Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.09 | 49.12 | 47.00 | 48.86 | 199,600 | +1.38(+2.91%) |
Apr 29, 2021 | 44.97 | 47.84 | 44.97 | 47.48 | 157,753 | +2.82(+6.31%) |
Apr 28, 2021 | 43.94 | 45.14 | 43.39 | 44.66 | 139,114 | +0.89(+2.03%) |
Apr 27, 2021 | 43.80 | 44.66 | 43.20 | 43.77 | 165,492 | +0.11(+0.25%) |
Apr 26, 2021 | 45.51 | 45.68 | 43.49 | 43.66 | 191,684 | -1.81(-3.98%) |
Apr 23, 2021 | 45.71 | 46.00 | 44.94 | 45.47 | 153,000 | -0.05(-0.11%) |
Apr 22, 2021 | 44.34 | 46.03 | 44.34 | 45.52 | 277,309 | +1.45(+3.29%) |
Apr 21, 2021 | 44.72 | 44.72 | 43.17 | 44.07 | 257,493 | +0.07(+0.16%) |
Apr 20, 2021 | 45.66 | 46.34 | 43.15 | 44.00 | 283,664 | -2.77(-5.92%) |
Apr 19, 2021 | 46.03 | 46.82 | 45.20 | 46.77 | 154,390 | +0.57(+1.23%) |
Apr 16, 2021 | 46.50 | 46.87 | 45.30 | 46.20 | 90,300 | +0.20(+0.43%) |
Apr 15, 2021 | 47.11 | 47.11 | 45.12 | 46.00 | 168,821 | -0.60(-1.29%) |
Apr 14, 2021 | 46.54 | 46.79 | 45.95 | 46.60 | 165,089 | +0.09(+0.19%) |
Apr 13, 2021 | 44.83 | 46.66 | 44.42 | 46.51 | 190,433 | +0.51(+1.11%) |
Apr 12, 2021 | 45.80 | 46.21 | 44.70 | 46.00 | 125,488 | +0.44(+0.97%) |
Apr 09, 2021 | 46.05 | 46.05 | 44.29 | 45.56 | 236,600 | -1.93(-4.06%) |
Apr 08, 2021 | 47.25 | 47.65 | 46.27 | 47.49 | 150,920 | +0.35(+0.74%) |
Apr 07, 2021 | 46.17 | 47.65 | 45.99 | 47.14 | 212,648 | +0.77(+1.66%) |
Apr 06, 2021 | 45.37 | 46.54 | 45.33 | 46.37 | 114,488 | +1.10(+2.43%) |
Apr 05, 2021 | 45.59 | 45.84 | 44.17 | 45.27 | 217,988 | -0.21(-0.46%) |
Apr 01, 2021 | 44.27 | 45.50 | 43.19 | 45.48 | 186,300 | +1.16(+2.62%) |
Mar 31, 2021 | 43.06 | 45.68 | 43.06 | 44.32 | 272,132 | +1.23(+2.85%) |
Mar 30, 2021 | 41.63 | 43.70 | 40.34 | 43.09 | 143,850 | +1.76(+4.26%) |
Mar 29, 2021 | 42.64 | 43.47 | 40.55 | 41.33 | 154,847 | -1.31(-3.07%) |
Mar 26, 2021 | 41.25 | 42.73 | 40.82 | 42.64 | 102,400 | +1.80(+4.41%) |
Mar 25, 2021 | 37.91 | 41.08 | 37.76 | 40.84 | 132,221 | +1.94(+4.99%) |
Mar 24, 2021 | 40.16 | 41.93 | 38.73 | 38.90 | 153,315 | -0.75(-1.89%) |
Mar 23, 2021 | 41.08 | 41.38 | 39.51 | 39.65 | 112,135 | -1.94(-4.66%) |
Mar 22, 2021 | 43.50 | 44.30 | 41.39 | 41.59 | 136,509 | -2.31(-5.26%) |
Mar 19, 2021 | 42.10 | 44.26 | 40.91 | 43.90 | 325,300 | +1.58(+3.73%) |
Mar 18, 2021 | 43.07 | 44.26 | 41.93 | 42.32 | 179,701 | -0.88(-2.04%) |
