Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.53 | 23.35 | 22.27 | 22.50 | 90,804 | -0.16(-0.71%) |
Mar 30, 2021 | 22.26 | 23.13 | 21.77 | 22.66 | 51,294 | +0.40(+1.80%) |
Mar 29, 2021 | 22.72 | 23.07 | 22.12 | 22.26 | 61,002 | -0.69(-3.01%) |
Mar 26, 2021 | 22.47 | 23.10 | 22.36 | 22.95 | 45,300 | +0.72(+3.24%) |
Mar 25, 2021 | 21.18 | 22.47 | 20.30 | 22.23 | 49,353 | +0.66(+3.06%) |
Mar 24, 2021 | 21.85 | 22.80 | 21.57 | 21.57 | 78,227 | -0.19(-0.87%) |
Mar 23, 2021 | 22.42 | 23.05 | 21.30 | 21.76 | 86,535 | -1.00(-4.39%) |
Mar 22, 2021 | 23.32 | 23.50 | 22.30 | 22.76 | 60,642 | -0.70(-2.98%) |
Mar 19, 2021 | 23.84 | 24.10 | 22.75 | 23.46 | 221,300 | -0.32(-1.35%) |
Mar 18, 2021 | 24.02 | 24.72 | 23.54 | 23.78 | 52,744 | -0.11(-0.46%) |
Mar 17, 2021 | 23.43 | 24.15 | 22.90 | 23.89 | 44,374 | +0.26(+1.10%) |
Mar 16, 2021 | 23.86 | 24.10 | 23.27 | 23.63 | 56,974 | -0.32(-1.34%) |
Mar 15, 2021 | 24.70 | 24.70 | 22.83 | 23.95 | 117,445 | -0.93(-3.74%) |
Mar 12, 2021 | 24.62 | 24.98 | 24.30 | 24.88 | 45,700 | +0.44(+1.80%) |
Mar 11, 2021 | 24.19 | 24.74 | 24.12 | 24.44 | 119,323 | +0.22(+0.91%) |
Mar 10, 2021 | 23.92 | 24.60 | 23.52 | 24.22 | 122,758 | +0.42(+1.76%) |
Mar 09, 2021 | 23.46 | 24.31 | 23.30 | 23.80 | 57,301 | -0.09(-0.38%) |
Mar 08, 2021 | 22.45 | 24.03 | 22.34 | 23.89 | 101,302 | +1.26(+5.57%) |
Mar 05, 2021 | 21.96 | 22.68 | 21.30 | 22.63 | 82,400 | +1.07(+4.96%) |
Mar 04, 2021 | 22.24 | 22.68 | 20.97 | 21.56 | 105,192 | -0.44(-2.00%) |
Mar 03, 2021 | 21.55 | 22.53 | 21.55 | 22.00 | 49,576 | +0.59(+2.76%) |
Mar 02, 2021 | 21.17 | 21.66 | 20.77 | 21.41 | 61,137 | +0.25(+1.18%) |
Mar 01, 2021 | 21.70 | 21.91 | 20.82 | 21.16 | 74,787 | -0.12(-0.56%) |
Feb 26, 2021 | 21.12 | 21.62 | 20.38 | 21.28 | 100,600 | +0.15(+0.71%) |
Feb 25, 2021 | 21.50 | 21.73 | 20.57 | 21.13 | 123,661 | -0.24(-1.12%) |
Feb 24, 2021 | 20.86 | 21.59 | 20.86 | 21.37 | 74,050 | +0.56(+2.69%) |
Feb 23, 2021 | 21.25 | 21.36 | 20.50 | 20.81 | 48,499 | -0.61(-2.85%) |
Feb 22, 2021 | 20.58 | 21.65 | 20.58 | 21.42 | 59,041 | +0.63(+3.03%) |
Feb 19, 2021 | 20.10 | 20.80 | 20.03 | 20.79 | 86,700 | +0.86(+4.32%) |
Feb 18, 2021 | 20.88 | 21.23 | 19.61 | 19.93 | 180,966 | -0.95(-4.55%) |
Feb 17, 2021 | 20.40 | 21.51 | 20.40 | 20.88 | 97,952 | +0.22(+1.06%) |
