Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.41 | 23.70 | 23.41 | 23.70 | 2,543 | -0.29(-1.21%) |
Mar 30, 2021 | 23.88 | 23.99 | 23.88 | 23.99 | 862 | -0.15(-0.62%) |
Mar 29, 2021 | 24.01 | 24.14 | 24.01 | 24.14 | 1,851 | +0.55(+2.33%) |
Mar 26, 2021 | 23.80 | 23.80 | 23.59 | 23.59 | 1,700 | +0.32(+1.38%) |
Mar 25, 2021 | 23.39 | 23.40 | 22.87 | 23.27 | 6,017 | +0.48(+2.11%) |
Mar 24, 2021 | 22.72 | 22.79 | 22.68 | 22.79 | 1,900 | -0.12(-0.52%) |
Mar 23, 2021 | 22.66 | 22.91 | 22.66 | 22.91 | 6,204 | +0.08(+0.35%) |
Mar 22, 2021 | 22.77 | 22.97 | 22.77 | 22.83 | 5,722 | +0.20(+0.88%) |
Mar 19, 2021 | 22.70 | 23.24 | 22.63 | 22.63 | 13,500 | -0.42(-1.82%) |
Mar 18, 2021 | 22.90 | 23.05 | 22.90 | 23.05 | 5,188 | -0.37(-1.58%) |
Mar 17, 2021 | 22.98 | 23.42 | 22.98 | 23.42 | 1,919 | +0.57(+2.49%) |
Mar 16, 2021 | 23.02 | 23.33 | 22.85 | 22.85 | 1,480 | -0.55(-2.35%) |
Mar 15, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 970 | -0.31(-1.31%) |
Mar 12, 2021 | 23.43 | 23.76 | 23.19 | 23.71 | 2,500 | -0.19(-0.79%) |
Mar 11, 2021 | 23.52 | 24.12 | 23.52 | 23.90 | 2,451 | +0.38(+1.62%) |
Mar 10, 2021 | 23.48 | 23.79 | 23.48 | 23.52 | 1,322 | +0.45(+1.95%) |
Mar 09, 2021 | 23.56 | 23.56 | 23.07 | 23.07 | 1,358 | +0.12(+0.52%) |
Mar 08, 2021 | 23.31 | 23.31 | 22.95 | 22.95 | 2,418 | -0.55(-2.34%) |
Mar 05, 2021 | 22.83 | 23.50 | 22.83 | 23.50 | 2,400 | +0.79(+3.46%) |
Mar 04, 2021 | 22.55 | 23.00 | 22.54 | 22.71 | 3,909 | +0.36(+1.59%) |
Mar 03, 2021 | 23.07 | 23.07 | 22.36 | 22.36 | 2,031 | -0.23(-1.02%) |
Mar 02, 2021 | 22.72 | 22.87 | 22.59 | 22.59 | 2,460 | -0.05(-0.22%) |
Mar 01, 2021 | 22.80 | 22.88 | 22.62 | 22.64 | 6,122 | +0.07(+0.31%) |
Feb 26, 2021 | 22.70 | 23.01 | 22.49 | 22.57 | 4,300 | -0.60(-2.59%) |
Feb 25, 2021 | 23.49 | 23.61 | 22.83 | 23.17 | 2,363 | -0.37(-1.57%) |
Feb 24, 2021 | 23.57 | 23.91 | 23.54 | 23.54 | 3,071 | -0.21(-0.89%) |
Feb 23, 2021 | 23.91 | 23.91 | 23.51 | 23.75 | 2,065 | +0.86(+3.77%) |
Feb 22, 2021 | 22.79 | 23.26 | 22.75 | 22.89 | 1,554 | +0.21(+0.90%) |
Feb 19, 2021 | 22.77 | 22.89 | 22.46 | 22.68 | 4,700 | -0.21(-0.90%) |
Feb 18, 2021 | 22.52 | 22.89 | 22.52 | 22.89 | 3,452 | -0.16(-0.69%) |
Feb 17, 2021 | 22.63 | 23.05 | 22.63 | 23.05 | 3,824 | +0.22(+0.96%) |
