Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.74 | 22.74 | 22.25 | 22.53 | 27,237 | -0.07(-0.31%) |
May 27, 2021 | 22.69 | 22.89 | 22.26 | 22.60 | 45,518 | +0.07(+0.31%) |
May 26, 2021 | 22.08 | 22.75 | 22.06 | 22.53 | 50,658 | +0.57(+2.60%) |
May 25, 2021 | 22.55 | 22.55 | 21.96 | 21.96 | 49,336 | -0.49(-2.19%) |
May 24, 2021 | 22.62 | 22.82 | 22.26 | 22.45 | 43,397 | -0.20(-0.89%) |
May 21, 2021 | 22.78 | 22.80 | 22.37 | 22.65 | 49,523 | +0.06(+0.27%) |
May 20, 2021 | 22.71 | 22.80 | 22.26 | 22.59 | 32,458 | -0.05(-0.23%) |
May 19, 2021 | 22.61 | 22.77 | 22.09 | 22.64 | 26,825 | -0.11(-0.46%) |
May 18, 2021 | 23.19 | 23.19 | 22.65 | 22.75 | 37,328 | -0.37(-1.60%) |
May 17, 2021 | 22.88 | 23.25 | 22.84 | 23.12 | 35,553 | +0.17(+0.73%) |
May 14, 2021 | 22.74 | 22.97 | 22.71 | 22.95 | 33,644 | +0.30(+1.32%) |
May 13, 2021 | 22.44 | 22.93 | 22.22 | 22.65 | 27,994 | +0.38(+1.70%) |
May 12, 2021 | 22.51 | 22.96 | 21.90 | 22.27 | 59,984 | -0.48(-2.12%) |
May 11, 2021 | 21.98 | 22.88 | 21.53 | 22.76 | 77,128 | +0.58(+2.61%) |
May 10, 2021 | 22.82 | 22.82 | 22.07 | 22.18 | 47,418 | -0.54(-2.40%) |
May 07, 2021 | 22.69 | 23.27 | 22.58 | 22.72 | 55,434 | -0.06(-0.27%) |
May 06, 2021 | 22.95 | 23.21 | 22.62 | 22.78 | 46,711 | -0.13(-0.57%) |
May 05, 2021 | 23.23 | 23.27 | 22.82 | 22.91 | 41,180 | -0.32(-1.36%) |
May 04, 2021 | 23.37 | 23.37 | 22.86 | 23.23 | 52,848 | -0.15(-0.64%) |
May 03, 2021 | 22.23 | 23.39 | 22.23 | 23.38 | 136,009 | +1.23(+5.55%) |
Apr 30, 2021 | 23.01 | 23.20 | 21.93 | 22.15 | 146,200 | -1.38(-5.86%) |
Apr 29, 2021 | 23.17 | 23.58 | 23.17 | 23.53 | 70,186 | +0.37(+1.59%) |
Apr 28, 2021 | 22.82 | 23.26 | 21.71 | 23.16 | 104,713 | +0.60(+2.65%) |
Apr 27, 2021 | 21.91 | 22.65 | 21.69 | 22.56 | 74,367 | +0.72(+3.30%) |
Apr 26, 2021 | 22.04 | 22.04 | 21.52 | 21.84 | 34,717 | +0.07(+0.32%) |
Apr 23, 2021 | 21.78 | 22.01 | 21.66 | 21.77 | 17,762 | +0.11(+0.49%) |
Apr 22, 2021 | 21.96 | 22.16 | 21.48 | 21.67 | 32,169 | -0.19(-0.88%) |
Apr 21, 2021 | 21.18 | 22.07 | 21.18 | 21.86 | 60,353 | +0.58(+2.72%) |
Apr 20, 2021 | 21.76 | 21.76 | 20.81 | 21.28 | 43,282 | -0.38(-1.74%) |
Apr 19, 2021 | 22.53 | 22.53 | 21.25 | 21.66 | 44,931 | -0.26(-1.20%) |
Apr 16, 2021 | 21.96 | 22.04 | 21.38 | 21.92 | 32,678 | +0.04(+0.20%) |
