Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.29 | 19.68 | 18.35 | 18.61 | 165,600 | -0.31(-1.64%) |
Apr 29, 2021 | 19.42 | 19.46 | 18.62 | 18.92 | 220,172 | +0.05(+0.26%) |
Apr 28, 2021 | 19.49 | 19.62 | 18.85 | 18.87 | 199,172 | -1.14(-5.70%) |
Apr 27, 2021 | 20.42 | 20.42 | 19.81 | 20.01 | 95,891 | -0.04(-0.20%) |
Apr 26, 2021 | 19.31 | 20.27 | 19.31 | 20.05 | 131,691 | +0.96(+5.03%) |
Apr 23, 2021 | 19.06 | 19.62 | 19.01 | 19.09 | 107,300 | -0.16(-0.83%) |
Apr 22, 2021 | 18.91 | 19.77 | 18.83 | 19.25 | 161,270 | +0.32(+1.69%) |
Apr 21, 2021 | 18.20 | 18.93 | 18.01 | 18.93 | 117,598 | +0.79(+4.36%) |
Apr 20, 2021 | 18.31 | 18.49 | 17.70 | 18.14 | 258,817 | -0.51(-2.73%) |
Apr 19, 2021 | 19.42 | 19.87 | 18.64 | 18.65 | 296,342 | -0.75(-3.87%) |
Apr 16, 2021 | 19.63 | 19.65 | 18.95 | 19.40 | 249,600 | +0.10(+0.52%) |
Apr 15, 2021 | 19.82 | 19.82 | 19.11 | 19.30 | 119,668 | -0.21(-1.08%) |
Apr 14, 2021 | 19.41 | 20.39 | 19.41 | 19.51 | 173,748 | +0.08(+0.41%) |
Apr 13, 2021 | 18.93 | 19.60 | 18.85 | 19.43 | 126,643 | +0.77(+4.13%) |
Apr 12, 2021 | 19.45 | 19.48 | 18.50 | 18.66 | 160,659 | -1.26(-6.33%) |
Apr 09, 2021 | 19.94 | 20.14 | 19.50 | 19.92 | 255,500 | -0.32(-1.58%) |
Apr 08, 2021 | 19.81 | 20.32 | 19.17 | 20.24 | 2,679,766 | +0.80(+4.12%) |
Apr 07, 2021 | 19.91 | 20.22 | 19.12 | 19.44 | 189,364 | -0.40(-2.02%) |
Apr 06, 2021 | 20.23 | 20.84 | 19.66 | 19.84 | 184,044 | -1.09(-5.21%) |
Apr 05, 2021 | 20.32 | 21.19 | 20.04 | 20.93 | 197,187 | +1.19(+6.03%) |
Apr 01, 2021 | 21.17 | 21.46 | 19.67 | 19.74 | 531,600 | -0.47(-2.33%) |
Mar 31, 2021 | 18.65 | 20.71 | 18.51 | 20.21 | 369,303 | +1.40(+7.44%) |
Mar 30, 2021 | 18.74 | 19.46 | 18.35 | 18.81 | 220,612 | -0.29(-1.52%) |
Mar 29, 2021 | 19.05 | 19.30 | 18.50 | 19.10 | 161,871 | -0.04(-0.21%) |
Mar 26, 2021 | 19.51 | 19.59 | 18.17 | 19.14 | 190,900 | -0.40(-2.05%) |
Mar 25, 2021 | 18.51 | 19.83 | 17.81 | 19.54 | 466,542 | +1.04(+5.62%) |
Mar 24, 2021 | 20.33 | 20.33 | 18.31 | 18.50 | 479,520 | -1.81(-8.91%) |
Mar 23, 2021 | 21.24 | 21.32 | 20.03 | 20.31 | 193,994 | -1.36(-6.28%) |
Mar 22, 2021 | 21.38 | 22.20 | 21.00 | 21.67 | 221,520 | +0.24(+1.12%) |
Mar 19, 2021 | 20.02 | 21.43 | 20.02 | 21.43 | 378,000 | +1.62(+8.18%) |
Mar 18, 2021 | 20.71 | 21.12 | 19.75 | 19.81 | 205,926 | -1.42(-6.69%) |