Feb 16, 2021 | 23.00 | 23.33 | 22.83 | 22.83 | 1,791 | +0.55(+2.49%) |
Feb 12, 2021 | 22.29 | 22.29 | 22.24 | 22.27 | 1,300 | -0.04(-0.16%) |
Feb 11, 2021 | 22.31 | 22.75 | 22.26 | 22.31 | 5,416 | +0.27(+1.23%) |
Feb 10, 2021 | 22.02 | 22.30 | 21.82 | 22.04 | 2,244 | +0.49(+2.27%) |
Feb 09, 2021 | 21.81 | 21.81 | 21.54 | 21.55 | 3,395 | +0.14(+0.65%) |
Feb 08, 2021 | 21.64 | 21.70 | 21.41 | 21.41 | 3,404 | -0.14(-0.67%) |
Feb 05, 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 400 | +0.54(+2.59%) |
Feb 04, 2021 | 21.34 | 21.43 | 21.01 | 21.01 | 13,137 | -0.41(-1.90%) |
Feb 03, 2021 | 21.36 | 21.52 | 21.33 | 21.42 | 2,326 | +0.70(+3.36%) |
Feb 02, 2021 | 20.72 | 20.72 | 20.72 | 845 | +0.00(+0.00%) | |
Feb 01, 2021 | 20.83 | 21.03 | 20.71 | 20.72 | 2,740 | +0.31(+1.54%) |
Jan 29, 2021 | 20.50 | 20.59 | 20.21 | 20.41 | 2,300 | -0.61(-2.93%) |
Jan 28, 2021 | 20.84 | 21.19 | 20.79 | 21.02 | 8,311 | +0.46(+2.24%) |
Jan 27, 2021 | 20.64 | 21.28 | 20.55 | 20.56 | 4,387 | -0.19(-0.92%) |
Jan 26, 2021 | 20.86 | 21.26 | 20.75 | 20.75 | 17,960 | +0.00(+0.00%) |
Jan 25, 2021 | 20.69 | 20.76 | 20.69 | 20.75 | 2,085 | +0.23(+1.12%) |
Jan 22, 2021 | 20.61 | 20.96 | 20.51 | 20.52 | 3,100 | -0.24(-1.16%) |
Jan 21, 2021 | 20.92 | 20.92 | 20.76 | 20.76 | 4,205 | +0.01(+0.05%) |
Jan 20, 2021 | 20.55 | 21.16 | 20.55 | 20.75 | 2,256 | -0.03(-0.14%) |
Jan 19, 2021 | 20.64 | 20.89 | 20.50 | 20.78 | 4,263 | -0.88(-4.04%) |
Jan 15, 2021 | 21.76 | 21.80 | 21.45 | 21.66 | 2,600 | -0.23(-1.06%) |
Jan 14, 2021 | 21.81 | 22.02 | 21.81 | 21.89 | 2,158 | +0.24(+1.09%) |
Jan 13, 2021 | 21.89 | 22.09 | 21.65 | 21.65 | 3,342 | +0.01(+0.06%) |
Jan 12, 2021 | 21.80 | 21.83 | 21.64 | 21.64 | 1,166 | -0.01(-0.03%) |
Jan 11, 2021 | 21.53 | 21.64 | 21.45 | 21.64 | 1,900 | -0.18(-0.80%) |
Jan 08, 2021 | 22.09 | 22.25 | 21.82 | 21.82 | 1,200 | +0.14(+0.65%) |
Jan 07, 2021 | 21.95 | 22.39 | 21.67 | 21.68 | 3,553 | -0.27(-1.21%) |
Jan 06, 2021 | 22.02 | 22.02 | 21.67 | 21.95 | 1,951 | +0.21(+0.94%) |
Jan 05, 2021 | 22.38 | 22.39 | 21.71 | 21.74 | 2,056 | +0.06(+0.28%) |
Jan 04, 2021 | 22.06 | 22.06 | 21.67 | 21.68 | 3,746 | -1.04(-4.58%) |
Dec 31, 2020 | 22.72 | 22.72 | 22.72 | 5,322 | +0.17(+0.75%) | |