Feb 16, 2021 | 21.57 | 21.57 | 20.62 | 20.66 | 93,567 | -0.45(-2.13%) |
Feb 12, 2021 | 21.65 | 21.65 | 20.47 | 21.11 | 128,200 | -0.53(-2.45%) |
Feb 11, 2021 | 22.08 | 22.30 | 21.10 | 21.64 | 144,205 | -0.39(-1.77%) |
Feb 10, 2021 | 23.00 | 23.50 | 22.01 | 22.03 | 123,430 | -0.88(-3.84%) |
Feb 09, 2021 | 25.50 | 25.50 | 22.78 | 22.91 | 194,706 | -3.40(-12.92%) |
Feb 08, 2021 | 25.30 | 26.42 | 25.10 | 26.31 | 80,894 | +1.15(+4.57%) |
Feb 05, 2021 | 25.00 | 25.23 | 24.49 | 25.16 | 73,800 | +0.32(+1.29%) |
Feb 04, 2021 | 24.49 | 25.70 | 24.00 | 24.84 | 95,842 | +0.78(+3.24%) |
Feb 03, 2021 | 22.78 | 24.23 | 22.78 | 24.06 | 70,154 | +1.13(+4.93%) |
Feb 02, 2021 | 23.02 | 23.28 | 22.15 | 22.93 | 74,261 | +0.29(+1.28%) |
Feb 01, 2021 | 22.81 | 23.16 | 22.47 | 22.64 | 126,093 | +0.01(+0.04%) |
Jan 29, 2021 | 21.25 | 22.83 | 20.97 | 22.63 | 131,900 | +1.65(+7.86%) |
Jan 28, 2021 | 20.23 | 21.39 | 20.23 | 20.98 | 84,248 | +0.35(+1.70%) |
Jan 27, 2021 | 20.33 | 21.52 | 19.63 | 20.63 | 103,465 | -0.04(-0.19%) |
Jan 26, 2021 | 21.38 | 21.73 | 20.54 | 20.67 | 42,609 | -0.45(-2.13%) |
Jan 25, 2021 | 20.45 | 21.47 | 20.06 | 21.12 | 67,562 | +0.53(+2.57%) |
Jan 22, 2021 | 20.46 | 20.86 | 20.21 | 20.59 | 47,600 | -0.26(-1.25%) |
Jan 21, 2021 | 20.67 | 21.20 | 19.99 | 20.85 | 60,682 | +0.18(+0.87%) |
Jan 20, 2021 | 20.38 | 21.00 | 20.07 | 20.67 | 56,595 | +0.38(+1.87%) |
Jan 19, 2021 | 20.15 | 20.99 | 19.33 | 20.29 | 58,015 | +0.31(+1.55%) |
Jan 15, 2021 | 20.25 | 20.54 | 19.50 | 19.98 | 42,000 | -0.62(-3.01%) |
Jan 14, 2021 | 20.43 | 20.81 | 20.00 | 20.60 | 38,706 | +0.22(+1.08%) |
Jan 13, 2021 | 20.81 | 21.33 | 20.14 | 20.38 | 39,362 | -0.70(-3.32%) |
Jan 12, 2021 | 20.19 | 21.38 | 20.09 | 21.08 | 67,675 | +1.03(+5.14%) |
Jan 11, 2021 | 21.10 | 21.10 | 19.82 | 20.05 | 112,573 | -0.83(-3.98%) |
Jan 08, 2021 | 21.99 | 22.07 | 20.51 | 20.88 | 36,100 | -0.89(-4.09%) |
Jan 07, 2021 | 21.09 | 21.99 | 20.59 | 21.77 | 47,979 | +0.71(+3.37%) |
Jan 06, 2021 | 20.67 | 21.69 | 20.51 | 21.06 | 108,427 | +0.88(+4.36%) |
Jan 05, 2021 | 19.44 | 20.51 | 19.44 | 20.18 | 52,598 | +0.68(+3.49%) |
Jan 04, 2021 | 19.64 | 19.99 | 19.16 | 19.50 | 54,980 | -0.12(-0.61%) |
Dec 31, 2020 | 19.62 | 19.62 | 19.62 | 28,205 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.24 | 19.73 | 19.07 | 19.42 | 28,205 | +0.29(+1.52%) |