Mar 17, 2021 | 42.76 | 44.58 | 42.10 | 43.20 | 145,012 | +0.44(+1.03%) |
Mar 16, 2021 | 44.33 | 44.33 | 41.45 | 42.76 | 110,086 | -1.57(-3.54%) |
Mar 15, 2021 | 43.76 | 45.43 | 43.13 | 44.33 | 116,569 | +0.70(+1.60%) |
Mar 12, 2021 | 42.84 | 43.73 | 42.31 | 43.63 | 135,100 | +0.40(+0.91%) |
Mar 11, 2021 | 42.68 | 44.66 | 42.38 | 43.23 | 209,272 | +0.96(+2.28%) |
Mar 10, 2021 | 41.85 | 42.63 | 40.98 | 42.27 | 216,483 | +0.73(+1.76%) |
Mar 09, 2021 | 43.63 | 44.27 | 41.01 | 41.54 | 204,626 | -1.68(-3.89%) |
Mar 08, 2021 | 42.63 | 44.42 | 42.01 | 43.22 | 219,471 | +1.32(+3.15%) |
Mar 05, 2021 | 43.68 | 43.68 | 38.17 | 41.90 | 386,600 | +2.08(+5.22%) |
Mar 04, 2021 | 41.67 | 42.07 | 38.64 | 39.82 | 261,549 | -2.04(-4.87%) |
Mar 03, 2021 | 42.38 | 43.98 | 41.70 | 41.86 | 258,140 | -0.06(-0.14%) |
Mar 02, 2021 | 42.00 | 43.00 | 41.35 | 41.92 | 175,308 | -0.57(-1.34%) |
Mar 01, 2021 | 41.74 | 43.08 | 40.75 | 42.49 | 139,987 | +1.49(+3.63%) |
Feb 26, 2021 | 39.42 | 42.10 | 39.01 | 41.00 | 193,500 | +1.88(+4.81%) |
Feb 25, 2021 | 42.99 | 42.99 | 38.65 | 39.12 | 252,711 | -4.83(-10.99%) |
Feb 24, 2021 | 42.57 | 46.14 | 42.25 | 43.95 | 195,281 | +1.66(+3.93%) |
Feb 23, 2021 | 41.20 | 42.99 | 40.65 | 42.29 | 145,246 | +0.46(+1.10%) |
Feb 22, 2021 | 41.83 | 42.73 | 41.12 | 41.83 | 160,104 | +0.04(+0.10%) |
Feb 19, 2021 | 41.93 | 42.93 | 41.50 | 41.79 | 222,100 | +0.13(+0.31%) |
Feb 18, 2021 | 39.25 | 41.83 | 38.75 | 41.66 | 146,566 | +2.34(+5.95%) |
Feb 17, 2021 | 43.10 | 43.16 | 38.91 | 39.32 | 165,386 | -3.97(-9.17%) |
Feb 16, 2021 | 40.52 | 43.44 | 40.52 | 43.29 | 247,864 | +1.82(+4.39%) |
Feb 12, 2021 | 40.96 | 41.63 | 40.62 | 41.47 | 116,000 | +0.07(+0.17%) |
Feb 11, 2021 | 41.02 | 41.53 | 40.04 | 41.40 | 102,432 | +0.33(+0.80%) |
Feb 10, 2021 | 38.87 | 41.87 | 38.01 | 41.07 | 153,373 | +0.58(+1.43%) |
Feb 09, 2021 | 42.15 | 42.15 | 39.75 | 40.49 | 223,901 | -1.94(-4.57%) |
Feb 08, 2021 | 40.77 | 43.35 | 40.77 | 42.43 | 288,164 | +1.89(+4.66%) |
Feb 05, 2021 | 39.39 | 40.55 | 38.54 | 40.54 | 119,900 | +1.60(+4.11%) |
Feb 04, 2021 | 38.76 | 39.07 | 37.43 | 38.94 | 71,426 | +1.26(+3.34%) |
Feb 03, 2021 | 35.97 | 37.89 | 35.85 | 37.68 | 95,532 | +1.53(+4.23%) |
Feb 02, 2021 | 36.10 | 37.21 | 35.50 | 36.15 | 96,637 | +0.61(+1.72%) |