Dec 30, 2020 | 22.28 | 22.56 | 22.21 | 22.55 | 5,322 | +0.61(+2.80%) |
Dec 29, 2020 | 22.11 | 22.54 | 21.81 | 21.94 | 3,547 | +0.71(+3.33%) |
Dec 28, 2020 | 21.19 | 21.71 | 21.19 | 21.23 | 1,317 | -0.05(-0.23%) |
Dec 24, 2020 | 21.36 | 21.87 | 21.27 | 21.28 | 5,100 | +0.07(+0.33%) |
Dec 23, 2020 | 21.16 | 21.74 | 21.16 | 21.21 | 2,048 | +0.19(+0.90%) |
Dec 22, 2020 | 20.90 | 21.22 | 20.85 | 21.02 | 3,118 | +0.04(+0.19%) |
Dec 21, 2020 | 20.79 | 20.98 | 20.79 | 20.98 | 1,138 | -0.52(-2.42%) |
Dec 18, 2020 | 21.25 | 21.50 | 21.00 | 21.50 | 1,400 | -0.08(-0.37%) |
Dec 17, 2020 | 21.89 | 21.95 | 21.58 | 21.58 | 3,271 | -0.50(-2.26%) |
Dec 16, 2020 | 21.89 | 22.08 | 21.89 | 22.08 | 4,110 | +0.57(+2.65%) |
Dec 15, 2020 | 21.20 | 21.56 | 21.20 | 21.51 | 3,225 | -0.16(-0.74%) |
Dec 14, 2020 | 21.21 | 21.67 | 21.20 | 21.67 | 7,208 | +0.72(+3.44%) |
Dec 11, 2020 | 21.13 | 21.27 | 20.95 | 20.95 | 2,800 | -0.18(-0.85%) |
Dec 10, 2020 | 21.88 | 21.88 | 21.13 | 21.13 | 1,796 | -0.84(-3.82%) |
Dec 09, 2020 | 21.66 | 21.97 | 21.66 | 21.97 | 2,034 | +0.69(+3.24%) |
Dec 08, 2020 | 21.30 | 21.73 | 21.27 | 21.28 | 37,267 | -0.08(-0.37%) |
Dec 07, 2020 | 21.54 | 21.69 | 21.30 | 21.36 | 9,344 | -1.14(-5.07%) |
Dec 04, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | +0.38(+1.69%) |
Dec 03, 2020 | 21.84 | 22.42 | 21.84 | 22.12 | 2,435 | +0.42(+1.95%) |
Dec 02, 2020 | 21.50 | 21.88 | 21.50 | 21.70 | 3,793 | +0.16(+0.75%) |
Dec 01, 2020 | 22.09 | 22.09 | 21.40 | 21.54 | 16,368 | -0.10(-0.46%) |
Nov 30, 2020 | 21.98 | 22.04 | 21.64 | 21.64 | 4,491 | +0.62(+2.95%) |
Nov 27, 2020 | 21.38 | 21.38 | 21.01 | 21.02 | 1,200 | -0.39(-1.82%) |
Nov 25, 2020 | 21.55 | 21.73 | 21.41 | 21.41 | 1,600 | -0.45(-2.06%) |
Nov 24, 2020 | 22.00 | 22.00 | 21.86 | 21.86 | 3,800 | -0.59(-2.63%) |
Nov 23, 2020 | 22.49 | 22.49 | 22.00 | 22.45 | 6,149 | +0.48(+2.18%) |
Nov 20, 2020 | 21.97 | 21.98 | 21.97 | 21.97 | 4,800 | -0.26(-1.17%) |
Nov 19, 2020 | 22.01 | 22.30 | 21.86 | 22.23 | 8,747 | -0.34(-1.51%) |
Nov 18, 2020 | 22.50 | 22.83 | 22.50 | 22.57 | 1,934 | -0.27(-1.18%) |
Nov 17, 2020 | 22.85 | 23.57 | 22.66 | 22.84 | 17,106 | +0.14(+0.62%) |
Nov 16, 2020 | 22.69 | 22.89 | 22.69 | 22.70 | 18,253 | +0.33(+1.48%) |
Nov 13, 2020 | 21.65 | 22.37 | 21.65 | 22.37 | 3,800 | +0.83(+3.85%) |
