Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.91 | 33.50 | 32.57 | 32.94 | 491,582 | +0.08(+0.24%) |
Apr 29, 2021 | 32.53 | 33.32 | 32.11 | 32.86 | 321,019 | +0.24(+0.73%) |
Apr 28, 2021 | 32.89 | 33.19 | 32.49 | 32.62 | 220,781 | -0.23(-0.70%) |
Apr 27, 2021 | 32.69 | 32.95 | 32.42 | 32.85 | 331,994 | +0.31(+0.95%) |
Apr 26, 2021 | 32.74 | 33.07 | 32.10 | 32.54 | 334,543 | +0.14(+0.43%) |
Apr 23, 2021 | 31.42 | 32.90 | 31.42 | 32.41 | 481,951 | +1.13(+3.60%) |
Apr 22, 2021 | 31.52 | 31.93 | 31.27 | 31.28 | 330,174 | -0.12(-0.38%) |
Apr 21, 2021 | 30.39 | 31.48 | 30.23 | 31.40 | 487,391 | +0.92(+3.01%) |
Apr 20, 2021 | 31.20 | 31.20 | 30.36 | 30.48 | 423,001 | -1.01(-3.20%) |
Apr 19, 2021 | 31.53 | 32.04 | 31.19 | 31.49 | 372,578 | -0.20(-0.63%) |
Apr 16, 2021 | 31.57 | 31.86 | 31.32 | 31.69 | 319,628 | +0.70(+2.25%) |
Apr 15, 2021 | 31.56 | 31.56 | 30.11 | 30.99 | 308,148 | -0.43(-1.36%) |
Apr 14, 2021 | 30.75 | 31.86 | 30.75 | 31.42 | 252,273 | +0.59(+1.91%) |
Apr 13, 2021 | 31.82 | 31.95 | 30.65 | 30.83 | 303,290 | -1.26(-3.91%) |
Apr 12, 2021 | 31.95 | 32.46 | 31.87 | 32.09 | 311,175 | +0.32(+1.00%) |
Apr 09, 2021 | 31.65 | 31.83 | 31.19 | 31.77 | 406,307 | +0.43(+1.37%) |
Apr 08, 2021 | 31.07 | 31.64 | 30.46 | 31.34 | 866,147 | +0.05(+0.16%) |
Apr 07, 2021 | 31.18 | 31.84 | 30.95 | 31.29 | 405,598 | -0.04(-0.13%) |
Apr 06, 2021 | 31.37 | 31.83 | 31.15 | 31.33 | 331,686 | -0.10(-0.32%) |
Apr 05, 2021 | 31.23 | 31.70 | 30.83 | 31.43 | 426,704 | +0.84(+2.74%) |
Apr 01, 2021 | 30.03 | 30.69 | 29.87 | 30.59 | 287,124 | +0.40(+1.32%) |
Mar 31, 2021 | 30.34 | 30.72 | 29.98 | 30.19 | 454,601 | -0.22(-0.72%) |
Mar 30, 2021 | 29.98 | 31.07 | 29.51 | 30.41 | 256,832 | +0.87(+2.94%) |
Mar 29, 2021 | 30.15 | 30.88 | 29.54 | 29.54 | 369,270 | -1.19(-3.86%) |
Mar 26, 2021 | 30.59 | 30.79 | 30.08 | 30.73 | 291,036 | +0.79(+2.63%) |
Mar 25, 2021 | 29.18 | 30.21 | 28.56 | 29.94 | 449,690 | +0.55(+1.86%) |
Mar 24, 2021 | 30.62 | 31.48 | 29.36 | 29.40 | 384,150 | -0.73(-2.42%) |
Mar 23, 2021 | 31.07 | 31.45 | 29.94 | 30.12 | 431,105 | -1.23(-3.91%) |
Mar 22, 2021 | 31.81 | 31.81 | 30.80 | 31.35 | 309,785 | -0.95(-2.93%) |
Mar 19, 2021 | 32.25 | 32.66 | 31.31 | 32.30 | 1,261,359 | -0.19(-0.58%) |
Mar 18, 2021 | 33.55 | 34.64 | 32.42 | 32.49 | 406,972 | -0.53(-1.60%) |