Mar 17, 2021 | 21.12 | 21.78 | 20.66 | 21.23 | 210,384 | -0.73(-3.32%) |
Mar 16, 2021 | 22.90 | 24.02 | 21.83 | 21.96 | 470,402 | +0.20(+0.92%) |
Mar 15, 2021 | 20.26 | 22.33 | 20.10 | 21.76 | 483,656 | +1.81(+9.07%) |
Mar 12, 2021 | 20.66 | 20.66 | 19.70 | 19.95 | 279,000 | -1.37(-6.43%) |
Mar 11, 2021 | 20.33 | 21.83 | 20.26 | 21.32 | 307,353 | +1.19(+5.91%) |
Mar 10, 2021 | 22.08 | 22.25 | 20.11 | 20.13 | 444,893 | -1.52(-7.02%) |
Mar 09, 2021 | 18.97 | 21.81 | 18.83 | 21.65 | 1,074,646 | +3.37(+18.44%) |
Mar 08, 2021 | 19.01 | 19.60 | 18.19 | 18.28 | 560,462 | +0.09(+0.49%) |
Mar 05, 2021 | 19.29 | 19.29 | 17.00 | 18.19 | 775,400 | -1.12(-5.80%) |
Mar 04, 2021 | 20.19 | 20.40 | 18.50 | 19.31 | 621,214 | -0.83(-4.12%) |
Mar 03, 2021 | 21.84 | 22.08 | 19.85 | 20.14 | 415,528 | -2.02(-9.12%) |
Mar 02, 2021 | 22.53 | 22.76 | 22.02 | 22.16 | 224,744 | -0.53(-2.34%) |
Mar 01, 2021 | 21.81 | 23.17 | 21.81 | 22.69 | 226,702 | +1.19(+5.53%) |
Feb 26, 2021 | 21.62 | 22.12 | 20.12 | 21.50 | 383,500 | +0.86(+4.17%) |
Feb 25, 2021 | 21.99 | 22.60 | 20.19 | 20.64 | 346,185 | -1.83(-8.14%) |
Feb 24, 2021 | 22.26 | 23.17 | 21.71 | 22.47 | 279,733 | +0.53(+2.42%) |
Feb 23, 2021 | 22.68 | 22.85 | 18.80 | 21.94 | 706,248 | -1.32(-5.67%) |
Feb 22, 2021 | 24.08 | 24.46 | 22.95 | 23.26 | 354,391 | -1.83(-7.29%) |
Feb 19, 2021 | 24.26 | 25.59 | 24.19 | 25.09 | 246,200 | +1.07(+4.45%) |
Feb 18, 2021 | 24.80 | 25.14 | 23.51 | 24.02 | 543,831 | -1.49(-5.84%) |
Feb 17, 2021 | 26.56 | 26.68 | 24.80 | 25.51 | 518,641 | -1.82(-6.66%) |
Feb 16, 2021 | 29.41 | 29.61 | 27.33 | 27.33 | 437,100 | +0.16(+0.59%) |
Feb 12, 2021 | 27.02 | 28.10 | 26.68 | 27.17 | 224,900 | +0.29(+1.08%) |
Feb 11, 2021 | 27.56 | 27.91 | 26.65 | 26.88 | 276,422 | +0.61(+2.32%) |
Feb 10, 2021 | 28.00 | 28.14 | 26.14 | 26.27 | 259,550 | -1.21(-4.40%) |
Feb 09, 2021 | 27.80 | 28.31 | 27.21 | 27.48 | 335,730 | -0.57(-2.03%) |
Feb 08, 2021 | 28.00 | 28.89 | 27.56 | 28.05 | 633,514 | +1.56(+5.89%) |
Feb 05, 2021 | 26.60 | 26.60 | 25.80 | 26.49 | 362,500 | +0.75(+2.91%) |
Feb 04, 2021 | 24.61 | 25.88 | 24.01 | 25.74 | 921,505 | +2.80(+12.21%) |
Feb 03, 2021 | 29.62 | 30.00 | 22.01 | 22.94 | 2,325,819 | -5.95(-20.60%) |
Feb 02, 2021 | 29.44 | 30.08 | 28.78 | 28.89 | 368,207 | +0.45(+1.58%) |