Apr 15, 2021 | 21.88 | 21.90 | 21.48 | 21.88 | 32,760 | +0.13(+0.61%) |
Apr 14, 2021 | 22.01 | 22.12 | 21.63 | 21.75 | 17,547 | -0.17(-0.76%) |
Apr 13, 2021 | 22.98 | 22.98 | 21.58 | 21.91 | 29,363 | -0.22(-0.99%) |
Apr 12, 2021 | 21.89 | 22.32 | 21.52 | 22.13 | 29,002 | +0.33(+1.53%) |
Apr 09, 2021 | 22.00 | 22.11 | 21.50 | 21.80 | 24,708 | -0.19(-0.88%) |
Apr 08, 2021 | 21.77 | 22.25 | 21.17 | 21.99 | 46,404 | +0.23(+1.05%) |
Apr 07, 2021 | 21.21 | 22.00 | 21.21 | 21.76 | 80,851 | +0.01(+0.04%) |
Apr 06, 2021 | 22.11 | 22.48 | 21.56 | 21.75 | 50,127 | -0.27(-1.24%) |
Apr 05, 2021 | 22.83 | 22.90 | 20.86 | 22.03 | 158,620 | -0.81(-3.54%) |
Apr 01, 2021 | 22.55 | 22.88 | 22.43 | 22.83 | 31,198 | +0.51(+2.28%) |
Mar 31, 2021 | 22.40 | 23.19 | 22.10 | 22.33 | 134,243 | +0.10(+0.43%) |
Mar 30, 2021 | 21.27 | 22.78 | 21.03 | 22.23 | 89,500 | +0.96(+4.50%) |
Mar 29, 2021 | 22.12 | 22.12 | 21.08 | 21.27 | 84,256 | -0.43(-1.98%) |
Mar 26, 2021 | 21.46 | 21.70 | 21.08 | 21.70 | 32,564 | +0.64(+3.04%) |
Mar 25, 2021 | 20.47 | 21.37 | 20.38 | 21.06 | 49,961 | +0.21(+1.01%) |
Mar 24, 2021 | 21.22 | 22.05 | 20.81 | 20.85 | 58,243 | -0.35(-1.66%) |
Mar 23, 2021 | 23.45 | 23.45 | 21.10 | 21.20 | 171,570 | -2.49(-10.49%) |
Mar 22, 2021 | 24.77 | 25.76 | 23.45 | 23.69 | 123,779 | -1.08(-4.36%) |
Mar 19, 2021 | 22.56 | 24.79 | 22.18 | 24.77 | 308,455 | +2.33(+10.37%) |
Mar 18, 2021 | 22.62 | 23.19 | 21.98 | 22.44 | 102,894 | -0.28(-1.24%) |
Mar 17, 2021 | 22.62 | 23.05 | 21.96 | 22.72 | 48,998 | +0.08(+0.35%) |
Mar 16, 2021 | 23.05 | 23.05 | 22.17 | 22.64 | 59,444 | -0.20(-0.88%) |
Mar 15, 2021 | 23.27 | 23.27 | 22.48 | 22.84 | 62,411 | -0.43(-1.85%) |
Mar 12, 2021 | 22.40 | 23.48 | 22.16 | 23.27 | 151,551 | +0.86(+3.84%) |
Mar 11, 2021 | 22.43 | 22.73 | 21.42 | 22.41 | 153,161 | +0.11(+0.47%) |
Mar 10, 2021 | 22.05 | 22.57 | 21.94 | 22.31 | 40,599 | +0.09(+0.40%) |
Mar 09, 2021 | 22.57 | 22.57 | 22.07 | 22.22 | 31,681 | -0.08(-0.35%) |
Mar 08, 2021 | 22.22 | 22.57 | 22.03 | 22.30 | 34,678 | +0.40(+1.80%) |
Mar 05, 2021 | 21.33 | 22.08 | 20.67 | 21.90 | 45,203 | +0.81(+3.83%) |
Mar 04, 2021 | 21.43 | 22.06 | 20.56 | 21.10 | 53,867 | -0.40(-1.84%) |
Mar 03, 2021 | 21.58 | 21.89 | 21.09 | 21.49 | 69,160 | -0.09(-0.41%) |