Feb 01, 2021 | 35.01 | 35.71 | 33.48 | 35.54 | 96,979 | +0.46(+1.31%) |
Jan 29, 2021 | 36.58 | 37.06 | 34.34 | 35.08 | 222,200 | -1.64(-4.47%) |
Jan 28, 2021 | 35.58 | 37.29 | 35.44 | 36.72 | 178,670 | +1.62(+4.62%) |
Jan 27, 2021 | 33.88 | 36.23 | 32.31 | 35.10 | 202,511 | -0.35(-0.99%) |
Jan 26, 2021 | 36.23 | 36.23 | 34.98 | 35.45 | 158,188 | -0.27(-0.76%) |
Jan 25, 2021 | 34.64 | 37.03 | 34.36 | 35.72 | 224,684 | +0.79(+2.26%) |
Jan 22, 2021 | 33.63 | 34.98 | 33.00 | 34.93 | 113,500 | +0.80(+2.34%) |
Jan 21, 2021 | 34.33 | 34.48 | 33.43 | 34.13 | 117,378 | -0.26(-0.76%) |
Jan 20, 2021 | 34.50 | 34.92 | 33.95 | 34.39 | 143,321 | +0.32(+0.94%) |
Jan 19, 2021 | 33.27 | 34.37 | 32.72 | 34.07 | 133,488 | +0.90(+2.71%) |
Jan 15, 2021 | 33.23 | 34.10 | 32.00 | 33.17 | 283,100 | +2.82(+9.29%) |
Jan 14, 2021 | 29.93 | 30.87 | 29.85 | 30.35 | 99,661 | +0.57(+1.91%) |
Jan 13, 2021 | 29.58 | 30.74 | 29.20 | 29.78 | 136,023 | -0.01(-0.03%) |
Jan 12, 2021 | 28.55 | 29.84 | 28.29 | 29.79 | 70,312 | +1.27(+4.45%) |
Jan 11, 2021 | 27.93 | 28.70 | 27.60 | 28.52 | 63,095 | +0.07(+0.25%) |
Jan 08, 2021 | 28.97 | 28.97 | 27.55 | 28.45 | 65,200 | -0.18(-0.63%) |
Jan 07, 2021 | 29.09 | 29.09 | 27.74 | 28.63 | 68,159 | +0.21(+0.74%) |
Jan 06, 2021 | 26.48 | 29.55 | 26.47 | 28.42 | 164,021 | +2.33(+8.93%) |
Jan 05, 2021 | 25.30 | 26.29 | 25.30 | 26.09 | 120,798 | +0.50(+1.95%) |
Jan 04, 2021 | 26.58 | 26.58 | 25.00 | 25.59 | 128,177 | -0.90(-3.40%) |
Dec 31, 2020 | 26.49 | 26.49 | 26.49 | 71,700 | +0.14(+0.53%) | |
Dec 30, 2020 | 26.27 | 27.20 | 26.25 | 26.35 | 71,700 | +0.08(+0.30%) |
Dec 29, 2020 | 26.52 | 26.82 | 25.80 | 26.27 | 281,557 | -0.16(-0.61%) |
Dec 28, 2020 | 28.29 | 28.29 | 26.09 | 26.43 | 129,599 | -1.50(-5.37%) |
Dec 24, 2020 | 27.54 | 28.19 | 27.16 | 27.93 | 39,600 | +0.42(+1.53%) |
Dec 23, 2020 | 27.37 | 27.98 | 27.15 | 27.51 | 80,054 | +0.22(+0.81%) |
Dec 22, 2020 | 26.15 | 27.38 | 26.10 | 27.29 | 74,798 | +1.14(+4.36%) |
Dec 21, 2020 | 25.19 | 26.29 | 24.85 | 26.15 | 101,286 | +0.15(+0.58%) |
Dec 18, 2020 | 26.57 | 27.49 | 25.71 | 26.00 | 678,300 | -0.37(-1.40%) |
Dec 17, 2020 | 25.93 | 26.52 | 25.45 | 26.37 | 80,467 | +0.49(+1.89%) |
Dec 16, 2020 | 25.97 | 26.69 | 25.44 | 25.88 | 73,267 | -0.27(-1.03%) |
Dec 15, 2020 | 25.79 | 26.34 | 25.22 | 26.15 | 75,672 | +0.57(+2.23%) |