Feb 01, 2021 | 28.58 | 28.87 | 28.04 | 28.44 | 314,453 | +1.10(+4.02%) |
Jan 29, 2021 | 28.17 | 28.62 | 26.70 | 27.34 | 269,100 | -0.91(-3.22%) |
Jan 28, 2021 | 28.82 | 30.16 | 28.07 | 28.25 | 252,119 | +0.46(+1.66%) |
Jan 27, 2021 | 29.06 | 29.57 | 27.31 | 27.79 | 368,772 | -2.32(-7.71%) |
Jan 26, 2021 | 31.50 | 32.25 | 29.59 | 30.11 | 223,266 | -1.19(-3.80%) |
Jan 25, 2021 | 30.75 | 31.61 | 30.05 | 31.30 | 231,749 | +0.03(+0.10%) |
Jan 22, 2021 | 31.44 | 32.05 | 30.82 | 31.27 | 249,400 | -0.35(-1.11%) |
Jan 21, 2021 | 33.43 | 33.45 | 31.30 | 31.62 | 349,865 | -1.47(-4.44%) |
Jan 20, 2021 | 33.28 | 34.71 | 33.09 | 33.09 | 619,297 | -0.16(-0.48%) |
Jan 19, 2021 | 34.09 | 34.20 | 32.71 | 33.25 | 555,504 | +2.34(+7.57%) |
Jan 15, 2021 | 30.60 | 32.60 | 30.53 | 30.91 | 594,000 | -0.03(-0.10%) |
Jan 14, 2021 | 29.47 | 32.12 | 29.47 | 30.94 | 455,459 | +1.68(+5.74%) |
Jan 13, 2021 | 28.40 | 31.16 | 28.24 | 29.26 | 426,184 | +1.39(+4.99%) |
Jan 12, 2021 | 27.63 | 28.13 | 27.52 | 27.87 | 263,966 | +0.33(+1.20%) |
Jan 11, 2021 | 28.65 | 28.98 | 27.47 | 27.54 | 385,262 | -2.04(-6.90%) |
Jan 08, 2021 | 29.57 | 31.43 | 29.50 | 29.58 | 673,100 | +0.63(+2.18%) |
Jan 07, 2021 | 27.48 | 29.56 | 27.48 | 28.95 | 452,066 | +1.82(+6.71%) |
Jan 06, 2021 | 27.05 | 28.95 | 27.05 | 27.13 | 449,143 | -0.05(-0.18%) |
Jan 05, 2021 | 27.97 | 28.04 | 26.46 | 27.18 | 276,543 | -0.42(-1.52%) |
Jan 04, 2021 | 28.02 | 28.55 | 26.96 | 27.60 | 348,463 | +0.54(+2.00%) |
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 403,816 | -2.35(-7.99%) | |
Dec 30, 2020 | 29.21 | 31.52 | 29.21 | 29.41 | 403,816 | +0.68(+2.37%) |
Dec 29, 2020 | 31.09 | 31.54 | 28.31 | 28.73 | 466,264 | -2.44(-7.83%) |
Dec 28, 2020 | 30.85 | 33.59 | 30.72 | 31.17 | 647,388 | +0.77(+2.53%) |
Dec 24, 2020 | 32.48 | 32.69 | 30.39 | 30.40 | 285,000 | -1.24(-3.92%) |
Dec 23, 2020 | 29.96 | 32.80 | 29.96 | 31.64 | 850,849 | +1.60(+5.33%) |
Dec 22, 2020 | 27.63 | 30.94 | 27.63 | 30.04 | 1,034,961 | +2.42(+8.76%) |
Dec 21, 2020 | 26.23 | 29.14 | 25.80 | 27.62 | 715,212 | +0.92(+3.45%) |
Dec 18, 2020 | 27.61 | 28.22 | 26.49 | 26.70 | 534,200 | -0.60(-2.20%) |
Dec 17, 2020 | 28.04 | 28.58 | 27.00 | 27.30 | 325,703 | -0.89(-3.16%) |
Dec 16, 2020 | 29.11 | 30.29 | 28.19 | 28.19 | 1,012,880 | +2.33(+9.01%) |
Dec 15, 2020 | 28.59 | 29.29 | 25.77 | 25.86 | 1,159,454 | -5.35(-17.14%) |