Nov 12, 2020 | 22.05 | 22.05 | 21.54 | 21.54 | 45,265 | -0.10(-0.46%) |
Nov 11, 2020 | 21.64 | 21.88 | 21.64 | 21.64 | 4,148 | -0.34(-1.56%) |
Nov 10, 2020 | 21.68 | 22.33 | 21.68 | 21.98 | 23,580 | +0.84(+3.99%) |
Nov 09, 2020 | 21.52 | 21.60 | 21.02 | 21.14 | 33,234 | +1.75(+9.03%) |
Nov 06, 2020 | 19.60 | 19.60 | 19.35 | 19.39 | 26,700 | +0.17(+0.88%) |
Nov 05, 2020 | 19.12 | 19.60 | 19.11 | 19.22 | 28,132 | -0.03(-0.16%) |
Nov 04, 2020 | 19.30 | 19.60 | 19.17 | 19.25 | 23,742 | -0.05(-0.28%) |
Nov 03, 2020 | 19.18 | 19.51 | 19.17 | 19.30 | 2,353 | +0.53(+2.82%) |
Nov 02, 2020 | 18.53 | 18.79 | 18.53 | 18.77 | 2,753 | -0.33(-1.73%) |
Oct 30, 2020 | 18.89 | 19.40 | 18.84 | 19.11 | 2,100 | -0.04(-0.18%) |
Oct 29, 2020 | 19.37 | 19.39 | 18.86 | 19.14 | 6,088 | -0.19(-0.98%) |
Oct 28, 2020 | 19.66 | 19.66 | 19.32 | 19.33 | 2,304 | -0.72(-3.59%) |
Oct 27, 2020 | 20.25 | 20.79 | 20.05 | 20.05 | 1,393 | -0.76(-3.67%) |
Oct 26, 2020 | 20.67 | 21.03 | 20.44 | 20.81 | 1,662 | +0.09(+0.45%) |
Oct 23, 2020 | 21.08 | 21.08 | 20.72 | 20.72 | 3,000 | +0.56(+2.78%) |
Oct 22, 2020 | 20.71 | 20.75 | 20.16 | 20.16 | 4,722 | +0.18(+0.90%) |
Oct 21, 2020 | 20.35 | 20.79 | 19.97 | 19.98 | 4,723 | -0.54(-2.63%) |
Oct 20, 2020 | 20.65 | 21.00 | 20.49 | 20.52 | 6,575 | +1.48(+7.77%) |
Oct 19, 2020 | 19.55 | 19.55 | 19.04 | 19.04 | 3,002 | +0.18(+0.95%) |
Oct 16, 2020 | 18.85 | 19.31 | 18.85 | 18.86 | 9,800 | -0.12(-0.63%) |
Oct 15, 2020 | 19.05 | 19.36 | 18.92 | 18.98 | 3,196 | -0.61(-3.11%) |
Oct 14, 2020 | 19.82 | 19.93 | 19.59 | 19.59 | 1,922 | -0.34(-1.71%) |
Oct 13, 2020 | 19.75 | 19.93 | 19.55 | 19.93 | 2,767 | -0.01(-0.05%) |
Oct 12, 2020 | 20.35 | 20.35 | 19.93 | 19.94 | 1,250 | -0.21(-1.04%) |
Oct 09, 2020 | 20.67 | 20.75 | 20.15 | 20.15 | 6,800 | +0.13(+0.65%) |
Oct 08, 2020 | 20.33 | 20.33 | 19.97 | 20.02 | 1,896 | +0.35(+1.78%) |
Oct 07, 2020 | 19.81 | 19.83 | 19.67 | 19.67 | 5,363 | -0.07(-0.35%) |
Oct 06, 2020 | 20.04 | 20.61 | 19.74 | 19.74 | 3,932 | -0.24(-1.18%) |
Oct 05, 2020 | 20.31 | 20.33 | 19.63 | 19.98 | 2,621 | -0.55(-2.70%) |
Oct 02, 2020 | 20.33 | 21.14 | 20.33 | 20.53 | 3,700 | +0.84(+4.27%) |
Oct 01, 2020 | 19.39 | 19.84 | 19.39 | 19.69 | 2,419 | -1.49(-7.06%) |