Dec 14, 2020 | 25.36 | 25.82 | 25.15 | 25.58 | 79,015 | +0.56(+2.24%) |
Dec 11, 2020 | 25.35 | 26.07 | 24.65 | 25.02 | 60,300 | -0.47(-1.84%) |
Dec 10, 2020 | 26.06 | 26.17 | 24.63 | 25.49 | 129,329 | -0.57(-2.19%) |
Dec 09, 2020 | 25.96 | 26.45 | 25.75 | 26.06 | 83,029 | +0.44(+1.72%) |
Dec 08, 2020 | 25.48 | 26.16 | 25.26 | 25.62 | 118,957 | -0.03(-0.12%) |
Dec 07, 2020 | 25.99 | 26.30 | 25.19 | 25.65 | 89,754 | -0.18(-0.70%) |
Dec 04, 2020 | 25.00 | 26.00 | 24.99 | 25.83 | 117,800 | +0.97(+3.90%) |
Dec 03, 2020 | 24.34 | 25.36 | 24.34 | 24.86 | 72,201 | +0.62(+2.56%) |
Dec 02, 2020 | 24.07 | 24.48 | 23.28 | 24.24 | 55,576 | +0.06(+0.25%) |
Dec 01, 2020 | 24.04 | 24.50 | 22.94 | 24.18 | 111,688 | +0.48(+2.03%) |
Nov 30, 2020 | 24.35 | 24.35 | 23.28 | 23.70 | 155,758 | -0.58(-2.39%) |
Nov 27, 2020 | 24.63 | 25.13 | 24.04 | 24.28 | 58,700 | -0.47(-1.90%) |
Nov 25, 2020 | 24.81 | 25.02 | 24.23 | 24.75 | 70,500 | -0.24(-0.96%) |
Nov 24, 2020 | 24.26 | 25.16 | 23.80 | 24.99 | 96,907 | +1.16(+4.87%) |
Nov 23, 2020 | 23.48 | 24.06 | 22.92 | 23.83 | 175,780 | +0.69(+2.98%) |
Nov 20, 2020 | 23.41 | 23.52 | 22.93 | 23.14 | 85,400 | -0.44(-1.87%) |
Nov 19, 2020 | 23.26 | 23.59 | 22.86 | 23.58 | 48,902 | +0.20(+0.86%) |
Nov 18, 2020 | 23.86 | 24.34 | 23.34 | 23.38 | 65,778 | -0.22(-0.93%) |
Nov 17, 2020 | 23.74 | 24.20 | 23.28 | 23.60 | 87,504 | -0.61(-2.52%) |
Nov 16, 2020 | 24.88 | 25.77 | 23.06 | 24.21 | 245,405 | +1.58(+6.98%) |
Nov 13, 2020 | 23.15 | 23.58 | 22.33 | 22.63 | 70,000 | +0.47(+2.12%) |
Nov 12, 2020 | 22.48 | 22.55 | 21.81 | 22.16 | 87,721 | -0.06(-0.27%) |
Nov 11, 2020 | 23.07 | 23.32 | 21.76 | 22.22 | 115,437 | -0.72(-3.14%) |
Nov 10, 2020 | 23.83 | 23.83 | 22.47 | 22.94 | 126,640 | -0.85(-3.57%) |
Nov 09, 2020 | 22.79 | 24.68 | 22.61 | 23.79 | 169,835 | +2.82(+13.45%) |
Nov 06, 2020 | 22.45 | 23.00 | 20.94 | 20.97 | 175,600 | -1.00(-4.55%) |
Nov 05, 2020 | 21.18 | 22.41 | 21.18 | 21.97 | 122,951 | +1.07(+5.12%) |
Nov 04, 2020 | 20.64 | 21.48 | 20.54 | 20.90 | 133,083 | +0.01(+0.05%) |
Nov 03, 2020 | 21.23 | 21.52 | 20.66 | 20.89 | 274,035 | -0.02(-0.10%) |
Nov 02, 2020 | 21.15 | 21.46 | 20.62 | 20.91 | 121,360 | -0.08(-0.38%) |
Oct 30, 2020 | 22.17 | 22.92 | 20.70 | 20.99 | 146,000 | -1.22(-5.49%) |