Mar 17, 2021 | 32.68 | 33.19 | 32.33 | 33.01 | 900,972 | +0.67(+2.06%) |
Mar 16, 2021 | 31.70 | 32.42 | 31.43 | 32.35 | 406,564 | +0.28(+0.87%) |
Mar 15, 2021 | 32.62 | 32.75 | 31.44 | 32.07 | 366,317 | -0.73(-2.22%) |
Mar 12, 2021 | 33.05 | 33.63 | 32.56 | 32.79 | 447,139 | +0.21(+0.64%) |
Mar 11, 2021 | 32.23 | 32.86 | 32.04 | 32.58 | 298,838 | +0.21(+0.65%) |
Mar 10, 2021 | 31.81 | 32.70 | 31.65 | 32.38 | 420,610 | +0.67(+2.11%) |
Mar 09, 2021 | 31.37 | 32.54 | 30.35 | 31.71 | 810,017 | -0.15(-0.47%) |
Mar 08, 2021 | 31.24 | 32.08 | 30.66 | 31.86 | 433,172 | +1.41(+4.62%) |
Mar 05, 2021 | 30.74 | 31.15 | 29.61 | 30.45 | 592,908 | +0.39(+1.29%) |
Mar 04, 2021 | 29.65 | 30.44 | 29.35 | 30.06 | 682,691 | +0.36(+1.21%) |
Mar 03, 2021 | 28.74 | 30.28 | 28.74 | 29.70 | 701,916 | +1.26(+4.41%) |
Mar 02, 2021 | 28.03 | 28.79 | 28.03 | 28.45 | 314,899 | +0.31(+1.10%) |
Mar 01, 2021 | 27.58 | 28.41 | 26.98 | 28.14 | 291,681 | +1.40(+5.22%) |
Feb 26, 2021 | 26.92 | 27.36 | 26.22 | 26.74 | 416,540 | -0.47(-1.72%) |
Feb 25, 2021 | 28.30 | 28.30 | 27.02 | 27.21 | 327,816 | -0.69(-2.47%) |
Feb 24, 2021 | 27.51 | 28.16 | 27.49 | 27.90 | 315,748 | +0.65(+2.38%) |
Feb 23, 2021 | 27.50 | 28.05 | 27.12 | 27.25 | 410,361 | +0.02(+0.07%) |
Feb 22, 2021 | 26.73 | 27.63 | 26.62 | 27.23 | 219,901 | +0.37(+1.37%) |
Feb 19, 2021 | 26.41 | 26.88 | 26.24 | 26.86 | 293,444 | +0.69(+2.63%) |
Feb 18, 2021 | 26.44 | 26.88 | 26.02 | 26.18 | 210,798 | -0.53(-1.98%) |
Feb 17, 2021 | 26.50 | 27.16 | 26.48 | 26.70 | 212,018 | -0.10(-0.37%) |
Feb 16, 2021 | 26.88 | 27.27 | 26.64 | 26.80 | 297,753 | +0.32(+1.20%) |
Feb 12, 2021 | 25.59 | 26.64 | 25.59 | 26.48 | 234,855 | +0.73(+2.83%) |
Feb 11, 2021 | 26.29 | 26.68 | 25.31 | 25.76 | 340,880 | -0.44(-1.67%) |
Feb 10, 2021 | 26.82 | 26.87 | 25.98 | 26.20 | 340,193 | -0.36(-1.35%) |
Feb 09, 2021 | 26.20 | 26.76 | 25.95 | 26.55 | 243,515 | +0.29(+1.10%) |
Feb 08, 2021 | 25.54 | 26.30 | 25.45 | 26.27 | 208,658 | +0.84(+3.29%) |
Feb 05, 2021 | 25.94 | 25.94 | 24.96 | 25.43 | 181,753 | -0.10(-0.39%) |
Feb 04, 2021 | 24.73 | 26.10 | 24.58 | 25.53 | 294,312 | +0.85(+3.43%) |
Feb 03, 2021 | 24.73 | 24.79 | 23.81 | 24.68 | 226,634 | -0.16(-0.64%) |
Feb 02, 2021 | 25.61 | 25.63 | 24.81 | 24.84 | 324,117 | -0.23(-0.91%) |