Sep 30, 2020 | 21.06 | 21.27 | 21.06 | 21.18 | 5,631 | +0.25(+1.22%) |
Sep 29, 2020 | 21.07 | 21.46 | 20.93 | 20.93 | 2,194 | -0.31(-1.46%) |
Sep 28, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 3,740 | +0.49(+2.36%) |
Sep 25, 2020 | 20.78 | 20.78 | 20.60 | 20.75 | 1,400 | -0.16(-0.74%) |
Sep 24, 2020 | 20.68 | 21.23 | 20.58 | 20.91 | 3,870 | +0.18(+0.84%) |
Sep 23, 2020 | 20.94 | 21.29 | 20.73 | 20.73 | 1,832 | +0.21(+1.02%) |
Sep 22, 2020 | 20.88 | 21.25 | 20.52 | 20.52 | 3,135 | -0.12(-0.58%) |
Sep 21, 2020 | 21.00 | 21.00 | 20.64 | 20.64 | 2,396 | -1.73(-7.72%) |
Sep 18, 2020 | 21.83 | 22.37 | 21.48 | 22.37 | 2,900 | +0.20(+0.89%) |
Sep 17, 2020 | 22.20 | 22.97 | 22.17 | 22.17 | 4,096 | -0.17(-0.76%) |
Sep 16, 2020 | 22.32 | 22.50 | 22.19 | 22.34 | 1,539 | +0.78(+3.62%) |
Sep 15, 2020 | 21.98 | 22.00 | 21.56 | 21.56 | 3,347 | -0.09(-0.42%) |
Sep 14, 2020 | 21.94 | 22.09 | 21.65 | 21.65 | 2,000 | -0.22(-1.01%) |
Sep 11, 2020 | 21.82 | 22.26 | 21.53 | 21.87 | 3,300 | -0.87(-3.83%) |
Sep 10, 2020 | 22.39 | 22.75 | 21.64 | 22.74 | 1,991 | +0.00(+0.00%) |
Sep 09, 2020 | 22.37 | 22.76 | 21.92 | 22.74 | 2,721 | +0.64(+2.89%) |
Sep 08, 2020 | 22.55 | 22.55 | 22.10 | 22.10 | 1,468 | -0.97(-4.20%) |
Sep 04, 2020 | 22.69 | 23.07 | 22.43 | 23.07 | 1,500 | +0.70(+3.13%) |
Sep 03, 2020 | 22.92 | 22.92 | 22.37 | 22.37 | 2,923 | -0.29(-1.28%) |
Sep 02, 2020 | 22.94 | 23.34 | 22.66 | 22.66 | 1,693 | +0.34(+1.53%) |
Sep 01, 2020 | 22.71 | 22.71 | 22.32 | 22.32 | 4,570 | -0.42(-1.85%) |
Aug 31, 2020 | 22.43 | 23.52 | 22.32 | 22.74 | 2,157 | +0.17(+0.78%) |
Aug 28, 2020 | 22.68 | 23.04 | 22.15 | 22.57 | 4,600 | +0.57(+2.57%) |
Aug 27, 2020 | 22.62 | 22.82 | 21.99 | 22.00 | 3,351 | +0.08(+0.36%) |
Aug 26, 2020 | 22.24 | 22.34 | 21.90 | 21.92 | 2,362 | +0.27(+1.23%) |
Aug 25, 2020 | 22.10 | 22.11 | 21.61 | 21.65 | 1,506 | -0.08(-0.38%) |
Aug 24, 2020 | 21.79 | 22.01 | 21.23 | 21.73 | 4,527 | -0.23(-1.02%) |
Aug 21, 2020 | 21.73 | 21.96 | 21.30 | 21.96 | 2,900 | -0.07(-0.32%) |
Aug 20, 2020 | 21.77 | 22.23 | 21.74 | 22.03 | 5,347 | +0.49(+2.27%) |
Aug 19, 2020 | 22.05 | 22.23 | 21.54 | 21.54 | 3,661 | -1.05(-4.64%) |
Aug 18, 2020 | 22.40 | 22.59 | 22.34 | 22.59 | 3,050 | +0.57(+2.58%) |
Aug 17, 2020 | 22.45 | 22.45 | 21.82 | 22.02 | 1,422 | -0.51(-2.26%) |