Dec 29, 2020 | 19.76 | 19.95 | 18.81 | 19.13 | 62,188 | -0.62(-3.14%) |
Dec 28, 2020 | 20.70 | 20.70 | 19.67 | 19.75 | 56,003 | -0.10(-0.50%) |
Dec 24, 2020 | 20.96 | 20.96 | 19.63 | 19.85 | 46,500 | -0.56(-2.74%) |
Dec 23, 2020 | 20.90 | 21.41 | 20.23 | 20.41 | 63,537 | -0.50(-2.39%) |
Dec 22, 2020 | 20.25 | 21.05 | 20.11 | 20.91 | 62,185 | +0.82(+4.08%) |
Dec 21, 2020 | 19.86 | 20.39 | 19.42 | 20.09 | 134,856 | -0.23(-1.13%) |
Dec 18, 2020 | 22.22 | 22.90 | 20.25 | 20.32 | 332,400 | -1.73(-7.85%) |
Dec 17, 2020 | 23.00 | 23.34 | 21.83 | 22.05 | 130,847 | -1.00(-4.34%) |
Dec 16, 2020 | 24.33 | 24.44 | 22.94 | 23.05 | 60,119 | -1.36(-5.57%) |
Dec 15, 2020 | 23.93 | 24.50 | 23.50 | 24.41 | 52,636 | +0.44(+1.84%) |
Dec 14, 2020 | 24.08 | 24.70 | 23.91 | 23.97 | 83,829 | -0.04(-0.17%) |
Dec 11, 2020 | 23.75 | 24.51 | 23.75 | 24.01 | 37,800 | -0.08(-0.33%) |
Dec 10, 2020 | 23.85 | 24.23 | 23.29 | 24.09 | 44,595 | +0.19(+0.79%) |
Dec 09, 2020 | 24.24 | 24.96 | 23.20 | 23.90 | 57,005 | -0.01(-0.04%) |
Dec 08, 2020 | 23.29 | 24.97 | 21.29 | 23.91 | 119,231 | +0.52(+2.22%) |
Dec 07, 2020 | 23.32 | 23.69 | 22.79 | 23.39 | 126,490 | +0.31(+1.34%) |
Dec 04, 2020 | 22.04 | 23.19 | 22.04 | 23.08 | 122,800 | +1.32(+6.07%) |
Dec 03, 2020 | 21.26 | 22.00 | 21.26 | 21.76 | 40,009 | +0.39(+1.82%) |
Dec 02, 2020 | 20.83 | 21.51 | 20.71 | 21.37 | 61,933 | +0.50(+2.40%) |
Dec 01, 2020 | 20.27 | 21.11 | 20.22 | 20.87 | 64,231 | +0.75(+3.73%) |
Nov 30, 2020 | 20.13 | 20.34 | 19.62 | 20.12 | 69,554 | -0.13(-0.64%) |
Nov 27, 2020 | 20.26 | 20.54 | 19.75 | 20.25 | 26,800 | +0.03(+0.15%) |
Nov 25, 2020 | 20.89 | 21.09 | 19.84 | 20.22 | 62,900 | -0.77(-3.67%) |
Nov 24, 2020 | 19.80 | 21.11 | 19.68 | 20.99 | 79,990 | +1.54(+7.92%) |
Nov 23, 2020 | 19.12 | 19.56 | 18.64 | 19.45 | 47,979 | +0.57(+3.02%) |
Nov 20, 2020 | 18.71 | 19.09 | 18.52 | 18.88 | 49,600 | +0.00(+0.00%) |
Nov 19, 2020 | 19.13 | 19.29 | 18.33 | 18.88 | 89,554 | -0.26(-1.36%) |
Nov 18, 2020 | 19.63 | 19.71 | 19.10 | 19.14 | 45,047 | -0.31(-1.59%) |
Nov 17, 2020 | 19.43 | 19.99 | 19.20 | 19.45 | 55,027 | -0.10(-0.51%) |
Nov 16, 2020 | 18.74 | 19.55 | 18.74 | 19.55 | 46,418 | +1.23(+6.71%) |
Nov 13, 2020 | 19.06 | 19.40 | 18.07 | 18.32 | 82,800 | -0.38(-2.03%) |
