 14.41 | 14.02 | 14.31 | 532,302 | -0.05(-0.35%) |
Apr 27, 2021 | 14.74 | 14.83 | 14.29 | 14.36 | 355,778 | -0.20(-1.37%) |
Apr 26, 2021 | 14.13 | 14.68 | 14.04 | 14.56 | 731,484 | +0.56(+4.00%) |
Apr 23, 2021 | 13.91 | 14.14 | 13.83 | 14.00 | 539,200 | +0.18(+1.30%) |
Apr 22, 2021 | 14.32 | 14.57 | 13.81 | 13.82 | 686,595 | -0.38(-2.68%) |
Apr 21, 2021 | 13.45 | 14.20 | 13.36 | 14.20 | 946,595 | +0.64(+4.72%) |
Apr 20, 2021 | 14.00 | 14.06 | 13.34 | 13.56 | 693,150 | -0.46(-3.28%) |
Apr 19, 2021 | 14.51 | 14.69 | 13.91 | 14.02 | 761,680 | -0.67(-4.56%) |
Apr 16, 2021 | 15.10 | 15.10 | 14.52 | 14.69 | 519,800 | -0.42(-2.78%) |
Apr 15, 2021 | 15.09 | 15.18 | 14.87 | 15.11 | 416,222 | +0.22(+1.48%) |
Apr 14, 2021 | 15.25 | 15.48 | 14.78 | 14.89 | 507,740 | -0.25(-1.65%) |
Apr 13, 2021 | 14.88 | 15.27 | 14.65 | 15.14 | 695,768 | +0.25(+1.68%) |
Apr 12, 2021 | 15.10 | 15.28 | 14.84 | 14.89 | 681,223 | -0.21(-1.39%) |
Apr 09, 2021 | 14.97 | 15.16 | 14.60 | 15.10 | 377,400 | +0.02(+0.13%) |
Apr 08, 2021 | 14.94 | 15.19 | 14.84 | 15.08 | 590,812 | +0.38(+2.59%) |
Apr 07, 2021 | 14.93 | 15.01 | 14.62 | 14.70 | 564,429 | -0.35(-2.33%) |
Apr 06, 2021 | 14.65 | 15.23 | 14.50 | 15.05 | 744,583 | +0.37(+2.52%) |
Apr 05, 2021 | 14.93 | 15.09 | 14.50 | 14.68 | 523,359 | -0.14(-0.94%) |
Apr 01, 2021 | 14.76 | 15.23 | 14.67 | 14.82 | 823,400 | +0.34(+2.35%) |
Mar 31, 2021 | 14.39 | 14.82 | 14.39 | 14.48 | 946,583 | +0.33(+2.33%) |
Mar 30, 2021 | 13.99 | 14.27 | 13.72 | 14.15 | 644,015 | +0.12(+0.86%) |
Mar 29, 2021 | 14.26 | 14.26 | 13.54 | 14.03 | 971,986 | -0.27(-1.89%) |
Mar 26, 2021 | 14.21 | 14.64 | 13.83 | 14.30 | 632,700 | +0.17(+1.20%) |
Mar 25, 2021 | 13.65 | 14.44 | 13.52 | 14.13 | 1,447,170 | +0.23(+1.65%) |
Mar 24, 2021 | 14.80 | 14.87 | 13.89 | 13.90 | 664,185 | -0.90(-6.08%) |
Mar 23, 2021 | 15.25 | 15.33 | 14.64 | 14.80 | 1,006,361 | -0.43(-2.82%) |
Mar 22, 2021 | 15.24 | 15.46 | 15.09 | 15.23 | 930,335 | -0.03(-0.20%) |
Mar 19, 2021 | 15.04 | 15.47 | 14.92 | 15.26 | 1,070,100 | +0.29(+1.94%) |
Mar 18, 2021 | 15.59 | 15.70 | 14.91 | 14.97 | 943,220 | -0.86(-5.43%) |
Mar 17, 2021 | 15.57 | 16.03 | 15.26 | 15.83 | 718,571 | -0.14(-0.88%) |
Mar 16, 2021 | 16.64 | 16.64 | 15.75 | 15.97 | 665,093 | -0.41(-2.50%) |
Mar 15, 2021 | 15.87 | 16.38 | 15.56 | 16.38 | 970,308 | +0.52(+3.28%) |