Aug 14, 2020 | 22.18 | 22.53 | 21.91 | 22.53 | 4,300 | +0.69(+3.16%) |
Aug 13, 2020 | 21.84 | 21.84 | 21.84 | 21.84 | 960 | -0.54(-2.41%) |
Aug 12, 2020 | 22.40 | 22.43 | 22.38 | 22.38 | 2,407 | +0.02(+0.09%) |
Aug 11, 2020 | 22.40 | 22.51 | 21.86 | 22.36 | 4,343 | +0.40(+1.81%) |
Aug 10, 2020 | 22.00 | 22.20 | 21.77 | 21.96 | 3,400 | +0.24(+1.11%) |
Aug 07, 2020 | 21.95 | 22.19 | 21.51 | 21.72 | 1,800 | -0.38(-1.72%) |
Aug 06, 2020 | 21.81 | 22.10 | 21.57 | 22.10 | 1,473 | +0.10(+0.43%) |
Aug 05, 2020 | 22.07 | 22.35 | 21.65 | 22.00 | 2,828 | +0.36(+1.69%) |
Aug 04, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 919 | +0.30(+1.38%) |
Aug 03, 2020 | 21.36 | 21.48 | 21.34 | 21.34 | 1,286 | +0.17(+0.83%) |
Jul 31, 2020 | 21.00 | 21.17 | 21.00 | 21.17 | 1,200 | +0.17(+0.81%) |
Jul 30, 2020 | 21.28 | 21.77 | 21.00 | 21.00 | 4,949 | -0.72(-3.31%) |
Jul 29, 2020 | 21.25 | 21.72 | 21.25 | 21.72 | 2,201 | +0.51(+2.40%) |
Jul 28, 2020 | 20.82 | 21.22 | 20.47 | 21.21 | 4,225 | +0.79(+3.87%) |
Jul 27, 2020 | 20.75 | 21.02 | 20.42 | 20.42 | 2,792 | -0.13(-0.63%) |
Jul 24, 2020 | 20.30 | 20.55 | 19.96 | 20.55 | 3,600 | +0.05(+0.27%) |
Jul 23, 2020 | 20.54 | 20.76 | 20.26 | 20.50 | 31,144 | +0.18(+0.89%) |
Jul 22, 2020 | 20.32 | 20.32 | 20.32 | 20.32 | 965 | +0.04(+0.17%) |
Jul 21, 2020 | 20.50 | 20.72 | 20.28 | 20.28 | 9,381 | -0.12(-0.59%) |
Jul 20, 2020 | 20.05 | 20.53 | 20.05 | 20.40 | 30,091 | +0.58(+2.93%) |
Jul 17, 2020 | 20.30 | 20.30 | 19.61 | 19.82 | 5,300 | -0.41(-2.03%) |
Jul 16, 2020 | 20.07 | 20.35 | 20.07 | 20.23 | 20,036 | -0.24(-1.17%) |
Jul 15, 2020 | 20.37 | 20.93 | 20.02 | 20.47 | 6,662 | +0.58(+2.92%) |
Jul 14, 2020 | 19.81 | 19.95 | 19.81 | 19.89 | 1,548 | +0.25(+1.27%) |
Jul 13, 2020 | 20.06 | 20.35 | 19.64 | 19.64 | 2,290 | +0.00(+0.00%) |
Jul 10, 2020 | 19.88 | 20.02 | 19.59 | 19.64 | 2,700 | +0.08(+0.41%) |
Jul 09, 2020 | 19.42 | 19.56 | 19.23 | 19.56 | 1,163 | +0.44(+2.30%) |
Jul 08, 2020 | 19.57 | 19.76 | 19.12 | 19.12 | 8,326 | -0.53(-2.69%) |
Jul 07, 2020 | 19.57 | 19.65 | 19.09 | 19.65 | 10,208 | -0.36(-1.80%) |
Jul 06, 2020 | 19.69 | 20.01 | 19.43 | 20.01 | 3,914 | +0.52(+2.67%) |
Jul 02, 2020 | 19.40 | 19.49 | 19.09 | 19.49 | 10,100 | +0.45(+2.36%) |