Dec 14, 2020 | 29.62 | 32.30 | 29.62 | 31.21 | 573,657 | +1.70(+5.76%) |
Dec 11, 2020 | 29.72 | 31.64 | 29.43 | 29.51 | 803,000 | -0.71(-2.35%) |
Dec 10, 2020 | 26.67 | 30.55 | 26.19 | 30.22 | 430,981 | +2.48(+8.94%) |
Dec 09, 2020 | 29.13 | 30.26 | 27.04 | 27.74 | 384,284 | -2.24(-7.47%) |
Dec 08, 2020 | 29.67 | 30.52 | 29.67 | 29.98 | 399,971 | -0.21(-0.70%) |
Dec 07, 2020 | 29.23 | 30.70 | 28.20 | 30.19 | 438,696 | +0.75(+2.55%) |
Dec 04, 2020 | 27.59 | 29.85 | 27.59 | 29.44 | 355,500 | +0.24(+0.82%) |
Dec 03, 2020 | 27.70 | 29.53 | 27.41 | 29.20 | 391,285 | +2.62(+9.86%) |
Dec 02, 2020 | 25.36 | 26.66 | 25.02 | 26.58 | 173,144 | -0.26(-0.97%) |
Dec 01, 2020 | 25.80 | 27.96 | 25.78 | 26.84 | 354,249 | +1.47(+5.79%) |
Nov 30, 2020 | 24.50 | 25.37 | 23.78 | 25.37 | 145,517 | +1.16(+4.79%) |
Nov 27, 2020 | 23.18 | 24.23 | 22.91 | 24.21 | 111,000 | +1.79(+7.98%) |
Nov 25, 2020 | 22.12 | 22.45 | 21.80 | 22.42 | 103,800 | -0.14(-0.62%) |
Nov 24, 2020 | 21.83 | 23.25 | 21.71 | 22.56 | 135,303 | +0.45(+2.04%) |
Nov 23, 2020 | 21.68 | 22.46 | 21.26 | 22.11 | 128,243 | +0.96(+4.54%) |
Nov 20, 2020 | 21.76 | 21.76 | 20.55 | 21.15 | 141,000 | -0.95(-4.30%) |
Nov 19, 2020 | 20.73 | 22.19 | 20.71 | 22.10 | 214,911 | +1.08(+5.14%) |
Nov 18, 2020 | 20.29 | 21.22 | 20.17 | 21.02 | 198,581 | +1.32(+6.70%) |
Nov 17, 2020 | 19.44 | 20.12 | 19.16 | 19.70 | 122,139 | -0.36(-1.79%) |
Nov 16, 2020 | 19.27 | 20.08 | 19.12 | 20.06 | 208,110 | +0.94(+4.92%) |
Nov 13, 2020 | 18.30 | 19.25 | 18.24 | 19.12 | 166,900 | +1.13(+6.28%) |
Nov 12, 2020 | 17.65 | 18.07 | 17.31 | 17.99 | 108,456 | +0.38(+2.16%) |
Nov 11, 2020 | 17.51 | 17.90 | 17.12 | 17.61 | 133,260 | +0.63(+3.71%) |
Nov 10, 2020 | 17.62 | 18.20 | 16.93 | 16.98 | 132,063 | -0.92(-5.14%) |
Nov 09, 2020 | 17.10 | 18.32 | 17.01 | 17.90 | 202,840 | +0.84(+4.92%) |
Nov 06, 2020 | 17.06 | 17.75 | 16.76 | 17.06 | 183,100 | -1.07(-5.90%) |
Nov 05, 2020 | 17.38 | 18.13 | 16.97 | 18.13 | 336,903 | +1.63(+9.88%) |
Nov 04, 2020 | 16.45 | 16.94 | 16.06 | 16.50 | 204,685 | +0.61(+3.84%) |
Nov 03, 2020 | 16.53 | 16.68 | 15.80 | 15.89 | 187,636 | +0.02(+0.13%) |
Nov 02, 2020 | 16.78 | 16.81 | 15.25 | 15.87 | 331,570 | -0.04(-0.25%) |
Oct 30, 2020 | 16.37 | 16.46 | 15.62 | 15.91 | 159,700 | -0.45(-2.75%) |