Mar 12, 2021 | 15.62 | 15.89 | 15.05 | 15.86 | 1,585,200 | +0.13(+0.83%) |
Mar 11, 2021 | 14.99 | 15.74 | 14.83 | 15.73 | 1,575,604 | +1.13(+7.74%) |
Mar 10, 2021 | 15.00 | 15.20 | 14.51 | 14.60 | 997,504 | -0.23(-1.55%) |
Mar 09, 2021 | 14.43 | 15.21 | 14.21 | 14.83 | 1,832,332 | +1.02(+7.39%) |
Mar 08, 2021 | 15.12 | 15.19 | 13.68 | 13.81 | 1,441,112 | -1.41(-9.26%) |
Mar 05, 2021 | 14.46 | 15.23 | 13.73 | 15.22 | 2,738,700 | +0.65(+4.46%) |
Mar 04, 2021 | 13.04 | 15.82 | 13.00 | 14.57 | 6,009,473 | -1.98(-11.96%) |
Mar 03, 2021 | 17.58 | 17.78 | 16.53 | 16.55 | 1,933,660 | -1.17(-6.60%) |
Mar 02, 2021 | 18.15 | 18.26 | 17.70 | 17.72 | 1,092,044 | -0.29(-1.61%) |
Mar 01, 2021 | 17.30 | 18.13 | 17.04 | 18.01 | 1,100,343 | +1.09(+6.44%) |
Feb 26, 2021 | 17.24 | 17.40 | 16.56 | 16.92 | 1,272,100 | -0.17(-0.99%) |
Feb 25, 2021 | 18.10 | 18.27 | 17.01 | 17.09 | 985,879 | -1.15(-6.30%) |
Feb 24, 2021 | 18.15 | 18.46 | 17.60 | 18.24 | 930,634 | +0.04(+0.22%) |
Feb 23, 2021 | 18.81 | 19.01 | 17.71 | 18.20 | 1,697,672 | -1.30(-6.67%) |
Feb 22, 2021 | 19.70 | 20.23 | 19.28 | 19.50 | 1,721,337 | -0.48(-2.40%) |
Feb 19, 2021 | 19.20 | 20.01 | 19.20 | 19.98 | 1,949,700 | +0.95(+4.99%) |
Feb 18, 2021 | 18.76 | 19.18 | 18.55 | 19.03 | 619,582 | +0.00(+0.00%) |
Feb 17, 2021 | 19.00 | 19.21 | 18.61 | 19.03 | 838,296 | -0.10(-0.52%) |
Feb 16, 2021 | 19.68 | 20.00 | 19.00 | 19.13 | 992,256 | -0.42(-2.15%) |
Feb 12, 2021 | 18.90 | 20.00 | 18.82 | 19.55 | 1,171,000 | +0.84(+4.49%) |
Feb 11, 2021 | 18.49 | 18.84 | 18.31 | 18.71 | 658,466 | +0.21(+1.14%) |
Feb 10, 2021 | 18.97 | 19.08 | 18.25 | 18.50 | 941,611 | -0.44(-2.32%) |
Feb 09, 2021 | 18.21 | 18.98 | 18.10 | 18.94 | 1,028,479 | +0.65(+3.55%) |
Feb 08, 2021 | 18.36 | 18.67 | 17.99 | 18.29 | 1,223,850 | +0.17(+0.94%) |
Feb 05, 2021 | 17.97 | 18.13 | 17.82 | 18.12 | 595,400 | +0.28(+1.57%) |
Feb 04, 2021 | 17.30 | 17.89 | 17.26 | 17.84 | 466,662 | +0.63(+3.66%) |
Feb 03, 2021 | 17.55 | 17.60 | 17.05 | 17.21 | 510,797 | -0.38(-2.16%) |
Feb 02, 2021 | 17.36 | 17.64 | 17.19 | 17.59 | 656,699 | +0.42(+2.45%) |
Feb 01, 2021 | 16.96 | 17.30 | 16.65 | 17.17 | 1,021,783 | +0.30(+1.78%) |
Jan 29, 2021 | 17.02 | 17.21 | 16.45 | 16.87 | 935,900 | -0.19(-1.11%) |
Jan 28, 2021 | 17.37 | 17.95 | 17.02 | 17.06 | 1,327,912 | -0.28(-1.61%) |