Nov 12, 2020 | 19.89 | 20.32 | 18.44 | 18.70 | 48,097 | -1.30(-6.50%) |
Nov 11, 2020 | 19.76 | 20.00 | 19.43 | 20.00 | 50,217 | +0.24(+1.21%) |
Nov 10, 2020 | 18.54 | 20.47 | 18.54 | 19.76 | 97,575 | +1.68(+9.29%) |
Nov 09, 2020 | 17.58 | 19.38 | 16.81 | 18.08 | 168,699 | +2.00(+12.44%) |
Nov 06, 2020 | 16.02 | 16.18 | 15.82 | 16.08 | 41,500 | +0.31(+1.97%) |
Nov 05, 2020 | 15.58 | 16.35 | 15.51 | 15.77 | 27,006 | +0.30(+1.94%) |
Nov 04, 2020 | 15.60 | 16.04 | 15.25 | 15.47 | 39,560 | -0.36(-2.27%) |
Nov 03, 2020 | 15.14 | 15.95 | 15.07 | 15.83 | 47,945 | +0.95(+6.38%) |
Nov 02, 2020 | 15.04 | 15.11 | 14.68 | 14.88 | 31,683 | +0.15(+1.02%) |
Oct 30, 2020 | 15.20 | 15.26 | 14.59 | 14.73 | 52,700 | -0.67(-4.35%) |
Oct 29, 2020 | 15.10 | 15.46 | 14.61 | 15.40 | 73,133 | +0.65(+4.41%) |
Oct 28, 2020 | 14.54 | 15.13 | 14.50 | 14.75 | 47,192 | -0.06(-0.41%) |
Oct 27, 2020 | 14.75 | 15.19 | 14.54 | 14.81 | 37,795 | -0.04(-0.27%) |
Oct 26, 2020 | 14.83 | 15.01 | 14.35 | 14.85 | 61,703 | -0.35(-2.30%) |
Oct 23, 2020 | 15.22 | 15.42 | 14.97 | 15.20 | 39,800 | +0.16(+1.06%) |
Oct 22, 2020 | 15.11 | 15.70 | 14.80 | 15.04 | 48,227 | -0.03(-0.20%) |
Oct 21, 2020 | 15.38 | 15.66 | 15.00 | 15.07 | 24,576 | -0.32(-2.08%) |
Oct 20, 2020 | 15.35 | 15.88 | 15.22 | 15.39 | 18,810 | +0.09(+0.59%) |
Oct 19, 2020 | 15.65 | 16.04 | 15.15 | 15.30 | 27,679 | -0.33(-2.11%) |
Oct 16, 2020 | 15.15 | 16.03 | 15.15 | 15.63 | 63,500 | +0.43(+2.83%) |
Oct 15, 2020 | 15.10 | 15.32 | 14.97 | 15.20 | 84,739 | -0.19(-1.23%) |
Oct 14, 2020 | 15.70 | 15.92 | 15.36 | 15.39 | 19,463 | -0.36(-2.29%) |
Oct 13, 2020 | 15.83 | 16.16 | 15.51 | 15.75 | 37,577 | -0.22(-1.38%) |
Oct 12, 2020 | 15.75 | 16.43 | 15.54 | 15.97 | 67,615 | +0.22(+1.40%) |
Oct 09, 2020 | 15.88 | 16.11 | 15.72 | 15.75 | 84,000 | +0.07(+0.45%) |
Oct 08, 2020 | 15.66 | 15.96 | 15.47 | 15.68 | 53,110 | +0.01(+0.06%) |
Oct 07, 2020 | 16.04 | 16.18 | 15.63 | 15.67 | 105,913 | -0.31(-1.94%) |
Oct 06, 2020 | 16.32 | 16.80 | 15.82 | 15.98 | 139,279 | -0.14(-0.87%) |
Oct 05, 2020 | 15.82 | 16.49 | 15.70 | 16.12 | 81,592 | +0.53(+3.40%) |
Oct 02, 2020 | 15.45 | 15.77 | 15.45 | 15.59 | 112,800 | -0.28(-1.76%) |
Oct 01, 2020 | 15.63 | 16.10 | 15.41 | 15.87 | 67,395 | +0.31(+1.99%) |