Jul 01, 2020 | 19.03 | 19.14 | 19.03 | 19.04 | 6,915 | -0.44(-2.26%) |
Jun 30, 2020 | 19.41 | 19.49 | 19.33 | 19.48 | 4,856 | +0.23(+1.19%) |
Jun 29, 2020 | 19.42 | 19.51 | 19.25 | 19.25 | 7,875 | -0.37(-1.89%) |
Jun 26, 2020 | 19.59 | 19.70 | 19.49 | 19.62 | 10,900 | +0.09(+0.44%) |
Jun 25, 2020 | 19.61 | 19.64 | 19.45 | 19.54 | 11,765 | -1.32(-6.31%) |
Jun 24, 2020 | 20.18 | 20.85 | 19.25 | 20.85 | 27,892 | +0.30(+1.46%) |
Jun 23, 2020 | 20.97 | 21.00 | 20.55 | 20.55 | 31,763 | -0.30(-1.44%) |
Jun 22, 2020 | 20.64 | 20.86 | 20.18 | 20.85 | 34,625 | -0.06(-0.29%) |
Jun 19, 2020 | 20.68 | 20.98 | 20.63 | 20.91 | 41,700 | +0.28(+1.36%) |
Jun 18, 2020 | 20.38 | 20.63 | 20.29 | 20.63 | 78,738 | +0.17(+0.83%) |
Jun 17, 2020 | 20.75 | 20.96 | 20.06 | 20.46 | 27,218 | -0.22(-1.06%) |
Jun 16, 2020 | 20.85 | 20.85 | 20.61 | 20.68 | 5,092 | +0.39(+1.92%) |
Jun 15, 2020 | 20.06 | 20.60 | 20.06 | 20.29 | 12,890 | +0.24(+1.20%) |
Jun 12, 2020 | 20.10 | 20.27 | 20.05 | 20.05 | 6,800 | +0.13(+0.63%) |
Jun 11, 2020 | 19.94 | 19.97 | 19.92 | 19.92 | 5,338 | -0.52(-2.53%) |
Jun 10, 2020 | 20.30 | 20.44 | 20.05 | 20.44 | 6,221 | +0.11(+0.54%) |
Jun 09, 2020 | 19.81 | 20.33 | 19.79 | 20.33 | 18,209 | +0.26(+1.31%) |
Jun 08, 2020 | 20.33 | 20.38 | 19.85 | 20.07 | 101,246 | -0.13(-0.66%) |
Jun 05, 2020 | 20.29 | 20.78 | 19.70 | 20.20 | 6,600 | +0.76(+3.91%) |
Jun 04, 2020 | 19.80 | 19.90 | 19.18 | 19.44 | 14,308 | +0.27(+1.41%) |
Jun 03, 2020 | 18.98 | 20.18 | 18.98 | 19.17 | 46,406 | +0.42(+2.24%) |
Jun 02, 2020 | 18.56 | 19.32 | 18.54 | 18.75 | 9,885 | +0.15(+0.81%) |
Jun 01, 2020 | 18.05 | 18.60 | 18.05 | 18.60 | 15,913 | +0.14(+0.76%) |
May 29, 2020 | 18.23 | 18.46 | 17.63 | 18.46 | 146,100 | +0.04(+0.22%) |
May 28, 2020 | 18.58 | 18.74 | 18.25 | 18.42 | 3,002 | -0.75(-3.91%) |
May 27, 2020 | 18.25 | 19.17 | 18.25 | 19.17 | 6,218 | +1.24(+6.92%) |
May 26, 2020 | 17.62 | 17.98 | 17.50 | 17.93 | 61,176 | +1.17(+6.98%) |
May 22, 2020 | 16.68 | 17.38 | 16.68 | 16.76 | 10,200 | -0.56(-3.23%) |
May 21, 2020 | 17.49 | 17.49 | 16.56 | 17.32 | 5,062 | -0.15(-0.86%) |
May 20, 2020 | 17.66 | 17.73 | 17.13 | 17.47 | 5,507 | -0.19(-1.08%) |
May 19, 2020 | 17.43 | 17.66 | 17.43 | 17.66 | 7,167 | +0.35(+2.02%) |
May 18, 2020 | 17.75 | 17.75 | 17.00 | 17.31 | 40,300 | +0.53(+3.16%) |