Jan 27, 2021 | 16.45 | 17.54 | 15.86 | 17.34 | 1,616,481 | +0.57(+3.40%) |
Jan 26, 2021 | 17.14 | 17.14 | 16.69 | 16.77 | 638,045 | -0.22(-1.29%) |
Jan 25, 2021 | 17.26 | 17.52 | 16.50 | 16.99 | 793,534 | -0.13(-0.76%) |
Jan 22, 2021 | 17.19 | 17.54 | 17.05 | 17.12 | 740,400 | -0.24(-1.38%) |
Jan 21, 2021 | 17.47 | 17.52 | 17.09 | 17.36 | 739,733 | +0.02(+0.12%) |
Jan 20, 2021 | 16.98 | 17.44 | 16.93 | 17.34 | 680,430 | +0.53(+3.15%) |
Jan 19, 2021 | 16.37 | 16.93 | 16.35 | 16.81 | 996,398 | +0.60(+3.70%) |
Jan 15, 2021 | 16.84 | 17.07 | 16.17 | 16.21 | 913,300 | -0.70(-4.14%) |
Jan 14, 2021 | 16.80 | 17.10 | 16.73 | 16.91 | 564,827 | +0.16(+0.96%) |
Jan 13, 2021 | 16.88 | 17.11 | 16.53 | 16.75 | 754,897 | -0.08(-0.48%) |
Jan 12, 2021 | 16.71 | 16.88 | 16.45 | 16.83 | 738,998 | +0.23(+1.39%) |
Jan 11, 2021 | 16.88 | 17.03 | 16.51 | 16.60 | 828,086 | -0.52(-3.04%) |
Jan 08, 2021 | 16.87 | 17.31 | 16.73 | 17.12 | 1,132,500 | +0.39(+2.33%) |
Jan 07, 2021 | 16.37 | 16.77 | 16.25 | 16.73 | 827,348 | +0.58(+3.59%) |
Jan 06, 2021 | 16.26 | 16.30 | 15.80 | 16.15 | 1,225,333 | -0.12(-0.74%) |
Jan 05, 2021 | 15.94 | 16.35 | 15.76 | 16.27 | 818,856 | +0.33(+2.07%) |
Jan 04, 2021 | 15.87 | 16.17 | 15.59 | 15.94 | 1,054,854 | +0.22(+1.40%) |
Dec 31, 2020 | 15.72 | 15.72 | 15.72 | 544,800 | -0.08(-0.51%) | |
Dec 30, 2020 | 15.96 | 16.14 | 15.80 | 15.80 | 544,800 | -0.14(-0.88%) |
Dec 29, 2020 | 16.24 | 16.28 | 15.80 | 15.94 | 841,023 | -0.31(-1.91%) |
Dec 28, 2020 | 17.09 | 17.13 | 16.10 | 16.25 | 987,708 | -0.64(-3.79%) |
Dec 24, 2020 | 16.84 | 17.07 | 16.60 | 16.89 | 486,400 | +0.13(+0.78%) |
Dec 23, 2020 | 17.00 | 17.19 | 16.50 | 16.76 | 1,042,619 | -0.29(-1.70%) |
Dec 22, 2020 | 16.40 | 17.28 | 16.32 | 17.05 | 1,960,997 | +0.87(+5.38%) |
Dec 21, 2020 | 15.65 | 16.19 | 15.65 | 16.18 | 1,322,553 | +0.25(+1.57%) |
Dec 18, 2020 | 15.88 | 16.00 | 15.48 | 15.93 | 2,598,100 | +0.04(+0.25%) |
Dec 17, 2020 | 15.69 | 16.28 | 15.69 | 15.89 | 1,852,583 | +0.44(+2.85%) |
Dec 16, 2020 | 15.05 | 15.46 | 15.01 | 15.45 | 1,252,255 | +0.48(+3.21%) |
Dec 15, 2020 | 15.10 | 15.26 | 14.81 | 14.97 | 1,176,275 | -0.11(-0.73%) |
Dec 14, 2020 | 15.10 | 15.43 | 15.03 | 15.08 | 1,162,921 | -0.02(-0.13%) |
Dec 11, 2020 | 15.15 | 15.40 | 14.88 | 15.10 | 925,400 | -0.18(-1.18%) |