Oct 29, 2020 | 16.52 | 16.76 | 16.26 | 16.36 | 166,146 | -0.31(-1.86%) |
Oct 28, 2020 | 16.72 | 16.96 | 16.45 | 16.67 | 180,270 | -0.77(-4.42%) |
Oct 27, 2020 | 17.48 | 17.97 | 17.26 | 17.44 | 99,214 | -0.34(-1.91%) |
Oct 26, 2020 | 18.79 | 19.01 | 17.29 | 17.78 | 155,733 | -1.63(-8.40%) |
Oct 23, 2020 | 17.68 | 19.79 | 17.57 | 19.41 | 326,800 | +1.56(+8.74%) |
Oct 22, 2020 | 17.00 | 18.19 | 17.00 | 17.85 | 172,784 | +0.77(+4.51%) |
Oct 21, 2020 | 18.16 | 18.16 | 17.07 | 17.08 | 195,664 | -1.00(-5.53%) |
Oct 20, 2020 | 18.18 | 18.60 | 17.76 | 18.08 | 298,382 | -0.48(-2.59%) |
Oct 19, 2020 | 19.45 | 19.89 | 18.18 | 18.56 | 146,236 | -1.12(-5.69%) |
Oct 16, 2020 | 18.76 | 19.98 | 18.06 | 19.68 | 306,200 | +0.36(+1.86%) |
Oct 15, 2020 | 20.28 | 20.38 | 19.01 | 19.32 | 285,226 | -2.60(-11.86%) |
Oct 14, 2020 | 21.91 | 22.58 | 21.50 | 21.92 | 241,694 | +1.04(+4.98%) |
Oct 13, 2020 | 19.58 | 21.42 | 19.36 | 20.88 | 185,835 | +0.64(+3.16%) |
Oct 12, 2020 | 20.15 | 20.43 | 19.81 | 20.24 | 142,111 | +0.18(+0.90%) |
Oct 09, 2020 | 19.41 | 20.38 | 19.41 | 20.06 | 180,400 | +0.68(+3.51%) |
Oct 08, 2020 | 18.77 | 19.48 | 18.77 | 19.38 | 221,586 | +0.95(+5.15%) |
Oct 07, 2020 | 18.11 | 18.63 | 18.04 | 18.43 | 140,564 | +0.32(+1.77%) |
Oct 06, 2020 | 18.24 | 18.79 | 18.05 | 18.11 | 146,904 | +0.05(+0.28%) |
Oct 05, 2020 | 17.19 | 18.14 | 16.95 | 18.06 | 167,040 | +0.79(+4.57%) |
Oct 02, 2020 | 18.29 | 18.42 | 17.00 | 17.27 | 212,000 | -1.16(-6.29%) |
Oct 01, 2020 | 18.85 | 18.93 | 18.27 | 18.43 | 126,424 | -0.07(-0.38%) |
Sep 30, 2020 | 18.39 | 19.07 | 18.23 | 18.50 | 141,807 | -0.06(-0.32%) |
Sep 29, 2020 | 18.50 | 18.66 | 18.05 | 18.56 | 126,785 | +0.06(+0.32%) |
Sep 28, 2020 | 18.56 | 18.80 | 17.88 | 18.50 | 126,221 | +0.65(+3.64%) |
Sep 25, 2020 | 17.52 | 17.86 | 17.26 | 17.85 | 94,100 | +0.50(+2.88%) |
Sep 24, 2020 | 18.43 | 18.43 | 17.21 | 17.35 | 190,600 | -1.44(-7.66%) |
Sep 23, 2020 | 19.41 | 19.43 | 18.67 | 18.79 | 162,799 | -0.31(-1.62%) |
Sep 22, 2020 | 19.46 | 19.46 | 18.42 | 19.10 | 326,573 | -0.32(-1.65%) |
Sep 21, 2020 | 20.20 | 20.27 | 19.29 | 19.42 | 98,806 | -1.42(-6.81%) |
Sep 18, 2020 | 20.29 | 20.99 | 20.24 | 20.84 | 156,100 | +0.49(+2.41%) |
Sep 17, 2020 | 20.25 | 20.48 | 20.02 | 20.35 | 111,982 | +0.08(+0.39%) |