Mar 02, 2021 | 22.50 | 22.53 | 20.84 | 21.58 | 53,005 | -0.73(-3.27%) |
Mar 01, 2021 | 21.69 | 22.83 | 21.34 | 22.31 | 71,450 | +1.39(+6.63%) |
Feb 26, 2021 | 20.02 | 22.22 | 20.01 | 20.92 | 73,555 | +0.90(+4.47%) |
Feb 25, 2021 | 21.17 | 21.51 | 20.00 | 20.02 | 39,055 | -1.13(-5.35%) |
Feb 24, 2021 | 20.41 | 21.29 | 20.20 | 21.16 | 64,528 | +1.11(+5.52%) |
Feb 23, 2021 | 20.40 | 20.67 | 19.63 | 20.05 | 90,154 | -0.90(-4.28%) |
Feb 22, 2021 | 21.87 | 22.16 | 20.95 | 20.95 | 40,977 | -1.12(-5.09%) |
Feb 19, 2021 | 22.30 | 22.76 | 21.52 | 22.07 | 26,302 | -0.17(-0.75%) |
Feb 18, 2021 | 22.49 | 22.70 | 22.15 | 22.24 | 52,949 | -0.25(-1.13%) |
Feb 17, 2021 | 22.83 | 22.98 | 21.27 | 22.49 | 93,366 | +0.09(+0.39%) |
Feb 16, 2021 | 22.96 | 22.96 | 21.98 | 22.40 | 39,441 | -0.40(-1.73%) |
Feb 12, 2021 | 22.71 | 22.99 | 22.53 | 22.80 | 27,668 | -0.11(-0.46%) |
Feb 11, 2021 | 23.72 | 23.80 | 22.62 | 22.90 | 36,728 | -0.60(-2.54%) |
Feb 10, 2021 | 23.77 | 23.87 | 23.19 | 23.50 | 35,286 | +0.03(+0.11%) |
Feb 09, 2021 | 22.97 | 23.95 | 22.97 | 23.48 | 65,472 | +0.59(+2.56%) |
Feb 08, 2021 | 22.82 | 23.13 | 22.57 | 22.89 | 44,143 | +0.36(+1.59%) |
Feb 05, 2021 | 22.31 | 22.65 | 22.16 | 22.53 | 41,601 | +0.45(+2.06%) |
Feb 04, 2021 | 21.47 | 22.28 | 20.82 | 22.08 | 36,902 | +0.66(+3.06%) |
Feb 03, 2021 | 21.47 | 21.76 | 20.82 | 21.42 | 39,904 | -0.03(-0.12%) |
Feb 02, 2021 | 21.47 | 21.87 | 20.70 | 21.45 | 47,278 | +0.13(+0.62%) |
Feb 01, 2021 | 20.22 | 21.49 | 20.17 | 21.31 | 81,799 | +1.34(+6.70%) |
Jan 29, 2021 | 19.93 | 20.44 | 19.60 | 19.98 | 70,287 | -0.46(-2.27%) |
Jan 28, 2021 | 20.33 | 20.78 | 19.93 | 20.44 | 50,309 | +0.16(+0.78%) |
Jan 27, 2021 | 21.30 | 21.56 | 19.60 | 20.28 | 102,786 | -1.46(-6.72%) |
Jan 26, 2021 | 22.76 | 22.76 | 21.46 | 21.74 | 56,855 | -0.59(-2.66%) |
Jan 25, 2021 | 22.19 | 23.17 | 22.07 | 22.34 | 63,176 | +0.44(+2.00%) |
Jan 22, 2021 | 21.52 | 22.28 | 21.27 | 21.90 | 43,658 | -0.08(-0.36%) |
Jan 21, 2021 | 22.16 | 22.16 | 21.14 | 21.98 | 60,280 | +0.04(+0.16%) |
Jan 20, 2021 | 21.13 | 23.22 | 21.13 | 21.94 | 209,068 | +0.79(+3.72%) |
Jan 19, 2021 | 21.52 | 21.95 | 21.10 | 21.16 | 55,099 | -0.03(-0.12%) |
Jan 15, 2021 | 20.40 | 21.76 | 20.23 | 21.18 | 49,829 | +0.18(+0.87%) |
Jan 14, 2021 | 21.35 | 21.47 | 20.85 | 21.00 | 33,577 | -0.21(-0.99%) |