Sep 30, 2020 | 15.26 | 15.92 | 15.26 | 15.56 | 83,843 | +0.30(+1.97%) |
Sep 29, 2020 | 15.44 | 15.70 | 15.18 | 15.26 | 59,634 | -0.14(-0.91%) |
Sep 28, 2020 | 15.23 | 15.92 | 15.23 | 15.40 | 91,857 | +0.31(+2.05%) |
Sep 25, 2020 | 15.14 | 15.52 | 15.06 | 15.09 | 52,900 | -0.13(-0.85%) |
Sep 24, 2020 | 15.35 | 16.18 | 15.06 | 15.22 | 59,904 | +0.07(+0.46%) |
Sep 23, 2020 | 15.29 | 15.75 | 15.08 | 15.15 | 73,550 | -0.19(-1.24%) |
Sep 22, 2020 | 16.15 | 16.45 | 15.10 | 15.34 | 169,796 | -0.75(-4.66%) |
Sep 21, 2020 | 16.57 | 16.93 | 15.48 | 16.09 | 102,467 | -0.60(-3.59%) |
Sep 18, 2020 | 16.40 | 16.72 | 15.67 | 16.69 | 411,300 | +0.38(+2.33%) |
Sep 17, 2020 | 16.67 | 16.91 | 16.24 | 16.31 | 106,513 | -0.64(-3.78%) |
Sep 16, 2020 | 17.47 | 17.60 | 16.95 | 16.95 | 106,010 | -0.39(-2.25%) |
Sep 15, 2020 | 17.58 | 17.66 | 17.29 | 17.34 | 45,620 | -0.04(-0.23%) |
Sep 14, 2020 | 17.65 | 17.96 | 17.13 | 17.38 | 115,422 | -0.09(-0.52%) |
Sep 11, 2020 | 17.43 | 17.71 | 17.30 | 17.47 | 61,200 | +0.12(+0.69%) |
Sep 10, 2020 | 17.63 | 17.63 | 17.35 | 17.35 | 40,335 | -0.07(-0.40%) |
Sep 09, 2020 | 17.45 | 18.09 | 17.35 | 17.42 | 48,297 | +0.06(+0.35%) |
Sep 08, 2020 | 16.93 | 17.55 | 16.83 | 17.36 | 51,710 | +0.26(+1.52%) |
Sep 04, 2020 | 17.49 | 17.65 | 16.88 | 17.10 | 68,800 | -0.08(-0.47%) |
Sep 03, 2020 | 18.00 | 18.13 | 17.07 | 17.18 | 57,365 | -0.85(-4.71%) |
Sep 02, 2020 | 18.00 | 18.18 | 17.76 | 18.03 | 71,779 | -0.02(-0.11%) |
Sep 01, 2020 | 17.31 | 18.13 | 17.31 | 18.05 | 72,030 | +0.64(+3.68%) |
Aug 31, 2020 | 17.58 | 17.73 | 17.14 | 17.41 | 64,659 | -0.11(-0.63%) |
Aug 28, 2020 | 17.55 | 17.58 | 17.22 | 17.52 | 39,200 | +0.20(+1.15%) |
Aug 27, 2020 | 17.81 | 18.00 | 17.27 | 17.32 | 34,827 | -0.41(-2.31%) |
Aug 26, 2020 | 18.00 | 18.08 | 17.63 | 17.73 | 41,703 | -0.27(-1.50%) |
Aug 25, 2020 | 18.07 | 18.21 | 17.51 | 18.00 | 73,274 | -0.07(-0.39%) |
Aug 24, 2020 | 18.92 | 18.92 | 17.72 | 18.07 | 58,278 | -0.63(-3.37%) |
Aug 21, 2020 | 17.99 | 18.91 | 17.99 | 18.70 | 200,800 | +0.68(+3.77%) |
Aug 20, 2020 | 18.21 | 18.51 | 17.72 | 18.02 | 42,801 | -0.47(-2.54%) |
Aug 19, 2020 | 18.58 | 18.77 | 18.41 | 18.49 | 83,077 | -0.06(-0.32%) |
Aug 18, 2020 | 19.08 | 19.08 | 18.47 | 18.55 | 48,687 | -0.45(-2.34%) |
Aug 17, 2020 | 18.84 | 19.36 | 18.54 | 19.00 | 60,756 | +0.18(+0.93%) |