Feb 01, 2021 | 24.16 | 25.30 | 24.05 | 25.07 | 298,026 | +1.16(+4.83%) |
Jan 29, 2021 | 24.50 | 24.81 | 23.77 | 23.91 | 437,975 | -0.59(-2.40%) |
Jan 28, 2021 | 23.99 | 25.03 | 23.96 | 24.50 | 540,736 | +1.73(+7.61%) |
Jan 27, 2021 | 24.32 | 24.32 | 22.53 | 22.77 | 519,761 | -1.00(-4.19%) |
Jan 26, 2021 | 23.87 | 24.13 | 23.49 | 23.76 | 338,866 | +0.34(+1.45%) |
Jan 25, 2021 | 22.93 | 23.53 | 22.70 | 23.43 | 360,144 | -0.01(-0.04%) |
Jan 22, 2021 | 22.33 | 23.54 | 22.32 | 23.44 | 292,853 | +0.62(+2.71%) |
Jan 21, 2021 | 23.45 | 23.46 | 22.46 | 22.82 | 315,061 | -0.63(-2.68%) |
Jan 20, 2021 | 23.79 | 23.92 | 23.23 | 23.45 | 247,473 | -0.39(-1.63%) |
Jan 19, 2021 | 24.12 | 24.12 | 23.54 | 23.83 | 337,069 | -0.07(-0.29%) |
Jan 15, 2021 | 23.45 | 24.12 | 23.31 | 23.90 | 374,045 | -0.35(-1.44%) |
Jan 14, 2021 | 23.93 | 24.62 | 23.69 | 24.25 | 363,599 | +0.66(+2.79%) |
Jan 13, 2021 | 24.18 | 24.18 | 23.30 | 23.59 | 332,206 | -0.62(-2.55%) |
Jan 12, 2021 | 23.91 | 24.66 | 23.68 | 24.21 | 350,646 | +0.48(+2.02%) |
Jan 11, 2021 | 22.67 | 23.76 | 22.67 | 23.73 | 314,574 | +0.61(+2.63%) |
Jan 08, 2021 | 23.47 | 23.52 | 22.50 | 23.13 | 426,935 | -0.39(-1.65%) |
Jan 07, 2021 | 23.66 | 23.88 | 23.04 | 23.52 | 491,655 | +0.55(+2.39%) |
Jan 06, 2021 | 21.76 | 23.42 | 21.43 | 22.97 | 660,716 | +2.11(+10.13%) |
Jan 05, 2021 | 20.44 | 21.22 | 20.25 | 20.85 | 390,271 | +0.44(+2.15%) |
Jan 04, 2021 | 21.10 | 21.10 | 19.95 | 20.42 | 539,155 | -0.41(-1.96%) |
Dec 31, 2020 | 20.82 | 20.82 | 20.82 | 347,888 | +0.49(+2.40%) | |
Dec 30, 2020 | 20.06 | 20.77 | 20.02 | 20.34 | 347,888 | +0.26(+1.29%) |
Dec 29, 2020 | 20.68 | 20.72 | 19.78 | 20.08 | 327,097 | -0.41(-1.99%) |
Dec 28, 2020 | 20.72 | 20.91 | 20.21 | 20.49 | 299,758 | +0.14(+0.69%) |
Dec 24, 2020 | 20.11 | 20.43 | 19.64 | 20.35 | 174,226 | +0.19(+0.94%) |
Dec 23, 2020 | 18.94 | 20.24 | 18.88 | 20.16 | 284,447 | +1.52(+8.18%) |
Dec 22, 2020 | 19.55 | 19.55 | 18.63 | 18.63 | 359,557 | -0.87(-4.45%) |
Dec 21, 2020 | 20.04 | 20.14 | 19.06 | 19.50 | 369,781 | -0.42(-2.10%) |
Dec 18, 2020 | 20.66 | 20.87 | 19.74 | 19.92 | 2,027,493 | -0.73(-3.52%) |
Dec 17, 2020 | 20.26 | 20.87 | 19.84 | 20.65 | 562,527 | +0.47(+2.32%) |
Dec 16, 2020 | 19.95 | 20.25 | 19.74 | 20.18 | 528,686 | +0.26(+1.30%) |
Dec 15, 2020 | 19.32 | 20.03 | 18.86 | 19.92 | 546,205 | +1.05(+5.54%) |