Dec 10, 2020 | 15.11 | 15.42 | 14.90 | 15.28 | 710,695 | +0.02(+0.13%) |
Dec 09, 2020 | 15.84 | 15.90 | 15.01 | 15.26 | 1,377,474 | -0.65(-4.09%) |
Dec 08, 2020 | 16.06 | 16.21 | 15.80 | 15.91 | 1,540,194 | -0.23(-1.43%) |
Dec 07, 2020 | 15.81 | 16.30 | 15.81 | 16.14 | 2,776,100 | +0.46(+2.93%) |
Dec 04, 2020 | 17.48 | 17.71 | 15.55 | 15.68 | 6,133,500 | -3.64(-18.84%) |
Dec 03, 2020 | 18.77 | 19.74 | 18.68 | 19.32 | 1,832,657 | +0.61(+3.26%) |
Dec 02, 2020 | 19.21 | 19.21 | 18.60 | 18.71 | 733,297 | -0.57(-2.96%) |
Dec 01, 2020 | 19.32 | 19.39 | 18.79 | 19.28 | 855,480 | +0.27(+1.42%) |
Nov 30, 2020 | 19.05 | 19.14 | 18.55 | 19.01 | 848,687 | -0.04(-0.21%) |
Nov 27, 2020 | 18.93 | 19.14 | 18.73 | 19.05 | 365,900 | +0.26(+1.38%) |
Nov 25, 2020 | 18.54 | 18.87 | 18.40 | 18.79 | 634,300 | +0.20(+1.08%) |
Nov 24, 2020 | 19.01 | 19.17 | 18.56 | 18.59 | 516,392 | -0.29(-1.54%) |
Nov 23, 2020 | 18.43 | 18.95 | 18.20 | 18.88 | 587,622 | +0.58(+3.17%) |
Nov 20, 2020 | 17.75 | 18.34 | 17.65 | 18.30 | 628,200 | +0.47(+2.64%) |
Nov 19, 2020 | 17.30 | 17.88 | 17.17 | 17.83 | 594,395 | +0.51(+2.94%) |
Nov 18, 2020 | 18.33 | 18.33 | 17.31 | 17.32 | 813,482 | -0.96(-5.25%) |
Nov 17, 2020 | 18.04 | 18.29 | 17.74 | 18.28 | 663,141 | +0.22(+1.22%) |
Nov 16, 2020 | 17.99 | 18.23 | 17.81 | 18.06 | 535,866 | +0.02(+0.11%) |
Nov 13, 2020 | 18.12 | 18.19 | 17.68 | 18.04 | 367,200 | +0.05(+0.28%) |
Nov 12, 2020 | 18.05 | 18.38 | 17.89 | 17.99 | 435,700 | -0.04(-0.22%) |
Nov 11, 2020 | 17.72 | 18.31 | 17.54 | 18.03 | 764,338 | +0.57(+3.26%) |
Nov 10, 2020 | 18.62 | 18.82 | 17.41 | 17.46 | 1,334,065 | -1.25(-6.68%) |
Nov 09, 2020 | 19.49 | 20.05 | 18.71 | 18.71 | 1,552,672 | -0.50(-2.60%) |
Nov 06, 2020 | 18.75 | 19.25 | 18.30 | 19.21 | 676,800 | +0.44(+2.34%) |
Nov 05, 2020 | 18.66 | 19.06 | 18.52 | 18.77 | 888,867 | +0.47(+2.57%) |
Nov 04, 2020 | 17.70 | 18.40 | 17.56 | 18.30 | 904,189 | +0.79(+4.51%) |
Nov 03, 2020 | 16.80 | 17.66 | 16.62 | 17.51 | 750,855 | +0.93(+5.61%) |
Nov 02, 2020 | 16.60 | 16.81 | 16.14 | 16.58 | 765,355 | +0.00(+0.00%) |
Oct 30, 2020 | 17.25 | 17.25 | 16.33 | 16.58 | 863,500 | -0.82(-4.71%) |
Oct 29, 2020 | 17.00 | 17.50 | 16.92 | 17.40 | 906,164 | +0.47(+2.78%) |
Oct 28, 2020 | 16.91 | 17.00 | 16.58 | 16.93 | 1,134,377 | -0.32(-1.86%) |
