Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.37 | 16.37 | 15.20 | 16.21 | 1,053,853 | +0.91(+5.95%) |
Mar 30, 2021 | 15.00 | 15.41 | 14.82 | 15.30 | 692,517 | +0.23(+1.53%) |
Mar 29, 2021 | 15.25 | 15.47 | 14.97 | 15.07 | 879,594 | -0.16(-1.05%) |
Mar 26, 2021 | 15.52 | 15.73 | 14.90 | 15.23 | 913,600 | -0.27(-1.74%) |
Mar 25, 2021 | 14.36 | 15.77 | 14.36 | 15.50 | 1,586,418 | +1.01(+6.97%) |
Mar 24, 2021 | 15.08 | 15.42 | 14.34 | 14.49 | 1,540,180 | -0.42(-2.82%) |
Mar 23, 2021 | 15.22 | 15.28 | 14.70 | 14.91 | 1,721,844 | -0.41(-2.68%) |
Mar 22, 2021 | 15.67 | 15.85 | 15.23 | 15.32 | 1,466,753 | -0.33(-2.11%) |
Mar 19, 2021 | 15.73 | 15.84 | 15.37 | 15.65 | 2,699,800 | +0.03(+0.19%) |
Mar 18, 2021 | 16.20 | 16.29 | 15.56 | 15.62 | 1,656,694 | -0.76(-4.64%) |
Mar 17, 2021 | 16.63 | 16.90 | 16.11 | 16.38 | 1,093,665 | -0.39(-2.33%) |
Mar 16, 2021 | 17.59 | 17.75 | 16.62 | 16.77 | 672,209 | -0.72(-4.12%) |
Mar 15, 2021 | 16.97 | 17.69 | 16.87 | 17.49 | 868,694 | +0.55(+3.25%) |
Mar 12, 2021 | 17.02 | 17.27 | 16.83 | 16.94 | 626,600 | -0.22(-1.28%) |
Mar 11, 2021 | 17.03 | 17.25 | 16.61 | 17.16 | 1,009,421 | +0.29(+1.72%) |
Mar 10, 2021 | 17.54 | 17.78 | 16.77 | 16.87 | 883,258 | -0.53(-3.05%) |
Mar 09, 2021 | 17.38 | 17.60 | 17.03 | 17.40 | 832,329 | +0.27(+1.58%) |
Mar 08, 2021 | 17.50 | 17.87 | 17.02 | 17.13 | 508,909 | -0.36(-2.06%) |
Mar 05, 2021 | 17.25 | 17.55 | 16.45 | 17.49 | 987,000 | +0.54(+3.19%) |
Mar 04, 2021 | 17.20 | 17.55 | 16.51 | 16.95 | 1,128,514 | -0.33(-1.91%) |
Mar 03, 2021 | 17.57 | 17.84 | 17.08 | 17.28 | 834,161 | -0.40(-2.26%) |
Mar 02, 2021 | 18.01 | 18.21 | 17.66 | 17.68 | 666,964 | -0.41(-2.27%) |
Mar 01, 2021 | 18.41 | 18.61 | 17.88 | 18.09 | 838,945 | +0.01(+0.06%) |
Feb 26, 2021 | 18.04 | 18.93 | 17.87 | 18.08 | 958,100 | +0.03(+0.17%) |
Feb 25, 2021 | 19.16 | 20.45 | 17.93 | 18.05 | 2,208,059 | -1.26(-6.53%) |
Feb 24, 2021 | 18.04 | 19.57 | 17.57 | 19.31 | 948,210 | +1.45(+8.12%) |
Feb 23, 2021 | 18.06 | 18.49 | 17.57 | 17.86 | 667,303 | -0.54(-2.93%) |
Feb 22, 2021 | 18.81 | 19.00 | 18.39 | 18.40 | 541,122 | -0.60(-3.16%) |
Feb 19, 2021 | 18.20 | 19.43 | 18.20 | 19.00 | 784,300 | +0.82(+4.51%) |
Feb 18, 2021 | 18.47 | 18.77 | 18.13 | 18.18 | 576,295 | -0.31(-1.68%) |
Feb 17, 2021 | 18.55 | 18.82 | 18.16 | 18.49 | 745,187 | +0.18(+0.98%) |