Dec 14, 2020 | 19.21 | 19.34 | 18.82 | 18.87 | 373,213 | +0.09(+0.48%) |
Dec 11, 2020 | 18.55 | 18.93 | 18.45 | 18.78 | 347,751 | -0.15(-0.79%) |
Dec 10, 2020 | 18.54 | 18.96 | 18.54 | 18.93 | 222,945 | +0.18(+0.96%) |
Dec 09, 2020 | 18.76 | 19.05 | 18.55 | 18.75 | 388,320 | +0.26(+1.40%) |
Dec 08, 2020 | 18.18 | 18.63 | 18.16 | 18.49 | 329,065 | +0.16(+0.87%) |
Dec 07, 2020 | 18.53 | 18.73 | 18.19 | 18.33 | 225,366 | -0.45(-2.39%) |
Dec 04, 2020 | 18.36 | 18.82 | 18.11 | 18.78 | 255,619 | +0.77(+4.26%) |
Dec 03, 2020 | 17.81 | 18.34 | 17.57 | 18.02 | 299,921 | +0.21(+1.18%) |
Dec 02, 2020 | 17.07 | 17.92 | 16.97 | 17.81 | 298,474 | +0.68(+3.96%) |
Dec 01, 2020 | 16.89 | 17.40 | 16.83 | 17.13 | 480,206 | +0.76(+4.63%) |
Nov 30, 2020 | 16.98 | 17.12 | 16.33 | 16.37 | 497,976 | -0.83(-4.81%) |
Nov 27, 2020 | 17.48 | 17.70 | 16.92 | 17.20 | 145,523 | -0.42(-2.38%) |
Nov 25, 2020 | 17.81 | 18.11 | 17.27 | 17.62 | 353,170 | -0.48(-2.64%) |
Nov 24, 2020 | 17.20 | 18.52 | 17.08 | 18.09 | 385,842 | +1.50(+9.07%) |
Nov 23, 2020 | 16.65 | 17.10 | 16.49 | 16.59 | 345,758 | +0.31(+1.90%) |
Nov 20, 2020 | 16.51 | 16.80 | 16.04 | 16.28 | 251,002 | -0.56(-3.31%) |
Nov 19, 2020 | 16.87 | 17.18 | 16.38 | 16.84 | 257,521 | -0.10(-0.59%) |
Nov 18, 2020 | 17.75 | 18.00 | 16.94 | 16.94 | 279,229 | -0.67(-3.79%) |
Nov 17, 2020 | 17.38 | 17.81 | 17.16 | 17.61 | 382,243 | -0.20(-1.12%) |
Nov 16, 2020 | 17.68 | 17.99 | 17.32 | 17.81 | 380,096 | +1.05(+6.24%) |
Nov 13, 2020 | 16.01 | 17.11 | 15.99 | 16.76 | 384,884 | +0.88(+5.52%) |
Nov 12, 2020 | 16.00 | 16.36 | 15.64 | 15.88 | 467,863 | -0.63(-3.80%) |
Nov 11, 2020 | 17.00 | 17.00 | 15.83 | 16.51 | 464,511 | -0.37(-2.18%) |
Nov 10, 2020 | 16.51 | 17.31 | 16.18 | 16.88 | 609,621 | +0.76(+4.70%) |
Nov 09, 2020 | 14.53 | 16.57 | 14.49 | 16.12 | 607,029 | +3.24(+25.12%) |
Nov 06, 2020 | 13.49 | 13.51 | 12.78 | 12.89 | 294,741 | -0.45(-3.36%) |
Nov 05, 2020 | 12.72 | 13.48 | 12.72 | 13.33 | 224,200 | +0.63(+4.94%) |
Nov 04, 2020 | 13.17 | 13.18 | 12.47 | 12.71 | 401,868 | -1.05(-7.60%) |
Nov 03, 2020 | 13.49 | 13.85 | 13.46 | 13.75 | 282,896 | +0.66(+5.02%) |
Nov 02, 2020 | 13.20 | 13.30 | 12.73 | 13.09 | 260,655 | +0.16(+1.23%) |
Oct 30, 2020 | 12.85 | 13.11 | 12.71 | 12.94 | 288,716 | +0.04(+0.31%) |