Aug 14, 2020 | 18.60 | 18.91 | 18.48 | 18.82 | 51,700 | +0.13(+0.70%) |
Aug 13, 2020 | 18.85 | 19.16 | 18.68 | 18.69 | 46,442 | -0.23(-1.22%) |
Aug 12, 2020 | 18.48 | 19.11 | 18.37 | 18.92 | 58,807 | +0.54(+2.94%) |
Aug 11, 2020 | 18.45 | 18.74 | 18.16 | 18.38 | 106,292 | -0.37(-1.97%) |
Aug 10, 2020 | 20.15 | 20.15 | 18.44 | 18.75 | 178,367 | -0.26(-1.37%) |
Aug 07, 2020 | 18.07 | 19.02 | 18.02 | 19.01 | 73,300 | +0.78(+4.28%) |
Aug 06, 2020 | 18.28 | 18.41 | 17.68 | 18.23 | 39,321 | -0.02(-0.11%) |
Aug 05, 2020 | 17.63 | 18.29 | 17.36 | 18.25 | 62,325 | +0.92(+5.31%) |
Aug 04, 2020 | 17.15 | 17.51 | 17.00 | 17.33 | 63,626 | +0.31(+1.82%) |
Aug 03, 2020 | 16.74 | 17.09 | 16.22 | 17.02 | 59,537 | +0.38(+2.25%) |
Jul 31, 2020 | 17.13 | 17.78 | 16.30 | 16.64 | 75,500 | -0.62(-3.56%) |
Jul 30, 2020 | 17.66 | 17.90 | 17.02 | 17.26 | 45,645 | -0.70(-3.90%) |
Jul 29, 2020 | 16.69 | 18.07 | 16.69 | 17.96 | 107,222 | +1.25(+7.48%) |
Jul 28, 2020 | 16.50 | 17.03 | 16.42 | 16.71 | 64,545 | +0.15(+0.91%) |
Jul 27, 2020 | 16.14 | 16.80 | 16.14 | 16.56 | 55,846 | +0.36(+2.22%) |
Jul 24, 2020 | 16.54 | 17.02 | 16.15 | 16.20 | 53,800 | -0.46(-2.76%) |
Jul 23, 2020 | 16.63 | 16.92 | 16.57 | 16.66 | 60,130 | +0.11(+0.66%) |
Jul 22, 2020 | 16.91 | 17.32 | 16.21 | 16.55 | 114,203 | -0.48(-2.82%) |
Jul 21, 2020 | 17.06 | 17.40 | 16.82 | 17.03 | 53,804 | +0.24(+1.43%) |
Jul 20, 2020 | 16.68 | 17.15 | 16.53 | 16.79 | 43,816 | -0.01(-0.06%) |
Jul 17, 2020 | 16.90 | 17.07 | 16.70 | 16.80 | 58,500 | -0.18(-1.06%) |
Jul 16, 2020 | 16.93 | 17.11 | 16.68 | 16.98 | 44,337 | -0.13(-0.76%) |
Jul 15, 2020 | 16.86 | 17.31 | 16.68 | 17.11 | 69,053 | +0.70(+4.27%) |
Jul 14, 2020 | 16.15 | 16.47 | 15.78 | 16.41 | 81,584 | +0.41(+2.56%) |
Jul 13, 2020 | 16.26 | 16.29 | 15.79 | 16.00 | 85,634 | -0.04(-0.25%) |
Jul 10, 2020 | 15.44 | 16.10 | 15.44 | 16.04 | 50,600 | +0.60(+3.89%) |
Jul 09, 2020 | 16.11 | 16.11 | 15.34 | 15.44 | 82,874 | -0.66(-4.10%) |
Jul 08, 2020 | 16.48 | 16.54 | 15.77 | 16.10 | 85,130 | -0.46(-2.78%) |
Jul 07, 2020 | 16.81 | 16.89 | 16.18 | 16.56 | 137,344 | -0.37(-2.19%) |
Jul 06, 2020 | 17.37 | 17.65 | 16.75 | 16.93 | 141,286 | -0.03(-0.18%) |
Jul 02, 2020 | 17.25 | 17.76 | 16.71 | 16.96 | 134,200 | +0.09(+0.53%) |