Feb 16, 2021 | 18.87 | 18.87 | 17.98 | 18.31 | 671,887 | -0.03(-0.16%) |
Feb 12, 2021 | 18.48 | 19.03 | 18.22 | 18.34 | 592,000 | -0.17(-0.92%) |
Feb 11, 2021 | 19.38 | 19.50 | 18.40 | 18.51 | 583,464 | -0.83(-4.29%) |
Feb 10, 2021 | 19.76 | 20.03 | 19.04 | 19.34 | 493,412 | -0.36(-1.83%) |
Feb 09, 2021 | 19.65 | 19.89 | 19.21 | 19.70 | 619,311 | +0.14(+0.72%) |
Feb 08, 2021 | 19.51 | 20.11 | 19.38 | 19.56 | 1,113,224 | +0.06(+0.31%) |
Feb 05, 2021 | 19.78 | 19.86 | 19.31 | 19.50 | 630,500 | -0.14(-0.71%) |
Feb 04, 2021 | 19.99 | 20.11 | 19.53 | 19.64 | 619,163 | -0.19(-0.96%) |
Feb 03, 2021 | 19.84 | 20.03 | 19.38 | 19.83 | 771,647 | -0.01(-0.05%) |
Feb 02, 2021 | 18.47 | 19.89 | 18.30 | 19.84 | 1,162,987 | +1.52(+8.30%) |
Feb 01, 2021 | 17.56 | 18.81 | 17.08 | 18.32 | 1,855,785 | +0.96(+5.53%) |
Jan 29, 2021 | 18.29 | 18.87 | 17.35 | 17.36 | 1,110,400 | -1.00(-5.45%) |
Jan 28, 2021 | 18.00 | 18.75 | 17.74 | 18.36 | 1,216,205 | +0.58(+3.26%) |
Jan 27, 2021 | 17.13 | 18.11 | 16.84 | 17.78 | 1,645,852 | +0.22(+1.25%) |
Jan 26, 2021 | 18.37 | 18.58 | 17.46 | 17.56 | 1,073,169 | -0.72(-3.94%) |
Jan 25, 2021 | 17.76 | 18.54 | 17.53 | 18.28 | 1,366,618 | +0.57(+3.22%) |
Jan 22, 2021 | 17.52 | 18.01 | 17.40 | 17.71 | 820,100 | +0.10(+0.57%) |
Jan 21, 2021 | 17.97 | 17.99 | 17.42 | 17.61 | 1,978,150 | +0.02(+0.11%) |
Jan 20, 2021 | 17.96 | 18.31 | 17.53 | 17.59 | 853,348 | -0.36(-2.01%) |
Jan 19, 2021 | 17.97 | 18.08 | 17.63 | 17.95 | 995,583 | +0.31(+1.76%) |
Jan 15, 2021 | 18.13 | 18.30 | 17.55 | 17.64 | 980,900 | -0.70(-3.82%) |
Jan 14, 2021 | 18.66 | 18.66 | 17.63 | 18.34 | 953,933 | +0.18(+0.99%) |
Jan 13, 2021 | 18.66 | 18.97 | 17.96 | 18.16 | 1,080,871 | -0.54(-2.89%) |
Jan 12, 2021 | 19.30 | 19.43 | 18.70 | 18.70 | 921,539 | -0.59(-3.06%) |
Jan 11, 2021 | 19.80 | 19.82 | 18.87 | 19.29 | 950,434 | -0.33(-1.68%) |
Jan 08, 2021 | 19.77 | 20.12 | 19.42 | 19.62 | 641,900 | +0.10(+0.51%) |
Jan 07, 2021 | 19.70 | 19.95 | 19.21 | 19.52 | 791,334 | -0.09(-0.46%) |
Jan 06, 2021 | 20.59 | 20.84 | 19.46 | 19.61 | 1,556,953 | -0.84(-4.11%) |
Jan 05, 2021 | 20.67 | 20.81 | 20.38 | 20.45 | 653,605 | -0.27(-1.30%) |
Jan 04, 2021 | 21.37 | 21.64 | 20.37 | 20.72 | 1,050,177 | -0.45(-2.10%) |
Dec 31, 2020 | 21.16 | 21.16 | 21.16 | 624,204 | -0.11(-0.49%) | |