Oct 27, 2020 | 17.46 | 17.46 | 16.96 | 17.25 | 498,714 | -0.10(-0.58%) |
Oct 26, 2020 | 17.24 | 17.60 | 16.76 | 17.35 | 991,379 | -0.10(-0.57%) |
Oct 23, 2020 | 17.85 | 17.90 | 17.17 | 17.45 | 697,600 | -0.38(-2.13%) |
Oct 22, 2020 | 18.12 | 18.20 | 17.38 | 17.83 | 606,112 | -0.14(-0.78%) |
Oct 21, 2020 | 18.02 | 18.28 | 17.79 | 17.97 | 560,851 | +0.11(+0.62%) |
Oct 20, 2020 | 18.00 | 18.10 | 17.27 | 17.86 | 5,122,843 | -0.02(-0.11%) |
Oct 19, 2020 | 17.79 | 18.23 | 17.67 | 17.88 | 592,201 | +0.13(+0.73%) |
Oct 16, 2020 | 17.98 | 18.29 | 17.73 | 17.75 | 916,800 | -0.23(-1.28%) |
Oct 15, 2020 | 16.97 | 18.00 | 16.74 | 17.98 | 1,689,067 | +0.64(+3.69%) |
Oct 14, 2020 | 17.33 | 17.61 | 16.89 | 17.34 | 3,346,726 | +0.02(+0.12%) |
Oct 13, 2020 | 16.72 | 17.43 | 16.50 | 17.32 | 907,776 | +0.54(+3.22%) |
Oct 12, 2020 | 16.35 | 16.79 | 16.20 | 16.78 | 934,309 | +0.60(+3.71%) |
Oct 09, 2020 | 16.14 | 16.27 | 16.02 | 16.18 | 582,800 | +0.18(+1.12%) |
Oct 08, 2020 | 16.10 | 16.20 | 15.82 | 16.00 | 975,710 | +0.10(+0.63%) |
Oct 07, 2020 | 15.60 | 16.04 | 15.60 | 15.90 | 841,095 | +0.44(+2.85%) |
Oct 06, 2020 | 15.37 | 15.83 | 15.27 | 15.46 | 746,056 | +0.09(+0.59%) |
Oct 05, 2020 | 15.76 | 15.76 | 15.22 | 15.37 | 723,103 | -0.28(-1.79%) |
Oct 02, 2020 | 14.86 | 15.80 | 14.63 | 15.65 | 916,400 | +0.39(+2.56%) |
Oct 01, 2020 | 15.26 | 15.51 | 15.10 | 15.26 | 885,524 | +0.08(+0.53%) |
Sep 30, 2020 | 15.29 | 15.62 | 15.07 | 15.18 | 856,359 | -0.23(-1.49%) |
Sep 29, 2020 | 15.48 | 15.74 | 15.32 | 15.41 | 599,048 | +0.00(+0.00%) |
Sep 28, 2020 | 15.68 | 15.73 | 15.28 | 15.41 | 612,122 | -0.06(-0.39%) |
Sep 25, 2020 | 15.00 | 15.56 | 14.93 | 15.47 | 803,400 | +0.43(+2.86%) |
Sep 24, 2020 | 14.55 | 15.15 | 14.38 | 15.04 | 858,122 | +0.38(+2.59%) |
Sep 23, 2020 | 15.60 | 15.67 | 14.60 | 14.66 | 1,203,512 | -1.04(-6.62%) |
Sep 22, 2020 | 15.99 | 16.08 | 15.29 | 15.70 | 1,424,412 | -0.15(-0.95%) |
Sep 21, 2020 | 14.96 | 15.90 | 14.96 | 15.85 | 1,494,260 | +0.53(+3.46%) |
Sep 18, 2020 | 15.36 | 15.55 | 14.94 | 15.32 | 1,855,100 | +0.10(+0.66%) |
Sep 17, 2020 | 15.08 | 15.33 | 14.87 | 15.22 | 676,049 | -0.18(-1.17%) |
Sep 16, 2020 | 15.87 | 16.27 | 15.34 | 15.40 | 1,085,564 | -0.52(-3.27%) |
Sep 15, 2020 | 16.47 | 16.64 | 15.76 | 15.92 | 1,152,844 | -0.40(-2.45%) |