Jan 13, 2021 | 21.90 | 21.95 | 20.85 | 21.21 | 35,558 | -0.60(-2.77%) |
Jan 12, 2021 | 21.16 | 22.15 | 20.35 | 21.81 | 45,678 | +0.74(+3.53%) |
Jan 11, 2021 | 21.51 | 21.96 | 19.64 | 21.07 | 57,634 | -0.59(-2.71%) |
Jan 08, 2021 | 22.54 | 22.57 | 21.02 | 21.66 | 42,858 | -0.79(-3.51%) |
Jan 07, 2021 | 22.00 | 22.56 | 21.83 | 22.44 | 27,127 | +0.63(+2.89%) |
Jan 06, 2021 | 21.05 | 22.29 | 21.05 | 21.81 | 68,728 | +0.96(+4.62%) |
Jan 05, 2021 | 20.89 | 21.65 | 20.73 | 20.85 | 95,849 | +0.00(+0.00%) |
Jan 04, 2021 | 20.61 | 21.06 | 20.30 | 20.85 | 95,180 | +0.52(+2.54%) |
Dec 31, 2020 | 20.33 | 20.33 | 20.33 | 56,997 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.87 | 20.31 | 18.76 | 19.91 | 56,997 | +0.94(+4.93%) |
Dec 29, 2020 | 19.51 | 19.82 | 18.39 | 18.98 | 50,376 | -0.47(-2.43%) |
Dec 28, 2020 | 21.24 | 21.24 | 19.35 | 19.45 | 71,926 | -1.82(-8.56%) |
Dec 24, 2020 | 21.37 | 21.54 | 20.92 | 21.27 | 18,286 | -0.10(-0.45%) |
Dec 23, 2020 | 20.38 | 21.47 | 20.34 | 21.37 | 82,155 | +1.03(+5.08%) |
Dec 22, 2020 | 20.28 | 20.88 | 19.80 | 20.33 | 39,644 | +0.27(+1.35%) |
Dec 21, 2020 | 19.77 | 20.63 | 18.98 | 20.06 | 66,247 | -0.23(-1.12%) |
Dec 18, 2020 | 20.94 | 21.03 | 19.85 | 20.29 | 163,089 | -0.45(-2.19%) |
Dec 17, 2020 | 20.68 | 21.26 | 20.49 | 20.75 | 63,016 | +0.26(+1.28%) |
Dec 16, 2020 | 20.11 | 20.68 | 19.54 | 20.48 | 50,072 | +0.65(+3.26%) |
Dec 15, 2020 | 19.07 | 19.96 | 18.95 | 19.84 | 40,651 | +0.76(+3.99%) |
Dec 14, 2020 | 19.06 | 19.43 | 18.79 | 19.07 | 52,733 | +0.02(+0.09%) |
Dec 11, 2020 | 19.42 | 19.56 | 18.70 | 19.06 | 29,715 | -0.36(-1.85%) |
Dec 10, 2020 | 19.54 | 19.70 | 19.07 | 19.42 | 22,997 | -0.10(-0.49%) |
Dec 09, 2020 | 19.95 | 20.03 | 19.36 | 19.51 | 54,527 | -0.13(-0.67%) |
Dec 08, 2020 | 19.11 | 19.69 | 18.97 | 19.64 | 37,538 | +0.42(+2.18%) |
Dec 07, 2020 | 19.25 | 19.42 | 18.46 | 19.22 | 63,837 | +0.01(+0.05%) |
Dec 04, 2020 | 19.69 | 19.79 | 19.09 | 19.21 | 62,630 | -0.48(-2.44%) |
Dec 03, 2020 | 20.02 | 20.02 | 19.53 | 19.70 | 23,951 | -0.16(-0.79%) |
Dec 02, 2020 | 20.34 | 20.47 | 18.84 | 19.85 | 42,718 | -0.32(-1.60%) |
Dec 01, 2020 | 19.31 | 20.49 | 19.06 | 20.18 | 72,165 | +1.16(+6.07%) |
Nov 30, 2020 | 20.09 | 20.21 | 18.44 | 19.02 | 135,786 | -1.37(-6.70%) |