Dec 30, 2020 | 21.00 | 21.89 | 21.00 | 21.27 | 624,204 | +0.37(+1.77%) |
Dec 29, 2020 | 22.26 | 22.36 | 20.57 | 20.90 | 1,228,602 | -1.24(-5.60%) |
Dec 28, 2020 | 21.06 | 22.40 | 20.60 | 22.14 | 2,700,880 | +1.42(+6.85%) |
Dec 24, 2020 | 20.73 | 20.93 | 20.46 | 20.72 | 433,000 | +0.17(+0.83%) |
Dec 23, 2020 | 20.95 | 21.15 | 20.18 | 20.55 | 811,585 | -0.09(-0.44%) |
Dec 22, 2020 | 19.85 | 21.45 | 19.65 | 20.64 | 1,849,745 | +1.18(+6.06%) |
Dec 21, 2020 | 18.25 | 19.46 | 18.19 | 19.46 | 1,790,371 | +0.72(+3.84%) |
Dec 18, 2020 | 18.70 | 18.76 | 18.23 | 18.74 | 2,916,300 | +0.16(+0.86%) |
Dec 17, 2020 | 18.25 | 18.68 | 18.15 | 18.58 | 1,334,546 | +0.38(+2.09%) |
Dec 16, 2020 | 18.25 | 18.38 | 17.65 | 18.20 | 1,179,511 | +0.06(+0.33%) |
Dec 15, 2020 | 18.04 | 18.33 | 17.46 | 18.14 | 893,810 | +0.18(+1.00%) |
Dec 14, 2020 | 18.12 | 18.67 | 17.90 | 17.96 | 1,474,959 | +0.29(+1.64%) |
Dec 11, 2020 | 17.95 | 18.11 | 17.40 | 17.67 | 710,700 | -0.33(-1.83%) |
Dec 10, 2020 | 17.43 | 18.09 | 17.19 | 18.00 | 1,091,565 | +0.53(+3.03%) |
Dec 09, 2020 | 18.48 | 18.58 | 17.31 | 17.47 | 1,043,507 | -0.94(-5.11%) |
Dec 08, 2020 | 17.80 | 18.41 | 17.45 | 18.41 | 1,268,007 | +0.58(+3.25%) |
Dec 07, 2020 | 17.61 | 17.87 | 17.34 | 17.83 | 960,169 | +0.26(+1.48%) |
Dec 04, 2020 | 17.11 | 17.60 | 17.11 | 17.57 | 757,600 | +0.46(+2.69%) |
Dec 03, 2020 | 17.46 | 17.57 | 17.05 | 17.11 | 747,399 | -0.43(-2.45%) |
Dec 02, 2020 | 17.60 | 17.71 | 17.14 | 17.54 | 970,457 | +0.04(+0.23%) |
Dec 01, 2020 | 17.69 | 17.97 | 17.14 | 17.50 | 1,107,412 | +0.17(+0.98%) |
Nov 30, 2020 | 18.56 | 18.56 | 16.94 | 17.33 | 937,642 | -0.66(-3.67%) |
Nov 27, 2020 | 17.85 | 18.03 | 17.39 | 17.99 | 672,700 | +0.23(+1.32%) |
Nov 25, 2020 | 17.72 | 17.90 | 17.55 | 17.75 | 888,900 | +0.02(+0.14%) |
Nov 24, 2020 | 18.22 | 18.41 | 17.58 | 17.73 | 974,718 | -0.33(-1.83%) |
Nov 23, 2020 | 18.65 | 18.72 | 17.85 | 18.06 | 879,498 | -0.36(-1.95%) |
Nov 20, 2020 | 18.23 | 18.59 | 17.55 | 18.42 | 1,589,900 | +0.10(+0.55%) |
Nov 19, 2020 | 18.75 | 18.76 | 18.05 | 18.32 | 701,766 | -0.33(-1.77%) |
Nov 18, 2020 | 18.97 | 19.43 | 18.61 | 18.65 | 862,569 | -0.21(-1.11%) |
Nov 17, 2020 | 18.28 | 18.86 | 18.08 | 18.86 | 761,442 | +0.50(+2.72%) |
Nov 16, 2020 | 18.49 | 18.53 | 18.06 | 18.36 | 792,054 | +0.23(+1.27%) |