Oct 29, 2020 | 21.96 | 22.80 | 21.63 | 22.21 | 120,359 | +0.17(+0.77%) |
Oct 28, 2020 | 22.32 | 22.79 | 21.96 | 22.04 | 133,715 | -0.71(-3.12%) |
Oct 27, 2020 | 22.81 | 23.42 | 22.43 | 22.75 | 76,934 | -0.13(-0.57%) |
Oct 26, 2020 | 23.01 | 23.19 | 22.26 | 22.88 | 121,226 | -0.43(-1.84%) |
Oct 23, 2020 | 23.78 | 23.81 | 22.88 | 23.31 | 85,100 | -0.47(-1.98%) |
Oct 22, 2020 | 23.14 | 23.87 | 22.89 | 23.78 | 60,144 | +0.57(+2.46%) |
Oct 21, 2020 | 23.30 | 23.55 | 22.07 | 23.21 | 80,112 | -0.19(-0.81%) |
Oct 20, 2020 | 23.31 | 23.63 | 22.99 | 23.40 | 73,804 | +0.37(+1.61%) |
Oct 19, 2020 | 23.25 | 23.68 | 22.98 | 23.03 | 76,067 | -0.16(-0.69%) |
Oct 16, 2020 | 23.84 | 23.91 | 22.97 | 23.19 | 135,900 | -0.74(-3.09%) |
Oct 15, 2020 | 22.03 | 23.96 | 22.03 | 23.93 | 137,792 | +1.64(+7.36%) |
Oct 14, 2020 | 22.60 | 23.22 | 22.23 | 22.29 | 164,102 | -0.17(-0.76%) |
Oct 13, 2020 | 22.26 | 22.76 | 22.07 | 22.46 | 169,564 | -0.03(-0.13%) |
Oct 12, 2020 | 22.23 | 22.64 | 21.76 | 22.49 | 115,802 | +0.13(+0.58%) |
Oct 09, 2020 | 21.62 | 22.42 | 21.59 | 22.36 | 171,700 | +1.05(+4.93%) |
Oct 08, 2020 | 21.30 | 21.43 | 20.81 | 21.31 | 155,410 | +0.40(+1.91%) |
Oct 07, 2020 | 20.89 | 21.10 | 20.62 | 20.91 | 102,326 | +0.45(+2.20%) |
Oct 06, 2020 | 20.49 | 21.42 | 20.40 | 20.46 | 133,219 | +0.14(+0.69%) |
Oct 05, 2020 | 20.58 | 21.02 | 20.17 | 20.32 | 121,410 | +0.01(+0.05%) |
Oct 02, 2020 | 19.20 | 20.42 | 19.20 | 20.31 | 123,100 | +0.49(+2.47%) |
Oct 01, 2020 | 19.89 | 19.91 | 19.31 | 19.82 | 91,542 | +0.24(+1.23%) |
Sep 30, 2020 | 19.86 | 20.34 | 19.48 | 19.58 | 173,853 | -0.04(-0.20%) |
Sep 29, 2020 | 19.94 | 19.94 | 18.93 | 19.62 | 138,132 | -0.35(-1.75%) |
Sep 28, 2020 | 19.42 | 20.19 | 19.29 | 19.97 | 175,114 | +0.95(+4.99%) |
Sep 25, 2020 | 19.28 | 19.56 | 18.86 | 19.02 | 93,200 | -0.22(-1.14%) |
Sep 24, 2020 | 19.12 | 19.65 | 19.00 | 19.24 | 74,402 | +0.12(+0.63%) |
Sep 23, 2020 | 20.06 | 20.23 | 19.01 | 19.12 | 124,421 | -0.91(-4.54%) |
Sep 22, 2020 | 19.65 | 20.09 | 19.27 | 20.03 | 187,887 | +0.66(+3.38%) |
Sep 21, 2020 | 19.60 | 19.87 | 18.73 | 19.38 | 261,936 | -0.91(-4.51%) |
Sep 18, 2020 | 21.18 | 21.58 | 20.14 | 20.29 | 1,030,300 | -0.51(-2.45%) |
Sep 17, 2020 | 21.30 | 21.52 | 20.56 | 20.80 | 201,725 | -0.83(-3.84%) |
Sep 16, 2020 | 22.47 | 22.64 | 21.59 | 21.63 | 201,450 | -0.71(-3.18%) |