Nov 27, 2020 | 20.54 | 20.66 | 20.05 | 20.39 | 33,943 | -0.15(-0.72%) |
Nov 25, 2020 | 21.35 | 21.52 | 20.42 | 20.54 | 62,287 | -0.80(-3.73%) |
Nov 24, 2020 | 20.79 | 21.62 | 20.79 | 21.33 | 46,537 | +0.33(+1.58%) |
Nov 23, 2020 | 21.94 | 21.99 | 20.69 | 21.00 | 84,548 | -0.73(-3.38%) |
Nov 20, 2020 | 21.77 | 21.92 | 21.46 | 21.73 | 33,943 | -0.31(-1.39%) |
Nov 19, 2020 | 22.88 | 22.88 | 21.69 | 22.04 | 65,162 | -0.45(-1.98%) |
Nov 18, 2020 | 22.88 | 23.33 | 22.22 | 22.49 | 89,667 | -0.39(-1.72%) |
Nov 17, 2020 | 22.98 | 22.98 | 22.37 | 22.88 | 66,821 | -0.09(-0.38%) |
Nov 16, 2020 | 22.84 | 23.67 | 22.43 | 22.97 | 86,948 | +0.66(+2.94%) |
Nov 13, 2020 | 21.92 | 22.65 | 21.62 | 22.31 | 83,316 | +0.84(+3.91%) |
Nov 12, 2020 | 21.79 | 22.53 | 20.71 | 21.47 | 164,928 | -0.16(-0.72%) |
Nov 11, 2020 | 18.01 | 22.06 | 18.01 | 21.63 | 463,428 | +3.35(+18.36%) |
Nov 10, 2020 | 17.73 | 18.47 | 17.73 | 18.27 | 70,336 | +0.54(+3.05%) |
Nov 09, 2020 | 19.16 | 19.26 | 17.71 | 17.73 | 77,386 | -0.28(-1.55%) |
Nov 06, 2020 | 18.70 | 18.70 | 17.95 | 18.01 | 40,049 | -0.69(-3.68%) |
Nov 05, 2020 | 18.28 | 19.16 | 17.97 | 18.70 | 67,515 | +0.42(+2.29%) |
Nov 04, 2020 | 18.85 | 18.94 | 17.91 | 18.28 | 49,666 | -0.73(-3.85%) |
Nov 03, 2020 | 19.12 | 19.69 | 17.91 | 19.01 | 97,285 | +0.00(+0.00%) |
Nov 02, 2020 | 19.17 | 19.69 | 17.97 | 19.01 | 122,058 | +0.17(+0.92%) |
Oct 30, 2020 | 20.66 | 20.74 | 18.57 | 18.84 | 91,918 | -2.11(-10.07%) |
Oct 29, 2020 | 20.04 | 21.38 | 19.87 | 20.95 | 94,370 | +0.51(+2.52%) |
Oct 28, 2020 | 20.83 | 21.12 | 20.10 | 20.43 | 58,816 | -0.77(-3.62%) |
Oct 27, 2020 | 21.11 | 21.44 | 20.89 | 21.20 | 45,345 | +0.14(+0.66%) |
Oct 26, 2020 | 19.74 | 21.06 | 19.74 | 21.06 | 52,652 | +0.40(+1.94%) |
Oct 23, 2020 | 21.45 | 21.45 | 20.36 | 20.66 | 41,196 | -0.63(-2.95%) |
Oct 22, 2020 | 21.30 | 21.54 | 19.71 | 21.29 | 91,307 | +0.03(+0.12%) |
Oct 21, 2020 | 21.40 | 22.14 | 21.11 | 21.26 | 39,247 | -0.17(-0.77%) |
Oct 20, 2020 | 23.07 | 23.24 | 21.19 | 21.43 | 106,052 | -1.33(-5.86%) |
Oct 19, 2020 | 24.09 | 24.91 | 22.52 | 22.76 | 95,757 | -0.99(-4.18%) |
Oct 16, 2020 | 21.84 | 24.44 | 21.35 | 23.76 | 234,902 | +1.64(+7.41%) |
Oct 15, 2020 | 21.45 | 22.14 | 20.98 | 22.12 | 45,999 | +0.50(+2.30%) |
Oct 14, 2020 | 21.86 | 22.13 | 21.55 | 21.62 | 48,824 | -0.35(-1.59%) |