Nov 13, 2020 | 17.29 | 18.82 | 17.27 | 18.13 | 1,236,000 | +1.04(+6.09%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.92 | 17.09 | 670,209 | -0.14(-0.81%) |
Nov 11, 2020 | 17.44 | 17.50 | 16.85 | 17.23 | 579,544 | -0.07(-0.40%) |
Nov 10, 2020 | 17.26 | 17.54 | 16.76 | 17.30 | 1,149,271 | +0.23(+1.35%) |
Nov 09, 2020 | 17.22 | 17.67 | 16.79 | 17.07 | 1,127,567 | +0.65(+3.96%) |
Nov 06, 2020 | 17.27 | 17.41 | 16.26 | 16.42 | 549,400 | -0.83(-4.81%) |
Nov 05, 2020 | 17.33 | 17.55 | 16.36 | 17.25 | 876,399 | -0.06(-0.35%) |
Nov 04, 2020 | 16.20 | 17.50 | 16.20 | 17.31 | 1,139,090 | +1.05(+6.46%) |
Nov 03, 2020 | 16.61 | 16.85 | 15.80 | 16.26 | 907,564 | -0.09(-0.55%) |
Nov 02, 2020 | 16.40 | 16.53 | 15.69 | 16.35 | 623,684 | +0.04(+0.25%) |
Oct 30, 2020 | 16.00 | 16.34 | 15.80 | 16.31 | 695,800 | +0.27(+1.68%) |
Oct 29, 2020 | 15.38 | 16.16 | 14.87 | 16.04 | 757,678 | +0.81(+5.32%) |
Oct 28, 2020 | 15.51 | 15.88 | 15.20 | 15.23 | 613,236 | -0.66(-4.15%) |
Oct 27, 2020 | 16.44 | 16.49 | 15.74 | 15.89 | 669,848 | -0.58(-3.52%) |
Oct 26, 2020 | 16.34 | 16.98 | 16.01 | 16.47 | 715,902 | -0.03(-0.18%) |
Oct 23, 2020 | 16.64 | 16.88 | 16.08 | 16.50 | 773,900 | +0.06(+0.36%) |
Oct 22, 2020 | 15.52 | 16.55 | 15.50 | 16.44 | 666,864 | +0.95(+6.13%) |
Oct 21, 2020 | 15.49 | 15.69 | 15.36 | 15.49 | 522,336 | +0.09(+0.58%) |
Oct 20, 2020 | 15.32 | 15.57 | 15.17 | 15.40 | 516,838 | +0.26(+1.72%) |
Oct 19, 2020 | 15.38 | 15.45 | 14.93 | 15.14 | 512,393 | -0.10(-0.66%) |
Oct 16, 2020 | 15.49 | 15.84 | 15.22 | 15.24 | 379,800 | -0.25(-1.61%) |
Oct 15, 2020 | 15.46 | 15.74 | 15.09 | 15.49 | 540,906 | -0.20(-1.27%) |
Oct 14, 2020 | 15.71 | 15.91 | 15.30 | 15.69 | 628,143 | -0.03(-0.19%) |
Oct 13, 2020 | 15.33 | 15.83 | 15.27 | 15.72 | 460,563 | +0.22(+1.42%) |
Oct 12, 2020 | 15.91 | 15.96 | 15.30 | 15.50 | 462,652 | -0.29(-1.84%) |
Oct 09, 2020 | 15.82 | 15.93 | 15.51 | 15.79 | 484,500 | -0.01(-0.06%) |
Oct 08, 2020 | 15.97 | 16.06 | 15.59 | 15.80 | 498,644 | +0.28(+1.80%) |
Oct 07, 2020 | 14.72 | 15.70 | 14.61 | 15.52 | 929,026 | +0.91(+6.23%) |
Oct 06, 2020 | 15.18 | 15.18 | 14.59 | 14.61 | 710,539 | -0.40(-2.66%) |
Oct 05, 2020 | 14.81 | 15.27 | 14.47 | 15.01 | 764,595 | +0.40(+2.74%) |
Oct 02, 2020 | 14.71 | 14.91 | 14.43 | 14.61 | 642,400 | -0.39(-2.60%) |
Oct 01, 2020 | 14.92 | 15.12 | 14.79 | 15.00 | 899,020 | +0.18(+1.21%) |