Sep 16, 2020 | 20.10 | 20.50 | 20.00 | 20.27 | 218,016 | +0.09(+0.45%) |
Sep 15, 2020 | 19.11 | 20.20 | 19.11 | 20.18 | 200,705 | +1.07(+5.60%) |
Sep 14, 2020 | 17.72 | 19.13 | 17.72 | 19.11 | 233,387 | +1.66(+9.51%) |
Sep 11, 2020 | 17.14 | 17.62 | 17.14 | 17.45 | 119,500 | +0.29(+1.69%) |
Sep 10, 2020 | 16.90 | 17.66 | 16.90 | 17.16 | 174,673 | +0.41(+2.45%) |
Sep 09, 2020 | 16.27 | 16.90 | 16.27 | 16.75 | 103,703 | +0.79(+4.95%) |
Sep 08, 2020 | 16.11 | 16.51 | 15.96 | 15.96 | 142,438 | -0.34(-2.09%) |
Sep 04, 2020 | 16.93 | 17.05 | 15.86 | 16.30 | 226,400 | -0.70(-4.12%) |
Sep 03, 2020 | 18.16 | 18.25 | 16.83 | 17.00 | 187,212 | -1.40(-7.61%) |
Sep 02, 2020 | 18.00 | 18.45 | 17.91 | 18.40 | 122,434 | -0.04(-0.22%) |
Sep 01, 2020 | 18.53 | 18.63 | 18.15 | 18.44 | 65,870 | -0.01(-0.05%) |
Aug 31, 2020 | 18.04 | 18.61 | 17.92 | 18.45 | 158,775 | +0.29(+1.60%) |
Aug 28, 2020 | 18.26 | 18.33 | 17.80 | 18.16 | 150,000 | +0.23(+1.28%) |
Aug 27, 2020 | 18.70 | 18.70 | 17.72 | 17.93 | 98,351 | -0.53(-2.87%) |
Aug 26, 2020 | 18.50 | 18.69 | 18.13 | 18.46 | 106,310 | +0.10(+0.54%) |
Aug 25, 2020 | 18.25 | 18.53 | 18.05 | 18.36 | 103,782 | +0.02(+0.11%) |
Aug 24, 2020 | 18.72 | 18.82 | 18.10 | 18.34 | 110,256 | +0.05(+0.27%) |
Aug 21, 2020 | 18.08 | 18.54 | 17.90 | 18.29 | 130,200 | -0.23(-1.24%) |
Aug 20, 2020 | 18.50 | 18.73 | 18.05 | 18.52 | 166,022 | -0.58(-3.04%) |
Aug 19, 2020 | 19.36 | 19.66 | 18.41 | 19.10 | 428,876 | +1.14(+6.35%) |
Aug 18, 2020 | 17.80 | 18.00 | 17.55 | 17.96 | 112,177 | +0.74(+4.30%) |
Aug 17, 2020 | 17.29 | 17.70 | 17.17 | 17.22 | 174,484 | +0.10(+0.58%) |
Aug 14, 2020 | 16.99 | 17.18 | 16.74 | 17.12 | 54,600 | +0.13(+0.77%) |
Aug 13, 2020 | 17.04 | 17.27 | 16.79 | 16.99 | 92,063 | +0.19(+1.13%) |
Aug 12, 2020 | 17.33 | 17.33 | 16.64 | 16.80 | 104,646 | -0.42(-2.44%) |
Aug 11, 2020 | 18.00 | 18.09 | 17.18 | 17.22 | 138,246 | -0.28(-1.60%) |
Aug 10, 2020 | 17.50 | 17.75 | 17.02 | 17.50 | 70,245 | +0.01(+0.06%) |
Aug 07, 2020 | 17.20 | 17.75 | 16.98 | 17.49 | 86,800 | +0.58(+3.43%) |
Aug 06, 2020 | 17.93 | 17.95 | 16.84 | 16.91 | 135,651 | -0.87(-4.89%) |
Aug 05, 2020 | 17.14 | 17.78 | 17.07 | 17.78 | 110,787 | +0.52(+3.01%) |
Aug 04, 2020 | 17.25 | 17.53 | 16.91 | 17.26 | 134,926 | -0.23(-1.32%) |
Aug 03, 2020 | 16.01 | 18.00 | 15.81 | 17.49 | 295,367 | +1.79(+11.40%) |