May 15, 2020 | 16.54 | 17.35 | 16.52 | 16.78 | 32,100 | +0.65(+4.03%) |
May 14, 2020 | 16.45 | 16.69 | 16.12 | 16.13 | 3,603 | -1.44(-8.20%) |
May 13, 2020 | 17.29 | 17.57 | 16.92 | 17.57 | 5,123 | -0.55(-3.04%) |
May 12, 2020 | 17.76 | 18.48 | 17.76 | 18.12 | 7,477 | +0.12(+0.67%) |
May 11, 2020 | 17.53 | 18.07 | 17.53 | 18.00 | 6,259 | +0.25(+1.41%) |
May 08, 2020 | 17.68 | 18.25 | 17.68 | 17.75 | 22,800 | +0.28(+1.60%) |
May 07, 2020 | 17.71 | 18.08 | 17.46 | 17.47 | 4,458 | +0.15(+0.87%) |
May 06, 2020 | 17.22 | 17.76 | 17.17 | 17.32 | 4,665 | -0.64(-3.59%) |
May 05, 2020 | 17.64 | 18.40 | 17.57 | 17.96 | 4,793 | -0.23(-1.29%) |
May 04, 2020 | 18.00 | 18.54 | 17.42 | 18.20 | 8,406 | +0.14(+0.78%) |
May 01, 2020 | 17.01 | 18.65 | 17.01 | 18.06 | 6,200 | -0.40(-2.17%) |
Apr 30, 2020 | 18.75 | 18.75 | 18.26 | 18.46 | 3,819 | +0.29(+1.60%) |
Apr 29, 2020 | 18.75 | 18.75 | 18.17 | 18.17 | 2,795 | +0.02(+0.11%) |
Apr 28, 2020 | 18.89 | 18.89 | 18.15 | 18.15 | 2,762 | +0.29(+1.62%) |
Apr 27, 2020 | 17.88 | 18.25 | 17.67 | 17.86 | 5,864 | +0.26(+1.47%) |
Apr 24, 2020 | 17.91 | 18.29 | 17.45 | 17.60 | 7,700 | -0.14(-0.78%) |
Apr 23, 2020 | 18.09 | 18.47 | 17.72 | 17.74 | 2,600 | -0.11(-0.62%) |
Apr 22, 2020 | 18.49 | 18.53 | 17.43 | 17.85 | 8,196 | -0.05(-0.28%) |
Apr 21, 2020 | 17.41 | 18.07 | 17.41 | 17.90 | 5,767 | -0.64(-3.45%) |
Apr 20, 2020 | 18.11 | 18.66 | 17.56 | 18.54 | 7,981 | +0.48(+2.66%) |
Apr 17, 2020 | 18.06 | 18.55 | 18.01 | 18.06 | 10,400 | +0.34(+1.92%) |
Apr 16, 2020 | 17.13 | 18.13 | 17.13 | 17.72 | 13,009 | -0.24(-1.34%) |
Apr 15, 2020 | 16.76 | 17.96 | 16.76 | 17.96 | 8,209 | +0.16(+0.90%) |
Apr 14, 2020 | 18.00 | 18.40 | 17.15 | 17.80 | 53,524 | -0.20(-1.11%) |
Apr 13, 2020 | 17.15 | 18.97 | 17.15 | 18.00 | 11,099 | -0.15(-0.83%) |
Apr 09, 2020 | 17.55 | 18.15 | 17.15 | 18.15 | 12,200 | +0.35(+1.97%) |
Apr 08, 2020 | 17.65 | 17.85 | 17.15 | 17.80 | 15,638 | +0.41(+2.36%) |
Apr 07, 2020 | 17.05 | 17.76 | 16.68 | 17.39 | 143,495 | +0.99(+6.04%) |
Apr 06, 2020 | 16.12 | 17.15 | 16.12 | 16.40 | 4,972 | -0.54(-3.19%) |
Apr 03, 2020 | 16.00 | 16.94 | 16.00 | 16.94 | 4,200 | +0.93(+5.81%) |
Apr 02, 2020 | 16.45 | 17.00 | 15.92 | 16.01 | 4,360 | -1.10(-6.43%) |