Sep 30, 2020 | 14.83 | 15.18 | 14.64 | 14.82 | 876,197 | -0.02(-0.13%) |
Sep 29, 2020 | 15.17 | 15.32 | 14.72 | 14.84 | 573,875 | -0.38(-2.50%) |
Sep 28, 2020 | 14.77 | 15.46 | 14.57 | 15.22 | 1,684,285 | +0.61(+4.18%) |
Sep 25, 2020 | 14.53 | 14.84 | 14.35 | 14.61 | 738,300 | +0.04(+0.27%) |
Sep 24, 2020 | 14.70 | 14.87 | 14.27 | 14.57 | 691,040 | -0.23(-1.55%) |
Sep 23, 2020 | 15.58 | 15.69 | 14.77 | 14.80 | 674,319 | -0.72(-4.64%) |
Sep 22, 2020 | 15.23 | 15.57 | 15.07 | 15.52 | 481,138 | +0.36(+2.37%) |
Sep 21, 2020 | 15.95 | 15.95 | 14.88 | 15.16 | 844,384 | -1.12(-6.88%) |
Sep 18, 2020 | 16.40 | 16.45 | 15.93 | 16.28 | 1,872,200 | +0.05(+0.31%) |
Sep 17, 2020 | 15.81 | 16.48 | 15.54 | 16.23 | 776,980 | +0.25(+1.56%) |
Sep 16, 2020 | 15.50 | 16.12 | 15.50 | 15.98 | 765,935 | +0.50(+3.23%) |
Sep 15, 2020 | 15.84 | 15.90 | 15.30 | 15.48 | 596,024 | -0.21(-1.34%) |
Sep 14, 2020 | 14.86 | 16.00 | 14.73 | 15.69 | 975,818 | +1.10(+7.54%) |
Sep 11, 2020 | 14.70 | 14.79 | 14.12 | 14.59 | 650,400 | -0.03(-0.21%) |
Sep 10, 2020 | 14.67 | 15.04 | 14.59 | 14.62 | 740,532 | -0.06(-0.41%) |
Sep 09, 2020 | 15.00 | 15.04 | 14.41 | 14.68 | 955,091 | -0.18(-1.21%) |
Sep 08, 2020 | 13.79 | 15.31 | 13.25 | 14.86 | 1,991,424 | +1.13(+8.23%) |
Sep 04, 2020 | 13.80 | 13.91 | 13.13 | 13.73 | 733,300 | -0.01(-0.07%) |
Sep 03, 2020 | 14.17 | 14.17 | 13.70 | 13.74 | 729,734 | -0.44(-3.10%) |
Sep 02, 2020 | 13.69 | 14.21 | 13.50 | 14.18 | 722,806 | +0.51(+3.73%) |
Sep 01, 2020 | 14.21 | 14.32 | 13.52 | 13.67 | 965,240 | -0.63(-4.41%) |
Aug 31, 2020 | 14.31 | 14.44 | 13.94 | 14.30 | 583,280 | +0.10(+0.70%) |
Aug 28, 2020 | 14.11 | 14.22 | 13.89 | 14.20 | 518,100 | +0.07(+0.50%) |
Aug 27, 2020 | 14.43 | 14.43 | 13.92 | 14.13 | 586,749 | -0.22(-1.53%) |
Aug 26, 2020 | 14.70 | 14.78 | 14.32 | 14.35 | 384,719 | -0.36(-2.45%) |
Aug 25, 2020 | 14.44 | 14.82 | 14.28 | 14.71 | 427,915 | +0.24(+1.66%) |
Aug 24, 2020 | 14.80 | 14.97 | 14.16 | 14.47 | 723,525 | -0.23(-1.56%) |
Aug 21, 2020 | 15.34 | 15.39 | 14.65 | 14.70 | 710,700 | -0.69(-4.48%) |
Aug 20, 2020 | 15.45 | 15.50 | 15.01 | 15.39 | 589,205 | -0.13(-0.84%) |
Aug 19, 2020 | 15.64 | 15.83 | 15.48 | 15.52 | 551,618 | -0.18(-1.15%) |
Aug 18, 2020 | 15.90 | 15.96 | 15.32 | 15.70 | 580,306 | -0.19(-1.20%) |
Aug 17, 2020 | 15.46 | 15.94 | 15.41 | 15.89 | 586,110 | +0.38(+2.45%) |