Oct 29, 2020 | 12.59 | 13.18 | 12.40 | 12.90 | 643,078 | +0.23(+1.81%) |
Oct 28, 2020 | 13.63 | 13.90 | 12.62 | 12.67 | 563,791 | -1.53(-10.80%) |
Oct 27, 2020 | 14.76 | 14.79 | 14.17 | 14.20 | 209,954 | -0.62(-4.17%) |
Oct 26, 2020 | 14.84 | 14.91 | 14.49 | 14.82 | 259,006 | -0.29(-1.91%) |
Oct 23, 2020 | 15.43 | 15.62 | 14.86 | 15.11 | 242,220 | -0.04(-0.26%) |
Oct 22, 2020 | 14.18 | 15.17 | 14.18 | 15.15 | 395,797 | +1.07(+7.57%) |
Oct 21, 2020 | 14.37 | 14.51 | 14.02 | 14.08 | 259,984 | -0.29(-2.01%) |
Oct 20, 2020 | 14.08 | 14.60 | 14.08 | 14.37 | 326,818 | +0.54(+3.89%) |
Oct 19, 2020 | 14.22 | 14.38 | 13.78 | 13.83 | 247,276 | -0.25(-1.77%) |
Oct 16, 2020 | 14.11 | 14.22 | 13.75 | 14.08 | 245,233 | +0.01(+0.07%) |
Oct 15, 2020 | 13.51 | 14.09 | 13.38 | 14.07 | 363,629 | +0.38(+2.76%) |
Oct 14, 2020 | 13.89 | 14.18 | 13.65 | 13.69 | 205,854 | -0.19(-1.36%) |
Oct 13, 2020 | 14.46 | 14.51 | 13.86 | 13.88 | 287,780 | -0.77(-5.23%) |
Oct 12, 2020 | 14.11 | 14.71 | 14.03 | 14.65 | 168,903 | +0.49(+3.45%) |
Oct 09, 2020 | 14.71 | 14.77 | 14.05 | 14.16 | 283,092 | -0.37(-2.54%) |
Oct 08, 2020 | 14.35 | 14.57 | 14.11 | 14.53 | 281,261 | +0.36(+2.53%) |
Oct 07, 2020 | 13.81 | 14.25 | 13.81 | 14.17 | 402,852 | +0.56(+4.10%) |
Oct 06, 2020 | 13.95 | 14.24 | 13.54 | 13.61 | 389,357 | -0.02(-0.15%) |
Oct 05, 2020 | 13.20 | 13.64 | 13.17 | 13.63 | 307,196 | +0.68(+5.23%) |
Oct 02, 2020 | 12.25 | 12.99 | 12.25 | 12.96 | 270,640 | +0.37(+2.93%) |
Oct 01, 2020 | 12.58 | 12.76 | 12.19 | 12.59 | 317,841 | +0.19(+1.53%) |
Sep 30, 2020 | 12.43 | 12.70 | 12.24 | 12.40 | 381,030 | +0.04(+0.32%) |
Sep 29, 2020 | 12.52 | 12.69 | 12.08 | 12.36 | 245,740 | -0.41(-3.20%) |
Sep 28, 2020 | 12.46 | 12.94 | 12.30 | 12.77 | 315,956 | +0.57(+4.65%) |
Sep 25, 2020 | 11.94 | 12.25 | 11.93 | 12.20 | 193,515 | +0.13(+1.07%) |
Sep 24, 2020 | 11.95 | 12.36 | 11.75 | 12.07 | 430,987 | +0.17(+1.42%) |
Sep 23, 2020 | 12.50 | 12.94 | 11.88 | 11.90 | 366,651 | -0.45(-3.63%) |
Sep 22, 2020 | 12.74 | 12.91 | 12.15 | 12.35 | 417,392 | -0.35(-2.74%) |
Sep 21, 2020 | 12.96 | 13.16 | 12.46 | 12.70 | 479,420 | -0.65(-4.85%) |
Sep 18, 2020 | 13.45 | 13.45 | 12.95 | 13.34 | 1,068,601 | -0.07(-0.52%) |
Sep 17, 2020 | 13.19 | 13.46 | 13.02 | 13.41 | 551,542 | +0.05(+0.37%) |
Sep 16, 2020 | 13.34 | 13.70 | 12.88 | 13.36 | 536,196 | +0.68(+5.34%) |