Sep 14, 2020 | 16.24 | 16.52 | 16.04 | 16.32 | 760,704 | +0.35(+2.19%) |
Sep 11, 2020 | 16.51 | 16.59 | 15.78 | 15.97 | 731,000 | -0.45(-2.74%) |
Sep 10, 2020 | 16.94 | 17.38 | 16.37 | 16.42 | 949,418 | -0.40(-2.38%) |
Sep 09, 2020 | 16.65 | 17.08 | 16.18 | 16.82 | 1,062,346 | +0.56(+3.44%) |
Sep 08, 2020 | 16.02 | 17.32 | 15.86 | 16.26 | 1,403,830 | -0.19(-1.16%) |
Sep 04, 2020 | 18.64 | 18.85 | 15.69 | 16.45 | 2,194,800 | -1.08(-6.16%) |
Sep 03, 2020 | 19.15 | 19.26 | 17.41 | 17.53 | 1,733,344 | -2.06(-10.52%) |
Sep 02, 2020 | 20.30 | 20.90 | 19.10 | 19.59 | 1,075,102 | -0.54(-2.68%) |
Sep 01, 2020 | 20.29 | 20.29 | 19.37 | 20.13 | 1,328,316 | +0.27(+1.36%) |
Aug 31, 2020 | 18.77 | 20.01 | 18.77 | 19.86 | 1,680,986 | +1.09(+5.81%) |
Aug 28, 2020 | 18.25 | 19.05 | 18.20 | 18.77 | 914,700 | +0.66(+3.64%) |
Aug 27, 2020 | 17.92 | 18.18 | 17.37 | 18.11 | 1,001,926 | +0.12(+0.67%) |
Aug 26, 2020 | 17.57 | 18.22 | 17.57 | 17.99 | 872,103 | +0.38(+2.16%) |
Aug 25, 2020 | 17.52 | 17.72 | 17.11 | 17.61 | 448,309 | +0.04(+0.23%) |
Aug 24, 2020 | 17.81 | 18.00 | 17.35 | 17.57 | 484,740 | -0.04(-0.23%) |
Aug 21, 2020 | 17.49 | 17.73 | 17.34 | 17.61 | 701,800 | -0.14(-0.79%) |
Aug 20, 2020 | 17.11 | 17.80 | 17.10 | 17.75 | 430,136 | +0.51(+2.96%) |
Aug 19, 2020 | 17.48 | 17.52 | 16.99 | 17.24 | 379,212 | -0.12(-0.69%) |
Aug 18, 2020 | 17.20 | 17.50 | 17.12 | 17.36 | 443,693 | +0.26(+1.52%) |
Aug 17, 2020 | 16.98 | 17.16 | 16.81 | 17.10 | 327,721 | +0.17(+1.00%) |
Aug 14, 2020 | 16.99 | 17.06 | 16.72 | 16.93 | 358,500 | -0.11(-0.65%) |
Aug 13, 2020 | 16.53 | 17.46 | 16.53 | 17.04 | 426,979 | +0.48(+2.90%) |
Aug 12, 2020 | 16.67 | 16.96 | 16.47 | 16.56 | 687,904 | +0.11(+0.67%) |
Aug 11, 2020 | 16.46 | 16.80 | 15.96 | 16.45 | 796,531 | +0.06(+0.37%) |
Aug 10, 2020 | 17.34 | 17.37 | 16.18 | 16.39 | 894,100 | -0.95(-5.48%) |
Aug 07, 2020 | 17.93 | 18.12 | 17.09 | 17.34 | 854,400 | -0.77(-4.25%) |
Aug 06, 2020 | 18.19 | 18.31 | 17.89 | 18.11 | 600,638 | -0.04(-0.22%) |
Aug 05, 2020 | 17.77 | 18.25 | 17.64 | 18.15 | 919,070 | +0.57(+3.24%) |
Aug 04, 2020 | 17.35 | 17.78 | 17.31 | 17.58 | 659,469 | +0.22(+1.27%) |
Aug 03, 2020 | 17.00 | 17.38 | 16.82 | 17.36 | 656,662 | +0.54(+3.21%) |
Jul 31, 2020 | 16.61 | 16.84 | 16.26 | 16.82 | 591,800 | +0.31(+1.88%) |