Aug 14, 2020 | 15.91 | 15.91 | 15.41 | 15.51 | 435,100 | -0.33(-2.08%) |
Aug 13, 2020 | 15.79 | 15.96 | 15.65 | 15.84 | 388,714 | +0.09(+0.57%) |
Aug 12, 2020 | 15.67 | 15.86 | 15.53 | 15.75 | 582,915 | +0.20(+1.29%) |
Aug 11, 2020 | 15.60 | 16.08 | 15.36 | 15.55 | 718,849 | +0.05(+0.32%) |
Aug 10, 2020 | 15.45 | 15.81 | 15.38 | 15.50 | 845,907 | +0.19(+1.24%) |
Aug 07, 2020 | 15.52 | 15.87 | 15.15 | 15.31 | 876,700 | +0.00(+0.00%) |
Aug 06, 2020 | 16.81 | 17.06 | 15.14 | 15.31 | 2,217,182 | -2.16(-12.36%) |
Aug 05, 2020 | 16.99 | 17.59 | 16.81 | 17.47 | 748,507 | +0.57(+3.37%) |
Aug 04, 2020 | 16.78 | 16.98 | 16.40 | 16.90 | 755,732 | +0.12(+0.72%) |
Aug 03, 2020 | 16.47 | 16.83 | 16.16 | 16.78 | 707,307 | +0.49(+3.01%) |
Jul 31, 2020 | 17.09 | 17.11 | 16.05 | 16.29 | 886,500 | -0.82(-4.79%) |
Jul 30, 2020 | 16.61 | 17.24 | 16.61 | 17.11 | 607,402 | +0.25(+1.48%) |
Jul 29, 2020 | 16.80 | 17.03 | 16.47 | 16.86 | 493,696 | +0.13(+0.78%) |
Jul 28, 2020 | 17.19 | 17.46 | 16.67 | 16.73 | 675,314 | -0.36(-2.11%) |
Jul 27, 2020 | 16.50 | 17.21 | 16.49 | 17.09 | 864,289 | +0.70(+4.27%) |
Jul 24, 2020 | 16.76 | 16.97 | 16.29 | 16.39 | 839,200 | -0.36(-2.15%) |
Jul 23, 2020 | 17.06 | 17.43 | 16.70 | 16.75 | 666,073 | -0.42(-2.45%) |
Jul 22, 2020 | 17.38 | 17.68 | 16.91 | 17.17 | 586,155 | -0.17(-0.98%) |
Jul 21, 2020 | 17.90 | 17.93 | 17.27 | 17.34 | 713,821 | -0.35(-1.98%) |
Jul 20, 2020 | 17.84 | 18.18 | 17.33 | 17.69 | 1,286,431 | -0.08(-0.48%) |
Jul 17, 2020 | 17.17 | 17.95 | 17.13 | 17.77 | 1,414,700 | +0.61(+3.58%) |
Jul 16, 2020 | 17.36 | 17.39 | 17.01 | 17.16 | 1,067,577 | -0.03(-0.17%) |
Jul 15, 2020 | 16.84 | 17.23 | 16.72 | 17.19 | 1,514,969 | +0.79(+4.82%) |
Jul 14, 2020 | 15.72 | 16.77 | 15.49 | 16.40 | 2,136,544 | +0.76(+4.86%) |
Jul 13, 2020 | 15.91 | 16.36 | 15.60 | 15.64 | 1,121,204 | -0.12(-0.76%) |
Jul 10, 2020 | 15.57 | 15.93 | 15.14 | 15.76 | 896,500 | +0.11(+0.70%) |
Jul 09, 2020 | 15.48 | 15.85 | 15.35 | 15.65 | 1,282,603 | +0.22(+1.43%) |
Jul 08, 2020 | 15.18 | 15.44 | 14.95 | 15.43 | 1,483,609 | +0.42(+2.80%) |
Jul 07, 2020 | 14.83 | 15.48 | 14.71 | 15.01 | 1,074,005 | +0.04(+0.27%) |
Jul 06, 2020 | 15.76 | 15.76 | 14.90 | 14.97 | 1,736,935 | -0.56(-3.61%) |
Jul 02, 2020 | 16.26 | 16.44 | 15.32 | 15.53 | 2,275,700 | -0.51(-3.18%) |