Sep 15, 2020 | 13.25 | 13.25 | 12.65 | 12.69 | 230,190 | -0.51(-3.85%) |
Sep 14, 2020 | 12.95 | 13.34 | 12.89 | 13.19 | 241,807 | +0.32(+2.48%) |
Sep 11, 2020 | 12.98 | 12.99 | 12.70 | 12.88 | 214,001 | -0.01(-0.08%) |
Sep 10, 2020 | 13.24 | 13.30 | 12.74 | 12.89 | 313,191 | -0.26(-1.97%) |
Sep 09, 2020 | 13.66 | 13.66 | 13.06 | 13.14 | 285,610 | -0.42(-3.08%) |
Sep 08, 2020 | 14.30 | 14.30 | 13.50 | 13.56 | 340,496 | -0.87(-6.00%) |
Sep 04, 2020 | 14.53 | 14.64 | 14.01 | 14.43 | 244,228 | +0.42(+2.99%) |
Sep 03, 2020 | 14.11 | 14.79 | 13.93 | 14.01 | 234,605 | +0.04(+0.28%) |
Sep 02, 2020 | 13.71 | 14.14 | 13.71 | 13.97 | 233,340 | +0.19(+1.37%) |
Sep 01, 2020 | 13.69 | 13.91 | 13.55 | 13.78 | 224,193 | -0.09(-0.65%) |
Aug 31, 2020 | 14.18 | 14.24 | 13.83 | 13.87 | 303,734 | -0.48(-3.33%) |
Aug 28, 2020 | 14.69 | 14.69 | 14.16 | 14.35 | 293,837 | -0.20(-1.37%) |
Aug 27, 2020 | 13.95 | 14.94 | 13.95 | 14.55 | 319,020 | +0.59(+4.21%) |
Aug 26, 2020 | 14.33 | 14.33 | 13.90 | 13.96 | 346,249 | -0.47(-3.24%) |
Aug 25, 2020 | 14.73 | 14.86 | 14.17 | 14.43 | 184,464 | -0.06(-0.41%) |
Aug 24, 2020 | 13.91 | 14.53 | 13.68 | 14.49 | 334,323 | +0.70(+5.05%) |
Aug 21, 2020 | 13.77 | 14.13 | 13.71 | 13.79 | 436,739 | -0.17(-1.21%) |
Aug 20, 2020 | 13.87 | 14.06 | 13.65 | 13.96 | 342,190 | -0.18(-1.27%) |
Aug 19, 2020 | 14.01 | 14.45 | 14.00 | 14.14 | 307,652 | +0.17(+1.21%) |
Aug 18, 2020 | 14.43 | 14.49 | 13.90 | 13.97 | 432,563 | -0.47(-3.24%) |
Aug 17, 2020 | 15.17 | 15.46 | 14.42 | 14.44 | 542,313 | -0.89(-5.78%) |
Aug 14, 2020 | 14.84 | 15.49 | 14.68 | 15.33 | 280,883 | +0.27(+1.79%) |
Aug 13, 2020 | 15.21 | 15.28 | 14.87 | 15.06 | 586,617 | -0.35(-2.26%) |
Aug 12, 2020 | 15.58 | 15.67 | 15.06 | 15.40 | 904,633 | +0.02(+0.13%) |
Aug 11, 2020 | 15.40 | 15.63 | 15.15 | 15.38 | 591,057 | +0.46(+3.07%) |
Aug 10, 2020 | 14.66 | 15.29 | 14.58 | 14.93 | 516,106 | +0.37(+2.53%) |
Aug 07, 2020 | 13.35 | 14.57 | 13.11 | 14.56 | 562,632 | +1.19(+8.93%) |
Aug 06, 2020 | 13.42 | 13.59 | 13.18 | 13.36 | 343,339 | -0.27(-1.97%) |
Aug 05, 2020 | 13.19 | 13.64 | 13.09 | 13.63 | 641,600 | +0.77(+5.96%) |
Aug 04, 2020 | 13.18 | 13.26 | 12.72 | 12.87 | 451,136 | -0.23(-1.75%) |
Aug 03, 2020 | 13.07 | 13.28 | 12.82 | 13.10 | 535,530 | +0.16(+1.23%) |