Jul 30, 2020 | 16.32 | 16.63 | 15.88 | 16.51 | 684,451 | -0.12(-0.72%) |
Jul 29, 2020 | 16.28 | 16.75 | 16.28 | 16.63 | 507,785 | +0.51(+3.16%) |
Jul 28, 2020 | 16.34 | 16.51 | 16.05 | 16.12 | 424,086 | -0.25(-1.53%) |
Jul 27, 2020 | 16.17 | 16.49 | 16.01 | 16.37 | 485,717 | +0.21(+1.30%) |
Jul 24, 2020 | 16.16 | 16.41 | 15.86 | 16.16 | 483,100 | -0.21(-1.28%) |
Jul 23, 2020 | 16.57 | 17.00 | 16.18 | 16.37 | 799,479 | -0.21(-1.27%) |
Jul 22, 2020 | 16.65 | 16.96 | 16.42 | 16.58 | 681,833 | -0.11(-0.66%) |
Jul 21, 2020 | 17.41 | 17.41 | 16.57 | 16.69 | 1,174,050 | -0.50(-2.91%) |
Jul 20, 2020 | 16.33 | 17.29 | 16.27 | 17.19 | 764,666 | +0.82(+5.01%) |
Jul 17, 2020 | 16.22 | 16.48 | 15.94 | 16.37 | 697,100 | +0.15(+0.92%) |
Jul 16, 2020 | 16.60 | 16.67 | 16.12 | 16.22 | 755,448 | -0.45(-2.70%) |
Jul 15, 2020 | 16.90 | 17.08 | 16.32 | 16.67 | 1,008,715 | +0.00(+0.00%) |
Jul 14, 2020 | 16.75 | 17.12 | 16.23 | 16.67 | 1,072,791 | -0.12(-0.71%) |
Jul 13, 2020 | 18.00 | 18.09 | 16.66 | 16.79 | 1,533,672 | -1.00(-5.62%) |
Jul 10, 2020 | 18.11 | 18.14 | 17.60 | 17.79 | 918,600 | -0.41(-2.25%) |
Jul 09, 2020 | 18.20 | 18.55 | 17.76 | 18.20 | 1,115,399 | +0.20(+1.11%) |
Jul 08, 2020 | 17.31 | 18.02 | 17.24 | 18.00 | 1,000,526 | +0.73(+4.23%) |
Jul 07, 2020 | 17.14 | 17.86 | 17.03 | 17.27 | 1,268,409 | +0.01(+0.06%) |
Jul 06, 2020 | 17.62 | 17.74 | 17.03 | 17.26 | 1,082,726 | -0.07(-0.40%) |
Jul 02, 2020 | 17.50 | 18.07 | 17.26 | 17.33 | 1,583,400 | +0.02(+0.12%) |
Jul 01, 2020 | 16.57 | 17.43 | 16.41 | 17.31 | 1,217,295 | +0.70(+4.21%) |
Jun 30, 2020 | 16.19 | 16.69 | 16.01 | 16.61 | 1,311,281 | +0.44(+2.72%) |
Jun 29, 2020 | 16.18 | 16.43 | 15.56 | 16.17 | 1,147,344 | +0.11(+0.68%) |
Jun 26, 2020 | 16.88 | 17.00 | 15.94 | 16.06 | 2,264,700 | -0.87(-5.14%) |
Jun 25, 2020 | 16.89 | 17.11 | 16.48 | 16.93 | 1,515,973 | +0.40(+2.42%) |
Jun 24, 2020 | 17.51 | 17.64 | 16.37 | 16.53 | 2,176,543 | -1.23(-6.93%) |
Jun 23, 2020 | 17.18 | 18.60 | 17.17 | 17.76 | 2,833,063 | +0.96(+5.71%) |
Jun 22, 2020 | 16.34 | 17.03 | 16.20 | 16.80 | 1,065,772 | +0.49(+3.00%) |
Jun 19, 2020 | 16.86 | 17.15 | 16.29 | 16.31 | 2,907,100 | -0.63(-3.72%) |
Jun 18, 2020 | 16.34 | 16.99 | 16.25 | 16.94 | 1,257,239 | +0.49(+2.98%) |
Jun 17, 2020 | 16.89 | 17.09 | 16.26 | 16.45 | 1,148,172 | -0.24(-1.44%) |