Jul 01, 2020 | 14.85 | 16.32 | 14.81 | 16.04 | 3,383,915 | +1.33(+9.04%) |
Jun 30, 2020 | 14.30 | 14.96 | 14.23 | 14.71 | 4,531,568 | +0.45(+3.16%) |
Jun 29, 2020 | 12.90 | 14.90 | 12.52 | 14.26 | 12,896,691 | -5.56(-28.05%) |
Jun 26, 2020 | 21.52 | 21.84 | 19.66 | 19.82 | 3,992,000 | -0.72(-3.51%) |
Jun 25, 2020 | 20.11 | 20.54 | 19.74 | 20.54 | 1,649,922 | +0.75(+3.79%) |
Jun 24, 2020 | 20.59 | 20.68 | 19.18 | 19.79 | 1,826,836 | -0.99(-4.76%) |
Jun 23, 2020 | 21.78 | 22.08 | 20.74 | 20.78 | 1,678,375 | -0.69(-3.21%) |
Jun 22, 2020 | 21.80 | 22.19 | 21.00 | 21.47 | 1,853,163 | +0.46(+2.19%) |
Jun 19, 2020 | 20.25 | 21.20 | 20.09 | 21.01 | 1,890,000 | +1.03(+5.16%) |
Jun 18, 2020 | 19.76 | 20.17 | 19.41 | 19.98 | 963,547 | +0.15(+0.76%) |
Jun 17, 2020 | 19.84 | 20.00 | 19.43 | 19.83 | 911,344 | +0.14(+0.71%) |
Jun 16, 2020 | 19.83 | 20.00 | 19.23 | 19.69 | 861,237 | +0.53(+2.77%) |
Jun 15, 2020 | 18.39 | 19.77 | 18.11 | 19.16 | 991,110 | +0.41(+2.19%) |
Jun 12, 2020 | 18.96 | 19.07 | 18.10 | 18.75 | 1,222,700 | +0.52(+2.85%) |
Jun 11, 2020 | 18.54 | 18.98 | 18.22 | 18.23 | 1,261,909 | -1.41(-7.18%) |
Jun 10, 2020 | 19.81 | 20.05 | 19.26 | 19.64 | 807,188 | -0.19(-0.96%) |
Jun 09, 2020 | 19.80 | 20.12 | 19.43 | 19.83 | 775,542 | -0.17(-0.85%) |
Jun 08, 2020 | 19.70 | 20.08 | 19.35 | 20.00 | 864,381 | +0.71(+3.68%) |
Jun 05, 2020 | 19.00 | 19.51 | 18.56 | 19.29 | 882,200 | +0.86(+4.67%) |
Jun 04, 2020 | 18.61 | 19.22 | 18.34 | 18.43 | 845,791 | -0.32(-1.71%) |
Jun 03, 2020 | 18.48 | 18.95 | 18.38 | 18.75 | 799,423 | +0.29(+1.57%) |
Jun 02, 2020 | 18.70 | 18.89 | 18.24 | 18.46 | 851,562 | -0.26(-1.39%) |
Jun 01, 2020 | 18.25 | 19.11 | 18.22 | 18.72 | 942,440 | +0.50(+2.74%) |
May 29, 2020 | 18.33 | 18.42 | 17.60 | 18.22 | 850,300 | -0.20(-1.09%) |
May 28, 2020 | 18.99 | 19.06 | 18.35 | 18.42 | 717,215 | -0.58(-3.05%) |
May 27, 2020 | 19.50 | 19.50 | 17.87 | 19.00 | 1,121,545 | +0.56(+3.04%) |
May 26, 2020 | 18.95 | 19.33 | 18.40 | 18.44 | 1,105,020 | +0.20(+1.10%) |
May 22, 2020 | 17.26 | 18.31 | 17.07 | 18.24 | 1,384,800 | +1.19(+6.98%) |
May 21, 2020 | 16.60 | 17.31 | 16.35 | 17.05 | 907,019 | +0.60(+3.65%) |
May 20, 2020 | 16.18 | 16.53 | 15.96 | 16.45 | 679,098 | +0.59(+3.72%) |
May 19, 2020 | 16.15 | 16.54 | 15.71 | 15.86 | 692,118 | -0.32(-1.98%) |
May 18, 2020 | 15.62 | 16.30 | 15.38 | 16.18 | 1,224,475 | +1.06(+7.01%) |