Jul 01, 2020 | 17.53 | 17.67 | 16.63 | 16.87 | 175,117 | -0.80(-4.53%) |
Jun 30, 2020 | 16.51 | 18.18 | 16.48 | 17.67 | 294,162 | +1.13(+6.83%) |
Jun 29, 2020 | 15.48 | 16.66 | 15.32 | 16.54 | 149,639 | +1.32(+8.67%) |
Jun 26, 2020 | 15.22 | 15.31 | 14.70 | 15.22 | 232,700 | -0.17(-1.14%) |
Jun 25, 2020 | 15.26 | 15.65 | 14.90 | 15.39 | 94,104 | -0.01(-0.03%) |
Jun 24, 2020 | 15.71 | 15.82 | 15.33 | 15.40 | 104,493 | -0.52(-3.27%) |
Jun 23, 2020 | 15.96 | 16.16 | 15.82 | 15.92 | 138,450 | +0.20(+1.27%) |
Jun 22, 2020 | 15.98 | 15.98 | 15.37 | 15.72 | 148,279 | -0.13(-0.82%) |
Jun 19, 2020 | 15.08 | 16.39 | 14.86 | 15.85 | 380,200 | +1.28(+8.79%) |
Jun 18, 2020 | 15.05 | 15.12 | 14.47 | 14.57 | 214,761 | -0.55(-3.64%) |
Jun 17, 2020 | 15.65 | 15.65 | 14.58 | 15.12 | 139,858 | -0.60(-3.82%) |
Jun 16, 2020 | 16.92 | 17.11 | 15.07 | 15.72 | 280,971 | -0.68(-4.15%) |
Jun 15, 2020 | 15.21 | 17.00 | 14.37 | 16.40 | 318,060 | +0.51(+3.21%) |
Jun 12, 2020 | 15.72 | 16.17 | 15.02 | 15.89 | 183,100 | +0.86(+5.72%) |
Jun 11, 2020 | 15.80 | 16.18 | 14.97 | 15.03 | 102,495 | -1.62(-9.73%) |
Jun 10, 2020 | 17.27 | 17.27 | 16.58 | 16.65 | 80,377 | -0.74(-4.26%) |
Jun 09, 2020 | 18.37 | 18.48 | 16.88 | 17.39 | 80,125 | -1.37(-7.30%) |
Jun 08, 2020 | 19.03 | 19.54 | 18.50 | 18.76 | 278,119 | +0.00(+0.00%) |
Jun 05, 2020 | 17.25 | 19.30 | 17.25 | 18.76 | 178,600 | +2.28(+13.83%) |
Jun 04, 2020 | 15.84 | 16.80 | 15.68 | 16.48 | 97,236 | +0.54(+3.39%) |
Jun 03, 2020 | 16.43 | 16.68 | 15.83 | 15.94 | 89,001 | -0.26(-1.60%) |
Jun 02, 2020 | 15.72 | 16.49 | 15.68 | 16.20 | 89,555 | +0.48(+3.05%) |
Jun 01, 2020 | 15.83 | 16.40 | 15.70 | 15.72 | 126,061 | -0.10(-0.63%) |
May 29, 2020 | 15.73 | 15.89 | 14.98 | 15.82 | 291,400 | -0.10(-0.63%) |
May 28, 2020 | 16.69 | 16.69 | 15.83 | 15.92 | 123,496 | -0.64(-3.86%) |
May 27, 2020 | 16.63 | 16.92 | 16.20 | 16.56 | 93,265 | +0.23(+1.41%) |
May 26, 2020 | 15.52 | 16.66 | 15.28 | 16.33 | 79,761 | +1.44(+9.67%) |
May 22, 2020 | 14.57 | 14.99 | 14.22 | 14.89 | 50,500 | +0.41(+2.83%) |
May 21, 2020 | 14.63 | 14.85 | 14.11 | 14.48 | 80,989 | -0.19(-1.30%) |
May 20, 2020 | 14.54 | 14.82 | 14.35 | 14.67 | 87,126 | +0.41(+2.88%) |
May 19, 2020 | 14.53 | 14.72 | 14.25 | 14.26 | 88,269 | -0.34(-2.33%) |
May 18, 2020 | 14.24 | 14.91 | 14.14 | 14.60 | 152,171 | +0.81(+5.87%) |