Jul 31, 2020 | 16.12 | 16.15 | 15.57 | 15.70 | 95,800 | -0.41(-2.55%) |
Jul 30, 2020 | 15.79 | 16.14 | 15.70 | 16.11 | 92,611 | -0.07(-0.43%) |
Jul 29, 2020 | 16.52 | 16.52 | 15.90 | 16.18 | 92,588 | -0.39(-2.35%) |
Jul 28, 2020 | 17.43 | 17.50 | 16.56 | 16.57 | 114,448 | -0.62(-3.61%) |
Jul 27, 2020 | 16.56 | 17.23 | 16.32 | 17.19 | 149,143 | +0.77(+4.69%) |
Jul 24, 2020 | 16.75 | 16.76 | 15.90 | 16.42 | 199,000 | -0.33(-1.97%) |
Jul 23, 2020 | 17.09 | 17.29 | 16.57 | 16.75 | 71,501 | -0.44(-2.56%) |
Jul 22, 2020 | 17.47 | 17.53 | 16.82 | 17.19 | 120,639 | +0.01(+0.06%) |
Jul 21, 2020 | 18.01 | 18.02 | 17.02 | 17.18 | 186,559 | -0.75(-4.18%) |
Jul 20, 2020 | 18.00 | 18.23 | 17.59 | 17.93 | 201,049 | +0.86(+5.04%) |
Jul 17, 2020 | 17.31 | 17.44 | 17.01 | 17.07 | 141,000 | +0.26(+1.55%) |
Jul 16, 2020 | 17.30 | 17.39 | 16.78 | 16.81 | 173,364 | -0.96(-5.40%) |
Jul 15, 2020 | 17.35 | 17.91 | 16.86 | 17.77 | 252,805 | +1.22(+7.37%) |
Jul 14, 2020 | 16.40 | 16.65 | 16.25 | 16.55 | 193,280 | +0.03(+0.18%) |
Jul 13, 2020 | 17.11 | 17.41 | 16.45 | 16.52 | 157,072 | -0.40(-2.36%) |
Jul 10, 2020 | 17.53 | 17.58 | 16.81 | 16.92 | 110,100 | -0.47(-2.70%) |
Jul 09, 2020 | 17.62 | 17.72 | 16.87 | 17.39 | 190,440 | -0.26(-1.47%) |
Jul 08, 2020 | 17.25 | 17.93 | 16.91 | 17.65 | 222,313 | +1.33(+8.15%) |
Jul 07, 2020 | 16.15 | 16.42 | 15.74 | 16.32 | 433,579 | -2.73(-14.33%) |
Jul 06, 2020 | 18.85 | 19.27 | 18.66 | 19.05 | 164,860 | +0.40(+2.14%) |
Jul 02, 2020 | 18.88 | 18.99 | 18.42 | 18.65 | 136,300 | +0.59(+3.27%) |
Jul 01, 2020 | 17.59 | 18.37 | 17.57 | 18.06 | 126,470 | +0.26(+1.46%) |
Jun 30, 2020 | 17.69 | 18.18 | 17.56 | 17.80 | 115,536 | -0.14(-0.78%) |
Jun 29, 2020 | 18.10 | 18.28 | 17.72 | 17.94 | 102,278 | -0.16(-0.88%) |
Jun 26, 2020 | 18.30 | 18.85 | 17.94 | 18.10 | 129,000 | -0.44(-2.37%) |
Jun 25, 2020 | 18.30 | 18.80 | 18.06 | 18.54 | 113,286 | +0.25(+1.37%) |
Jun 24, 2020 | 18.18 | 18.72 | 18.00 | 18.29 | 179,495 | -0.52(-2.76%) |
Jun 23, 2020 | 18.45 | 19.60 | 18.45 | 18.81 | 361,000 | +0.30(+1.62%) |
Jun 22, 2020 | 17.79 | 18.55 | 17.25 | 18.51 | 391,897 | +1.07(+6.14%) |
Jun 19, 2020 | 16.10 | 17.65 | 15.96 | 17.44 | 376,300 | +1.71(+10.87%) |
Jun 18, 2020 | 16.00 | 16.23 | 15.72 | 15.73 | 271,927 | -0.59(-3.62%) |
Jun 17, 2020 | 16.54 | 16.73 | 16.20 | 16.32 | 106,060 | -0.12(-0.73%) |