Oct 13, 2020 | 21.68 | 22.19 | 21.63 | 21.97 | 38,173 | +0.08(+0.36%) |
Oct 12, 2020 | 21.93 | 22.12 | 21.40 | 21.89 | 44,108 | -0.03(-0.16%) |
Oct 09, 2020 | 22.21 | 22.21 | 21.79 | 21.93 | 39,016 | -0.25(-1.14%) |
Oct 08, 2020 | 22.36 | 22.58 | 21.85 | 22.18 | 42,445 | +0.00(+0.00%) |
Oct 07, 2020 | 21.08 | 22.33 | 20.97 | 22.18 | 57,988 | +1.29(+6.17%) |
Oct 06, 2020 | 21.20 | 21.70 | 20.83 | 20.89 | 41,686 | -0.19(-0.91%) |
Oct 05, 2020 | 21.38 | 21.61 | 20.88 | 21.08 | 48,477 | -0.21(-0.98%) |
Oct 02, 2020 | 21.46 | 22.04 | 20.50 | 21.29 | 75,049 | -0.70(-3.17%) |
Oct 01, 2020 | 20.43 | 22.38 | 20.38 | 21.99 | 163,958 | +1.74(+8.61%) |
Sep 30, 2020 | 19.49 | 20.51 | 19.49 | 20.24 | 131,101 | +0.83(+4.26%) |
Sep 29, 2020 | 19.89 | 20.09 | 19.01 | 19.42 | 101,208 | -0.47(-2.37%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.61 | 19.89 | 67,355 | +0.43(+2.19%) |
Sep 25, 2020 | 18.75 | 19.89 | 18.75 | 19.46 | 68,967 | +0.67(+3.57%) |
Sep 24, 2020 | 19.03 | 19.19 | 18.11 | 18.79 | 77,529 | -0.27(-1.42%) |
Sep 23, 2020 | 19.01 | 20.20 | 18.97 | 19.06 | 96,545 | +0.26(+1.39%) |
Sep 22, 2020 | 17.46 | 18.87 | 17.46 | 18.80 | 87,095 | +1.48(+8.56%) |
Sep 21, 2020 | 18.39 | 18.39 | 16.98 | 17.32 | 100,120 | -1.39(-7.41%) |
Sep 18, 2020 | 18.57 | 19.17 | 18.40 | 18.70 | 160,655 | +0.31(+1.71%) |
Sep 17, 2020 | 18.80 | 19.17 | 18.33 | 18.39 | 44,038 | -0.62(-3.26%) |
Sep 16, 2020 | 19.08 | 19.31 | 18.77 | 19.01 | 69,035 | +0.10(+0.55%) |
Sep 15, 2020 | 19.09 | 19.77 | 18.75 | 18.90 | 58,025 | -0.08(-0.41%) |
Sep 14, 2020 | 19.60 | 19.89 | 18.72 | 18.98 | 54,924 | -0.50(-2.55%) |
Sep 11, 2020 | 20.34 | 20.49 | 19.03 | 19.48 | 65,868 | -0.84(-4.12%) |
Sep 10, 2020 | 20.55 | 20.83 | 20.14 | 20.31 | 43,054 | -0.23(-1.10%) |
Sep 09, 2020 | 20.75 | 20.99 | 20.46 | 20.54 | 76,137 | +0.15(+0.73%) |
Sep 08, 2020 | 19.83 | 21.11 | 19.83 | 20.39 | 95,818 | +0.58(+2.90%) |
Sep 04, 2020 | 21.18 | 21.25 | 19.69 | 19.82 | 99,950 | -1.30(-6.15%) |
Sep 03, 2020 | 21.33 | 21.62 | 20.65 | 21.11 | 88,830 | -0.31(-1.46%) |
Sep 02, 2020 | 21.19 | 21.65 | 20.55 | 21.43 | 51,725 | +0.23(+1.07%) |
Sep 01, 2020 | 20.40 | 21.55 | 20.01 | 21.20 | 86,668 | +1.04(+5.14%) |
Aug 31, 2020 | 20.46 | 20.86 | 19.96 | 20.16 | 138,261 | -0.43(-2.07%) |