Sep 15, 2020 | 22.20 | 23.02 | 22.10 | 22.34 | 181,672 | +0.38(+1.71%) |
Sep 14, 2020 | 21.98 | 22.67 | 21.83 | 21.96 | 272,124 | +0.16(+0.76%) |
Sep 11, 2020 | 23.92 | 23.95 | 21.09 | 21.80 | 303,400 | -2.06(-8.63%) |
Sep 10, 2020 | 23.37 | 24.15 | 23.10 | 23.86 | 316,332 | +0.70(+3.02%) |
Sep 09, 2020 | 22.76 | 23.20 | 22.43 | 23.16 | 187,091 | +0.56(+2.48%) |
Sep 08, 2020 | 22.55 | 23.75 | 22.26 | 22.60 | 433,469 | +0.13(+0.58%) |
Sep 04, 2020 | 22.95 | 23.22 | 22.30 | 22.47 | 113,700 | -0.01(-0.04%) |
Sep 03, 2020 | 22.80 | 23.18 | 21.95 | 22.48 | 135,064 | -0.26(-1.14%) |
Sep 02, 2020 | 22.94 | 23.06 | 22.30 | 22.74 | 187,906 | -0.11(-0.48%) |
Sep 01, 2020 | 22.52 | 22.90 | 21.87 | 22.85 | 213,252 | +0.61(+2.74%) |
Aug 31, 2020 | 22.65 | 22.65 | 21.74 | 22.24 | 182,150 | -0.41(-1.81%) |
Aug 28, 2020 | 20.94 | 22.67 | 20.94 | 22.65 | 193,700 | +1.93(+9.31%) |
Aug 27, 2020 | 20.26 | 20.91 | 20.20 | 20.72 | 157,194 | +0.58(+2.88%) |
Aug 26, 2020 | 19.84 | 20.45 | 19.84 | 20.14 | 151,508 | +0.27(+1.36%) |
Aug 25, 2020 | 19.62 | 20.41 | 19.58 | 19.87 | 198,139 | +0.46(+2.37%) |
Aug 24, 2020 | 19.30 | 19.55 | 18.91 | 19.41 | 182,267 | +0.34(+1.78%) |
Aug 21, 2020 | 19.15 | 19.49 | 18.95 | 19.07 | 194,400 | -0.16(-0.83%) |
Aug 20, 2020 | 18.85 | 19.37 | 18.83 | 19.23 | 111,121 | +0.28(+1.48%) |
Aug 19, 2020 | 19.24 | 19.38 | 18.88 | 18.95 | 112,367 | -0.24(-1.25%) |
Aug 18, 2020 | 19.53 | 19.58 | 18.76 | 19.19 | 123,434 | -0.32(-1.64%) |
Aug 17, 2020 | 19.74 | 19.74 | 18.90 | 19.51 | 231,521 | -0.05(-0.26%) |
Aug 14, 2020 | 19.49 | 19.73 | 19.30 | 19.56 | 152,500 | +0.06(+0.31%) |
Aug 13, 2020 | 19.57 | 19.96 | 19.33 | 19.50 | 89,734 | -0.04(-0.20%) |
Aug 12, 2020 | 19.49 | 19.61 | 19.35 | 19.54 | 164,097 | +0.39(+2.04%) |
Aug 11, 2020 | 19.22 | 19.96 | 19.07 | 19.15 | 251,103 | +0.29(+1.54%) |
Aug 10, 2020 | 18.75 | 18.96 | 18.55 | 18.86 | 240,071 | +0.16(+0.86%) |
Aug 07, 2020 | 19.43 | 19.63 | 17.70 | 18.70 | 381,300 | +0.96(+5.41%) |
Aug 06, 2020 | 16.86 | 17.90 | 16.58 | 17.74 | 265,129 | +0.93(+5.53%) |
Aug 05, 2020 | 16.42 | 16.82 | 16.23 | 16.81 | 177,539 | +0.57(+3.51%) |
Aug 04, 2020 | 15.90 | 16.65 | 15.82 | 16.24 | 178,350 | +0.39(+2.46%) |
Aug 03, 2020 | 16.01 | 16.41 | 15.71 | 15.85 | 166,193 | -0.06(-0.38%) |