Jun 16, 2020 | 16.88 | 16.88 | 16.06 | 16.44 | 175,408 | +0.10(+0.61%) |
Jun 15, 2020 | 15.88 | 16.55 | 15.62 | 16.34 | 245,978 | +0.33(+2.06%) |
Jun 12, 2020 | 16.12 | 16.53 | 15.66 | 16.01 | 284,300 | +0.23(+1.46%) |
Jun 11, 2020 | 16.35 | 16.71 | 15.78 | 15.78 | 356,429 | -1.12(-6.63%) |
Jun 10, 2020 | 17.33 | 17.47 | 16.81 | 16.90 | 259,283 | -0.02(-0.12%) |
Jun 09, 2020 | 16.72 | 17.57 | 16.59 | 16.92 | 251,927 | -0.03(-0.18%) |
Jun 08, 2020 | 16.93 | 17.34 | 16.74 | 16.95 | 191,079 | +0.58(+3.54%) |
Jun 05, 2020 | 17.80 | 17.80 | 16.27 | 16.37 | 311,800 | -0.66(-3.88%) |
Jun 04, 2020 | 17.81 | 18.36 | 16.94 | 17.03 | 252,974 | -0.70(-3.95%) |
Jun 03, 2020 | 18.75 | 19.00 | 17.69 | 17.73 | 356,930 | -1.31(-6.88%) |
Jun 02, 2020 | 19.02 | 19.51 | 18.91 | 19.04 | 170,700 | +0.35(+1.87%) |
Jun 01, 2020 | 18.04 | 19.02 | 17.88 | 18.69 | 282,274 | +0.22(+1.19%) |
May 29, 2020 | 18.34 | 19.00 | 17.95 | 18.47 | 261,400 | +0.37(+2.04%) |
May 28, 2020 | 18.81 | 19.51 | 18.05 | 18.10 | 306,116 | -0.77(-4.08%) |
May 27, 2020 | 18.88 | 19.52 | 18.40 | 18.87 | 253,035 | -0.51(-2.63%) |
May 26, 2020 | 20.59 | 20.88 | 19.27 | 19.38 | 286,980 | -1.64(-7.80%) |
May 22, 2020 | 20.75 | 21.97 | 20.54 | 21.02 | 277,400 | +0.14(+0.67%) |
May 21, 2020 | 19.56 | 21.72 | 19.27 | 20.88 | 309,878 | +1.33(+6.80%) |
May 20, 2020 | 18.56 | 20.24 | 18.46 | 19.55 | 260,260 | +0.36(+1.88%) |
May 19, 2020 | 17.83 | 20.00 | 17.66 | 19.19 | 413,349 | -0.23(-1.18%) |
May 18, 2020 | 19.65 | 20.13 | 19.35 | 19.42 | 236,055 | +0.10(+0.52%) |
May 15, 2020 | 18.02 | 20.24 | 17.83 | 19.32 | 369,700 | +1.91(+10.97%) |
May 14, 2020 | 15.51 | 18.24 | 14.82 | 17.41 | 557,984 | +3.71(+27.08%) |
May 13, 2020 | 14.73 | 14.94 | 13.17 | 13.70 | 155,479 | -1.29(-8.61%) |
May 12, 2020 | 15.13 | 15.80 | 14.92 | 14.99 | 159,605 | -0.23(-1.51%) |
May 11, 2020 | 14.92 | 16.02 | 14.92 | 15.22 | 117,802 | +0.14(+0.93%) |
May 08, 2020 | 14.44 | 15.35 | 14.44 | 15.08 | 85,700 | +0.50(+3.43%) |
May 07, 2020 | 14.11 | 15.10 | 13.69 | 14.58 | 73,235 | +0.13(+0.90%) |
May 06, 2020 | 14.07 | 14.45 | 13.48 | 14.45 | 80,793 | +0.25(+1.76%) |
May 05, 2020 | 14.29 | 14.48 | 13.93 | 14.20 | 63,554 | +0.39(+2.82%) |
May 04, 2020 | 13.08 | 13.98 | 13.08 | 13.81 | 77,947 | +1.75(+14.51%) |