Aug 28, 2020 | 20.91 | 21.09 | 20.16 | 20.59 | 79,639 | -0.23(-1.09%) |
Aug 27, 2020 | 20.46 | 21.11 | 20.44 | 20.82 | 80,112 | +0.50(+2.44%) |
Aug 26, 2020 | 20.59 | 20.59 | 19.82 | 20.32 | 84,937 | +0.47(+2.37%) |
Aug 25, 2020 | 20.70 | 20.82 | 19.49 | 19.85 | 121,640 | -0.77(-3.72%) |
Aug 24, 2020 | 20.04 | 20.88 | 20.04 | 20.62 | 95,734 | +0.72(+3.64%) |
Aug 21, 2020 | 19.40 | 19.97 | 19.40 | 19.89 | 68,623 | +0.38(+1.97%) |
Aug 20, 2020 | 19.51 | 19.89 | 19.34 | 19.51 | 76,173 | +0.00(+0.00%) |
Aug 19, 2020 | 19.21 | 19.93 | 19.21 | 19.51 | 89,289 | -0.19(-0.97%) |
Aug 18, 2020 | 20.14 | 20.27 | 19.35 | 19.70 | 100,459 | -0.08(-0.40%) |
Aug 17, 2020 | 19.60 | 19.95 | 19.33 | 19.78 | 91,886 | +0.24(+1.25%) |
Aug 14, 2020 | 19.91 | 20.09 | 19.31 | 19.54 | 92,606 | -0.46(-2.31%) |
Aug 13, 2020 | 19.43 | 20.64 | 19.36 | 20.00 | 81,005 | +0.58(+2.96%) |
Aug 12, 2020 | 18.79 | 19.56 | 18.61 | 19.42 | 91,763 | +0.70(+3.72%) |
Aug 11, 2020 | 18.93 | 19.43 | 18.52 | 18.73 | 74,065 | +0.16(+0.84%) |
Aug 10, 2020 | 18.58 | 19.42 | 18.39 | 18.57 | 85,638 | +0.17(+0.90%) |
Aug 07, 2020 | 18.30 | 18.73 | 18.12 | 18.40 | 73,790 | -0.24(-1.30%) |
Aug 06, 2020 | 17.78 | 18.89 | 17.57 | 18.65 | 122,171 | +0.89(+5.01%) |
Aug 05, 2020 | 16.40 | 17.94 | 16.40 | 17.76 | 111,747 | +1.56(+9.65%) |
Aug 04, 2020 | 16.23 | 16.47 | 15.97 | 16.19 | 64,098 | -0.07(-0.42%) |
Aug 03, 2020 | 16.77 | 16.97 | 15.48 | 16.26 | 121,187 | -0.35(-2.13%) |
Jul 31, 2020 | 14.62 | 17.20 | 14.51 | 16.62 | 255,429 | +1.86(+12.64%) |
Jul 30, 2020 | 15.02 | 15.22 | 14.44 | 14.75 | 101,269 | -0.18(-1.21%) |
Jul 29, 2020 | 15.54 | 15.95 | 14.04 | 14.93 | 303,933 | +2.83(+23.40%) |
Jul 28, 2020 | 11.70 | 12.31 | 11.70 | 12.10 | 23,608 | +0.23(+1.96%) |
Jul 27, 2020 | 12.09 | 12.22 | 11.70 | 11.87 | 36,618 | -0.10(-0.87%) |
Jul 24, 2020 | 12.25 | 12.28 | 11.69 | 11.97 | 24,442 | -0.24(-1.98%) |
Jul 23, 2020 | 12.15 | 12.43 | 12.00 | 12.21 | 17,756 | +0.04(+0.35%) |
Jul 22, 2020 | 11.99 | 12.47 | 11.99 | 12.17 | 17,386 | +0.07(+0.57%) |
Jul 21, 2020 | 12.03 | 12.34 | 11.92 | 12.10 | 20,756 | +0.30(+2.56%) |
Jul 20, 2020 | 12.26 | 12.36 | 11.74 | 11.80 | 26,035 | -0.43(-3.53%) |
Jul 17, 2020 | 12.34 | 12.73 | 12.23 | 12.23 | 31,508 | -0.22(-1.73%) |