Jul 31, 2020 | 12.68 | 13.02 | 12.40 | 12.94 | 812,747 | +0.29(+2.28%) |
Jul 30, 2020 | 12.07 | 12.80 | 12.05 | 12.65 | 658,733 | +0.03(+0.24%) |
Jul 29, 2020 | 13.32 | 13.46 | 11.61 | 12.62 | 1,104,168 | -1.12(-8.18%) |
Jul 28, 2020 | 13.39 | 13.84 | 13.39 | 13.74 | 369,768 | +0.27(+1.99%) |
Jul 27, 2020 | 13.94 | 13.98 | 13.32 | 13.47 | 461,204 | -0.61(-4.31%) |
Jul 24, 2020 | 14.21 | 14.43 | 13.99 | 14.08 | 386,276 | -0.05(-0.35%) |
Jul 23, 2020 | 13.29 | 14.19 | 13.29 | 14.13 | 482,576 | +0.75(+5.58%) |
Jul 22, 2020 | 13.32 | 13.60 | 13.00 | 13.38 | 442,770 | -0.11(-0.81%) |
Jul 21, 2020 | 12.93 | 13.49 | 12.87 | 13.49 | 1,294,840 | +0.73(+5.69%) |
Jul 20, 2020 | 12.96 | 13.25 | 12.65 | 12.77 | 503,634 | -0.36(-2.73%) |
Jul 17, 2020 | 13.90 | 13.91 | 13.13 | 13.13 | 379,844 | -0.80(-5.72%) |
Jul 16, 2020 | 13.93 | 14.35 | 13.64 | 13.92 | 588,773 | -0.16(-1.13%) |
Jul 15, 2020 | 13.35 | 14.23 | 13.29 | 14.08 | 685,755 | +1.27(+9.95%) |
Jul 14, 2020 | 13.19 | 13.27 | 12.60 | 12.81 | 544,822 | -0.46(-3.45%) |
Jul 13, 2020 | 13.25 | 13.63 | 12.72 | 13.27 | 522,973 | +0.30(+2.30%) |
Jul 10, 2020 | 12.12 | 13.03 | 12.12 | 12.97 | 493,195 | +0.91(+7.51%) |
Jul 09, 2020 | 12.72 | 12.94 | 12.00 | 12.06 | 646,529 | -0.89(-6.84%) |
Jul 08, 2020 | 12.96 | 13.20 | 12.54 | 12.95 | 552,106 | -0.02(-0.15%) |
Jul 07, 2020 | 13.18 | 13.31 | 12.84 | 12.97 | 636,931 | -0.41(-3.05%) |
Jul 06, 2020 | 13.47 | 13.81 | 13.04 | 13.37 | 382,966 | +0.39(+2.99%) |
Jul 02, 2020 | 13.42 | 13.84 | 12.91 | 12.99 | 434,711 | +0.11(+0.85%) |
Jul 01, 2020 | 13.46 | 13.86 | 12.84 | 12.88 | 595,130 | -0.82(-5.96%) |
Jun 30, 2020 | 13.42 | 13.82 | 13.22 | 13.69 | 562,615 | -0.03(-0.22%) |
Jun 29, 2020 | 12.57 | 13.73 | 12.57 | 13.72 | 771,044 | +1.24(+9.97%) |
Jun 26, 2020 | 13.54 | 13.79 | 12.27 | 12.48 | 1,229,572 | -1.47(-10.56%) |
Jun 25, 2020 | 13.28 | 13.98 | 13.10 | 13.95 | 705,820 | +0.51(+3.77%) |
Jun 24, 2020 | 13.83 | 13.83 | 13.03 | 13.44 | 804,317 | -0.66(-4.66%) |
Jun 23, 2020 | 14.72 | 14.93 | 13.98 | 14.10 | 725,800 | -0.32(-2.21%) |
Jun 22, 2020 | 14.19 | 14.54 | 13.81 | 14.42 | 441,757 | +0.08(+0.56%) |
Jun 19, 2020 | 14.66 | 14.66 | 13.80 | 14.34 | 1,622,078 | -0.18(-1.23%) |
Jun 18, 2020 | 14.11 | 14.83 | 14.07 | 14.52 | 1,123,065 | +0.15(+1.04%) |
Jun 17, 2020 | 15.76 | 15.76 | 14.36 | 14.37 | 801,347 | -1.37(-8.72%) |