Jul 31, 2020 | 16.29 | 16.37 | 15.67 | 15.91 | 204,900 | -0.40(-2.45%) |
Jul 30, 2020 | 15.80 | 16.54 | 15.05 | 16.31 | 173,169 | +0.12(+0.74%) |
Jul 29, 2020 | 15.14 | 16.26 | 14.97 | 16.19 | 249,854 | +1.37(+9.24%) |
Jul 28, 2020 | 14.60 | 15.11 | 14.49 | 14.82 | 111,646 | +0.15(+1.02%) |
Jul 27, 2020 | 14.55 | 14.97 | 14.35 | 14.67 | 192,641 | +0.17(+1.17%) |
Jul 24, 2020 | 14.00 | 14.53 | 13.80 | 14.50 | 146,900 | +0.48(+3.42%) |
Jul 23, 2020 | 14.24 | 14.26 | 13.80 | 14.02 | 163,012 | -0.24(-1.68%) |
Jul 22, 2020 | 13.92 | 14.80 | 13.72 | 14.26 | 104,419 | +0.18(+1.28%) |
Jul 21, 2020 | 13.93 | 14.43 | 13.70 | 14.08 | 143,845 | +0.42(+3.07%) |
Jul 20, 2020 | 13.99 | 14.13 | 13.41 | 13.66 | 81,299 | -0.38(-2.71%) |
Jul 17, 2020 | 14.55 | 14.61 | 13.67 | 14.04 | 148,100 | -0.55(-3.74%) |
Jul 16, 2020 | 14.43 | 14.91 | 14.24 | 14.59 | 171,581 | -0.13(-0.92%) |
Jul 15, 2020 | 13.74 | 14.86 | 13.74 | 14.72 | 249,064 | +1.77(+13.67%) |
Jul 14, 2020 | 13.02 | 13.49 | 12.82 | 12.95 | 151,436 | -0.12(-0.92%) |
Jul 13, 2020 | 13.50 | 13.86 | 13.05 | 13.07 | 168,562 | -0.17(-1.28%) |
Jul 10, 2020 | 12.84 | 13.35 | 12.55 | 13.24 | 122,500 | +0.41(+3.20%) |
Jul 09, 2020 | 13.68 | 13.85 | 12.81 | 12.83 | 137,275 | -0.80(-5.87%) |
Jul 08, 2020 | 13.66 | 13.95 | 13.31 | 13.63 | 141,928 | -0.12(-0.87%) |
Jul 07, 2020 | 14.39 | 14.44 | 13.69 | 13.75 | 162,963 | -0.91(-6.21%) |
Jul 06, 2020 | 14.63 | 14.78 | 14.13 | 14.66 | 161,353 | +0.23(+1.59%) |
Jul 02, 2020 | 15.12 | 15.17 | 14.34 | 14.43 | 161,200 | -0.25(-1.70%) |
Jul 01, 2020 | 14.87 | 15.44 | 14.15 | 14.68 | 192,421 | -0.20(-1.34%) |
Jun 30, 2020 | 14.80 | 15.12 | 14.49 | 14.88 | 277,729 | -0.07(-0.47%) |
Jun 29, 2020 | 13.75 | 15.13 | 13.20 | 14.95 | 310,426 | +1.37(+10.09%) |
Jun 26, 2020 | 14.22 | 14.22 | 12.91 | 13.58 | 772,300 | -0.76(-5.30%) |
Jun 25, 2020 | 14.59 | 15.07 | 13.84 | 14.34 | 511,935 | -0.42(-2.85%) |
Jun 24, 2020 | 15.38 | 15.56 | 14.69 | 14.76 | 524,461 | -1.01(-6.40%) |
Jun 23, 2020 | 15.35 | 15.88 | 15.07 | 15.77 | 238,337 | +0.71(+4.71%) |
Jun 22, 2020 | 15.00 | 15.11 | 14.75 | 15.06 | 208,132 | -0.07(-0.46%) |
Jun 19, 2020 | 16.25 | 16.52 | 15.00 | 15.13 | 479,600 | -0.86(-5.38%) |
Jun 18, 2020 | 15.42 | 16.15 | 15.02 | 15.99 | 447,847 | +1.02(+6.81%) |
Jun 17, 2020 | 16.05 | 16.30 | 14.44 | 14.97 | 424,780 | -1.05(-6.55%) |