Jul 16, 2020 | 12.66 | 12.81 | 12.17 | 12.45 | 33,376 | -0.22(-1.77%) |
Jul 15, 2020 | 12.52 | 12.71 | 12.29 | 12.67 | 70,804 | +0.55(+4.56%) |
Jul 14, 2020 | 11.82 | 12.16 | 11.59 | 12.12 | 31,337 | +0.45(+3.85%) |
Jul 13, 2020 | 11.54 | 11.89 | 11.34 | 11.67 | 26,846 | +0.35(+3.05%) |
Jul 10, 2020 | 10.60 | 11.41 | 10.60 | 11.33 | 29,539 | +0.75(+7.10%) |
Jul 09, 2020 | 11.23 | 11.27 | 10.40 | 10.57 | 36,492 | -0.71(-6.27%) |
Jul 08, 2020 | 11.07 | 11.46 | 10.93 | 11.28 | 29,913 | +0.26(+2.35%) |
Jul 07, 2020 | 11.82 | 12.17 | 10.96 | 11.02 | 41,157 | -0.98(-8.13%) |
Jul 06, 2020 | 11.65 | 12.18 | 11.65 | 12.00 | 58,096 | +0.32(+2.73%) |
Jul 02, 2020 | 11.20 | 11.77 | 11.02 | 11.68 | 71,937 | +0.79(+7.30%) |
Jul 01, 2020 | 11.65 | 11.83 | 10.77 | 10.89 | 63,550 | -0.68(-5.90%) |
Jun 30, 2020 | 11.35 | 11.67 | 11.24 | 11.57 | 52,573 | +0.09(+0.75%) |
Jun 29, 2020 | 12.04 | 12.31 | 11.29 | 11.48 | 109,854 | -0.80(-6.54%) |
Jun 26, 2020 | 10.08 | 12.44 | 9.763 | 12.28 | 163,799 | +1.99(+19.28%) |
Jun 25, 2020 | 9.798 | 10.30 | 9.712 | 10.30 | 18,898 | +0.39(+3.92%) |
Jun 24, 2020 | 10.13 | 10.32 | 9.479 | 9.910 | 29,928 | -0.22(-2.21%) |
Jun 23, 2020 | 10.13 | 10.26 | 9.953 | 10.13 | 13,504 | +0.22(+2.18%) |
Jun 22, 2020 | 9.651 | 9.979 | 9.617 | 9.919 | 35,431 | +0.47(+4.93%) |
Jun 19, 2020 | 9.798 | 9.798 | 9.327 | 9.453 | 51,780 | -0.21(-2.14%) |
Jun 18, 2020 | 9.677 | 10.25 | 9.496 | 9.660 | 23,350 | -0.17(-1.76%) |
Jun 17, 2020 | 9.867 | 9.992 | 9.798 | 9.832 | 30,308 | -0.22(-2.23%) |
Jun 16, 2020 | 10.80 | 10.92 | 9.979 | 10.06 | 32,140 | -0.39(-3.72%) |
Jun 15, 2020 | 9.694 | 10.51 | 9.694 | 10.45 | 48,623 | +0.35(+3.42%) |
Jun 12, 2020 | 10.13 | 10.32 | 9.543 | 10.10 | 40,544 | +0.46(+4.75%) |
Jun 11, 2020 | 9.565 | 9.759 | 9.461 | 9.643 | 51,570 | -0.28(-2.87%) |
Jun 10, 2020 | 9.660 | 10.07 | 9.513 | 9.927 | 23,749 | +0.15(+1.50%) |
Jun 09, 2020 | 9.858 | 9.893 | 9.565 | 9.781 | 21,630 | -0.33(-3.25%) |
Jun 08, 2020 | 10.06 | 10.28 | 10.01 | 10.11 | 34,030 | +0.30(+3.08%) |
Jun 05, 2020 | 9.237 | 10.13 | 9.237 | 9.807 | 43,787 | +0.92(+10.29%) |
Jun 04, 2020 | 9.150 | 9.220 | 8.460 | 8.892 | 35,306 | -0.44(-4.72%) |
Jun 03, 2020 | 8.667 | 9.470 | 8.624 | 9.332 | 42,983 | +0.90(+10.64%) |
Jun 02, 2020 | 8.676 | 8.986 | 8.253 | 8.434 | 25,666 | -0.13(-1.56%) |