May 15, 2020 | 14.37 | 15.19 | 14.17 | 15.12 | 751,100 | +0.70(+4.85%) |
May 14, 2020 | 14.14 | 14.51 | 13.69 | 14.42 | 786,822 | -0.06(-0.41%) |
May 13, 2020 | 14.92 | 14.93 | 13.91 | 14.48 | 1,001,130 | -0.19(-1.30%) |
May 12, 2020 | 15.62 | 15.77 | 14.64 | 14.67 | 1,056,345 | -0.75(-4.86%) |
May 11, 2020 | 14.77 | 15.49 | 14.71 | 15.42 | 1,232,309 | +0.67(+4.54%) |
May 08, 2020 | 14.98 | 15.43 | 14.65 | 14.75 | 779,300 | +0.03(+0.20%) |
May 07, 2020 | 15.54 | 15.58 | 14.68 | 14.72 | 921,874 | -0.33(-2.19%) |
May 06, 2020 | 14.73 | 15.66 | 14.49 | 15.05 | 1,902,948 | +0.67(+4.66%) |
May 05, 2020 | 14.50 | 14.95 | 14.27 | 14.38 | 927,119 | +0.01(+0.07%) |
May 04, 2020 | 13.65 | 14.39 | 13.58 | 14.37 | 1,043,736 | +0.66(+4.81%) |
May 01, 2020 | 14.00 | 14.20 | 13.60 | 13.71 | 1,369,600 | -0.55(-3.86%) |
Apr 30, 2020 | 15.06 | 15.16 | 14.21 | 14.26 | 944,893 | -0.87(-5.75%) |
Apr 29, 2020 | 15.35 | 15.38 | 14.85 | 15.13 | 938,862 | +0.23(+1.54%) |
Apr 28, 2020 | 15.67 | 15.77 | 14.86 | 14.90 | 804,785 | -0.40(-2.61%) |
Apr 27, 2020 | 14.80 | 15.72 | 14.80 | 15.30 | 863,933 | +0.65(+4.44%) |
Apr 24, 2020 | 14.48 | 14.90 | 14.37 | 14.65 | 1,275,900 | +0.27(+1.88%) |
Apr 23, 2020 | 14.75 | 14.93 | 14.27 | 14.38 | 968,558 | -0.31(-2.11%) |
Apr 22, 2020 | 15.00 | 15.24 | 14.60 | 14.69 | 687,175 | -0.01(-0.07%) |
Apr 21, 2020 | 14.62 | 14.98 | 14.32 | 14.70 | 1,210,865 | -0.31(-2.07%) |
Apr 20, 2020 | 14.66 | 15.61 | 14.53 | 15.01 | 968,922 | +0.01(+0.07%) |
Apr 17, 2020 | 14.69 | 15.06 | 14.25 | 15.00 | 927,600 | +0.82(+5.78%) |
Apr 16, 2020 | 14.51 | 14.89 | 13.89 | 14.18 | 1,067,263 | -0.26(-1.80%) |
Apr 15, 2020 | 14.41 | 14.74 | 14.15 | 14.44 | 1,107,652 | -0.41(-2.76%) |
Apr 14, 2020 | 14.65 | 15.77 | 14.53 | 14.85 | 1,168,160 | +0.42(+2.91%) |
Apr 13, 2020 | 14.35 | 14.75 | 14.08 | 14.43 | 646,677 | -0.01(-0.07%) |
Apr 09, 2020 | 14.30 | 14.84 | 14.17 | 14.44 | 775,000 | +0.47(+3.36%) |
Apr 08, 2020 | 13.84 | 14.05 | 13.41 | 13.97 | 1,016,508 | +0.42(+3.10%) |
Apr 07, 2020 | 13.41 | 13.59 | 12.82 | 13.55 | 1,472,098 | +0.77(+6.03%) |
Apr 06, 2020 | 12.21 | 12.83 | 12.11 | 12.78 | 796,383 | +1.09(+9.32%) |
Apr 03, 2020 | 11.50 | 11.82 | 11.28 | 11.69 | 712,200 | +0.00(+0.00%) |
Apr 02, 2020 | 10.85 | 11.70 | 10.81 | 11.69 | 1,044,529 | +0.80(+7.35%) |