Jun 16, 2020 | 17.81 | 17.81 | 15.43 | 16.02 | 418,182 | -0.74(-4.42%) |
Jun 15, 2020 | 15.12 | 17.02 | 15.04 | 16.76 | 372,562 | +1.05(+6.68%) |
Jun 12, 2020 | 16.25 | 16.41 | 14.98 | 15.71 | 244,200 | +0.21(+1.32%) |
Jun 11, 2020 | 15.70 | 16.32 | 15.31 | 15.51 | 472,983 | -1.29(-7.68%) |
Jun 10, 2020 | 17.27 | 17.63 | 16.31 | 16.80 | 375,207 | -0.57(-3.28%) |
Jun 09, 2020 | 18.00 | 18.09 | 16.84 | 17.36 | 333,041 | -0.98(-5.32%) |
Jun 08, 2020 | 18.49 | 19.12 | 18.20 | 18.34 | 437,495 | +0.47(+2.63%) |
Jun 05, 2020 | 18.82 | 19.70 | 17.75 | 17.87 | 399,000 | +0.07(+0.39%) |
Jun 04, 2020 | 16.60 | 18.63 | 16.59 | 17.80 | 485,952 | +1.25(+7.55%) |
Jun 03, 2020 | 16.29 | 16.95 | 16.27 | 16.55 | 628,475 | +0.56(+3.50%) |
Jun 02, 2020 | 16.29 | 16.35 | 15.68 | 15.99 | 308,723 | +0.03(+0.19%) |
Jun 01, 2020 | 16.08 | 16.57 | 15.73 | 15.96 | 422,719 | -0.03(-0.19%) |
May 29, 2020 | 16.80 | 17.22 | 15.90 | 15.99 | 491,200 | -0.85(-5.05%) |
May 28, 2020 | 18.16 | 18.16 | 16.52 | 16.84 | 318,458 | -1.00(-5.61%) |
May 27, 2020 | 17.25 | 18.35 | 16.82 | 17.84 | 464,615 | +1.03(+6.13%) |
May 26, 2020 | 17.40 | 17.40 | 16.55 | 16.81 | 357,287 | +0.40(+2.44%) |
May 22, 2020 | 16.15 | 16.89 | 15.02 | 16.41 | 333,700 | +0.21(+1.30%) |
May 21, 2020 | 15.98 | 17.08 | 15.75 | 16.20 | 447,185 | +0.18(+1.12%) |
May 20, 2020 | 16.24 | 16.37 | 15.72 | 16.02 | 274,090 | +0.13(+0.82%) |
May 19, 2020 | 15.27 | 17.21 | 14.60 | 15.89 | 267,118 | +0.48(+3.11%) |
May 18, 2020 | 14.89 | 16.14 | 14.66 | 15.41 | 198,676 | +1.30(+9.21%) |
May 15, 2020 | 13.36 | 14.39 | 13.36 | 14.11 | 107,600 | +0.60(+4.44%) |
May 14, 2020 | 12.93 | 13.84 | 12.37 | 13.51 | 143,990 | +0.24(+1.81%) |
May 13, 2020 | 14.29 | 14.30 | 12.82 | 13.27 | 203,498 | -1.24(-8.55%) |
May 12, 2020 | 15.60 | 15.60 | 14.50 | 14.51 | 134,992 | -0.89(-5.78%) |
May 11, 2020 | 15.77 | 16.17 | 15.34 | 15.40 | 133,530 | -1.01(-6.15%) |
May 08, 2020 | 14.99 | 16.50 | 14.65 | 16.41 | 171,900 | +1.84(+12.63%) |
May 07, 2020 | 14.41 | 14.73 | 13.95 | 14.57 | 120,426 | +0.43(+3.04%) |
May 06, 2020 | 13.99 | 14.88 | 13.99 | 14.14 | 123,658 | -0.30(-2.08%) |
May 05, 2020 | 16.17 | 16.30 | 14.22 | 14.44 | 123,683 | -1.36(-8.61%) |
May 04, 2020 | 15.72 | 16.31 | 15.01 | 15.80 | 166,660 | -0.38(-2.38%) |