Jun 16, 2020 | 16.39 | 16.96 | 16.07 | 16.69 | 2,129,274 | +0.74(+4.64%) |
Jun 15, 2020 | 15.00 | 16.12 | 14.97 | 15.95 | 1,433,454 | +0.46(+2.97%) |
Jun 12, 2020 | 15.77 | 15.83 | 15.11 | 15.49 | 1,247,200 | +0.36(+2.38%) |
Jun 11, 2020 | 15.61 | 15.68 | 14.91 | 15.13 | 1,327,204 | -1.04(-6.43%) |
Jun 10, 2020 | 16.07 | 16.62 | 15.96 | 16.17 | 1,067,694 | +0.57(+3.65%) |
Jun 09, 2020 | 15.53 | 16.03 | 15.31 | 15.60 | 1,558,853 | -0.51(-3.17%) |
Jun 08, 2020 | 16.15 | 16.36 | 15.65 | 16.11 | 1,956,515 | -0.20(-1.23%) |
Jun 05, 2020 | 15.82 | 17.37 | 15.72 | 16.31 | 3,180,100 | -0.36(-2.16%) |
Jun 04, 2020 | 17.20 | 18.17 | 16.26 | 16.67 | 2,554,575 | -0.96(-5.45%) |
Jun 03, 2020 | 16.83 | 17.67 | 16.73 | 17.63 | 1,350,676 | +1.09(+6.59%) |
Jun 02, 2020 | 16.93 | 16.94 | 16.09 | 16.54 | 858,454 | -0.11(-0.66%) |
Jun 01, 2020 | 15.79 | 16.75 | 15.72 | 16.65 | 1,326,093 | +0.86(+5.45%) |
May 29, 2020 | 15.20 | 15.84 | 15.06 | 15.79 | 957,300 | +0.47(+3.07%) |
May 28, 2020 | 16.30 | 16.40 | 15.23 | 15.32 | 940,648 | -0.99(-6.07%) |
May 27, 2020 | 15.43 | 16.31 | 14.95 | 16.31 | 1,300,969 | +1.06(+6.95%) |
May 26, 2020 | 15.45 | 15.47 | 14.91 | 15.25 | 1,184,278 | +0.46(+3.11%) |
May 22, 2020 | 14.49 | 14.80 | 14.18 | 14.79 | 532,400 | +0.45(+3.14%) |
May 21, 2020 | 14.68 | 14.72 | 14.10 | 14.34 | 454,964 | -0.36(-2.45%) |
May 20, 2020 | 14.38 | 14.80 | 14.28 | 14.70 | 821,977 | +0.63(+4.48%) |
May 19, 2020 | 13.96 | 14.37 | 13.86 | 14.07 | 603,652 | +0.06(+0.43%) |
May 18, 2020 | 14.17 | 14.51 | 13.89 | 14.01 | 874,586 | +0.47(+3.47%) |
May 15, 2020 | 13.13 | 13.64 | 12.95 | 13.54 | 656,600 | +0.34(+2.58%) |
May 14, 2020 | 13.04 | 13.20 | 12.72 | 13.20 | 846,342 | -0.10(-0.75%) |
May 13, 2020 | 14.21 | 14.21 | 13.12 | 13.30 | 951,860 | -0.77(-5.47%) |
May 12, 2020 | 14.75 | 14.88 | 14.02 | 14.07 | 866,740 | -0.61(-4.16%) |
May 11, 2020 | 14.00 | 14.89 | 14.00 | 14.68 | 755,372 | +0.49(+3.45%) |
May 08, 2020 | 14.02 | 14.25 | 13.84 | 14.19 | 818,400 | +0.44(+3.20%) |
May 07, 2020 | 13.46 | 13.93 | 13.38 | 13.75 | 659,395 | +0.63(+4.80%) |
May 06, 2020 | 12.75 | 13.24 | 12.75 | 13.12 | 746,401 | +0.39(+3.06%) |
May 05, 2020 | 12.94 | 13.13 | 12.63 | 12.73 | 837,540 | +0.17(+1.35%) |
May 04, 2020 | 11.89 | 12.59 | 11.67 | 12.56 | 763,659 | +0.42(+3.46%) |