Jun 16, 2020 | 15.38 | 16.10 | 15.08 | 15.74 | 735,944 | +0.95(+6.39%) |
Jun 15, 2020 | 14.14 | 14.98 | 13.66 | 14.80 | 586,160 | -0.15(-1.00%) |
Jun 12, 2020 | 15.78 | 16.12 | 14.42 | 14.95 | 533,390 | -0.01(-0.07%) |
Jun 11, 2020 | 15.78 | 15.81 | 14.81 | 14.96 | 801,128 | -1.43(-8.74%) |
Jun 10, 2020 | 17.83 | 17.83 | 16.39 | 16.39 | 640,192 | -1.46(-8.19%) |
Jun 09, 2020 | 17.75 | 18.45 | 17.43 | 17.85 | 554,939 | -0.54(-2.92%) |
Jun 08, 2020 | 18.20 | 18.86 | 17.96 | 18.39 | 530,125 | +0.67(+3.76%) |
Jun 05, 2020 | 17.50 | 18.22 | 17.14 | 17.72 | 571,174 | +1.73(+10.83%) |
Jun 04, 2020 | 15.64 | 16.13 | 15.28 | 15.99 | 551,274 | +0.32(+2.03%) |
Jun 03, 2020 | 14.71 | 15.70 | 14.69 | 15.67 | 719,998 | +1.57(+11.15%) |
Jun 02, 2020 | 14.40 | 14.75 | 13.86 | 14.10 | 352,810 | -0.06(-0.42%) |
Jun 01, 2020 | 14.33 | 14.66 | 14.10 | 14.16 | 370,140 | -0.01(-0.07%) |
May 29, 2020 | 14.34 | 14.51 | 13.97 | 14.17 | 574,188 | -0.55(-3.72%) |
May 28, 2020 | 15.63 | 15.63 | 14.51 | 14.72 | 603,510 | -0.70(-4.52%) |
May 27, 2020 | 14.47 | 15.45 | 14.29 | 15.41 | 635,779 | +1.69(+12.33%) |
May 26, 2020 | 13.49 | 13.91 | 13.27 | 13.72 | 637,450 | +0.89(+6.90%) |
May 22, 2020 | 13.10 | 13.28 | 12.76 | 12.84 | 374,016 | -0.06(-0.46%) |
May 21, 2020 | 13.22 | 13.38 | 12.88 | 12.90 | 450,860 | -0.43(-3.21%) |
May 20, 2020 | 12.20 | 13.37 | 12.06 | 13.32 | 542,121 | +1.51(+12.81%) |
May 19, 2020 | 13.01 | 13.02 | 11.80 | 11.81 | 442,998 | -1.35(-10.28%) |
May 18, 2020 | 12.09 | 13.35 | 12.07 | 13.17 | 916,072 | +1.67(+14.55%) |
May 15, 2020 | 11.63 | 11.73 | 11.29 | 11.49 | 979,356 | -0.24(-2.04%) |
May 14, 2020 | 11.26 | 11.87 | 10.81 | 11.73 | 854,975 | +0.08(+0.68%) |
May 13, 2020 | 12.55 | 12.64 | 11.45 | 11.65 | 662,749 | -1.08(-8.49%) |
May 12, 2020 | 13.52 | 13.65 | 12.65 | 12.73 | 558,225 | -0.69(-5.12%) |
May 11, 2020 | 14.67 | 14.67 | 13.39 | 13.42 | 635,967 | -1.60(-10.66%) |
May 08, 2020 | 13.84 | 15.10 | 13.78 | 15.02 | 596,097 | +1.52(+11.28%) |
May 07, 2020 | 13.74 | 14.35 | 13.43 | 13.50 | 670,841 | -0.13(-0.94%) |
May 06, 2020 | 14.81 | 14.92 | 13.57 | 13.63 | 665,660 | -1.12(-7.59%) |
May 05, 2020 | 15.93 | 16.17 | 14.65 | 14.75 | 1,101,158 | -0.84(-5.42%) |
May 04, 2020 | 15.92 | 16.36 | 15.55 | 15.59 | 1,013,015 | -1.27(-7.52%) |