May 15, 2020 | 13.45 | 14.10 | 13.18 | 13.79 | 139,400 | +0.23(+1.70%) |
May 14, 2020 | 12.48 | 13.57 | 12.14 | 13.56 | 101,602 | +0.85(+6.69%) |
May 13, 2020 | 13.67 | 13.67 | 12.42 | 12.71 | 137,162 | -1.12(-8.10%) |
May 12, 2020 | 13.52 | 14.20 | 13.43 | 13.83 | 99,602 | +0.32(+2.41%) |
May 11, 2020 | 13.93 | 13.93 | 13.30 | 13.51 | 170,024 | -0.64(-4.56%) |
May 08, 2020 | 13.28 | 14.40 | 13.25 | 14.15 | 127,300 | +1.16(+8.93%) |
May 07, 2020 | 12.54 | 13.42 | 12.34 | 12.99 | 105,429 | +0.53(+4.25%) |
May 06, 2020 | 12.53 | 13.17 | 12.14 | 12.46 | 67,365 | +0.10(+0.81%) |
May 05, 2020 | 12.00 | 12.59 | 11.98 | 12.36 | 112,774 | +0.38(+3.17%) |
May 04, 2020 | 11.94 | 12.30 | 11.71 | 11.98 | 168,074 | -0.16(-1.32%) |
May 01, 2020 | 13.86 | 13.86 | 12.04 | 12.14 | 181,800 | -2.09(-14.69%) |
Apr 30, 2020 | 12.95 | 14.34 | 12.60 | 14.23 | 162,024 | +1.02(+7.72%) |
Apr 29, 2020 | 13.20 | 13.60 | 12.94 | 13.21 | 193,089 | +0.51(+4.02%) |
Apr 28, 2020 | 12.60 | 13.01 | 12.51 | 12.70 | 133,756 | +0.42(+3.42%) |
Apr 27, 2020 | 12.46 | 12.78 | 12.14 | 12.28 | 206,828 | -0.02(-0.16%) |
Apr 24, 2020 | 11.83 | 12.41 | 11.49 | 12.30 | 139,600 | +0.59(+5.04%) |
Apr 23, 2020 | 11.47 | 11.85 | 11.39 | 11.71 | 129,259 | +0.29(+2.54%) |
Apr 22, 2020 | 11.78 | 11.78 | 11.07 | 11.42 | 102,665 | -0.04(-0.35%) |
Apr 21, 2020 | 11.07 | 11.65 | 10.64 | 11.46 | 110,501 | +0.03(+0.26%) |
Apr 20, 2020 | 12.31 | 12.32 | 11.12 | 11.43 | 164,799 | -1.20(-9.50%) |
Apr 17, 2020 | 12.48 | 13.24 | 12.46 | 12.63 | 197,200 | +0.59(+4.90%) |
Apr 16, 2020 | 12.55 | 12.77 | 11.74 | 12.04 | 240,250 | -0.53(-4.22%) |
Apr 15, 2020 | 12.61 | 12.80 | 11.82 | 12.57 | 188,493 | -0.50(-3.83%) |
Apr 14, 2020 | 12.86 | 13.16 | 12.78 | 13.07 | 68,745 | +0.50(+3.98%) |
Apr 13, 2020 | 12.25 | 12.68 | 11.80 | 12.57 | 125,986 | +0.31(+2.53%) |
Apr 09, 2020 | 11.90 | 12.79 | 11.60 | 12.26 | 292,400 | +0.67(+5.78%) |
Apr 08, 2020 | 11.26 | 11.85 | 11.03 | 11.59 | 211,444 | +0.49(+4.41%) |
Apr 07, 2020 | 11.69 | 11.70 | 10.70 | 11.10 | 194,027 | -0.17(-1.51%) |
Apr 06, 2020 | 10.67 | 11.47 | 10.67 | 11.27 | 212,294 | +0.76(+7.23%) |
Apr 03, 2020 | 10.78 | 11.61 | 10.43 | 10.51 | 185,300 | -0.24(-2.23%) |
Apr 02, 2020 | 11.45 | 11.62 | 10.55 | 10.75 | 156,830 | -0.61(-5.37%) |