Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.20 | 25.50 | 25.18 | 25.34 | 186,200 | -0.06(-0.24%) |
Apr 29, 2021 | 25.52 | 25.59 | 25.28 | 25.40 | 93,586 | +0.10(+0.40%) |
Apr 28, 2021 | 25.36 | 25.46 | 25.17 | 25.30 | 71,280 | -0.12(-0.47%) |
Apr 27, 2021 | 25.46 | 25.56 | 25.30 | 25.42 | 212,975 | -0.02(-0.08%) |
Apr 26, 2021 | 25.54 | 25.79 | 25.39 | 25.44 | 84,956 | +0.04(+0.16%) |
Apr 23, 2021 | 25.05 | 25.54 | 24.94 | 25.40 | 102,500 | +0.33(+1.32%) |
Apr 22, 2021 | 25.21 | 25.34 | 24.86 | 25.07 | 82,141 | -0.19(-0.75%) |
Apr 21, 2021 | 26.46 | 26.46 | 24.75 | 25.26 | 133,488 | +0.75(+3.06%) |
Apr 20, 2021 | 25.48 | 25.59 | 24.41 | 24.51 | 158,231 | -1.02(-4.00%) |
Apr 19, 2021 | 25.47 | 25.67 | 25.03 | 25.53 | 113,242 | -0.27(-1.05%) |
Apr 16, 2021 | 26.55 | 26.55 | 25.56 | 25.80 | 151,000 | +0.51(+2.02%) |
Apr 15, 2021 | 25.18 | 25.51 | 25.02 | 25.29 | 88,004 | +0.23(+0.92%) |
Apr 14, 2021 | 25.00 | 25.37 | 24.92 | 25.06 | 74,641 | +0.16(+0.64%) |
Apr 13, 2021 | 24.80 | 24.99 | 24.78 | 24.90 | 70,572 | +0.10(+0.40%) |
Apr 12, 2021 | 24.77 | 25.18 | 24.69 | 24.80 | 121,125 | +0.08(+0.32%) |
Apr 09, 2021 | 24.45 | 24.78 | 24.36 | 24.72 | 101,600 | +0.46(+1.90%) |
Apr 08, 2021 | 24.28 | 24.33 | 23.86 | 24.26 | 291,719 | +0.22(+0.92%) |
Apr 07, 2021 | 24.46 | 24.64 | 23.92 | 24.04 | 108,761 | -0.52(-2.12%) |
Apr 06, 2021 | 24.59 | 24.77 | 24.39 | 24.56 | 102,960 | +0.02(+0.08%) |
Apr 05, 2021 | 24.51 | 24.58 | 24.22 | 24.54 | 90,386 | +0.31(+1.28%) |
Apr 01, 2021 | 23.47 | 24.36 | 23.35 | 24.23 | 125,500 | +0.95(+4.08%) |
Mar 31, 2021 | 23.51 | 23.71 | 23.26 | 23.28 | 127,965 | -0.12(-0.51%) |
Mar 30, 2021 | 22.91 | 23.59 | 22.90 | 23.40 | 169,462 | +0.52(+2.27%) |
Mar 29, 2021 | 22.96 | 23.30 | 22.81 | 22.88 | 111,267 | -0.38(-1.63%) |
Mar 26, 2021 | 22.94 | 23.35 | 22.86 | 23.26 | 122,900 | +0.42(+1.84%) |
Mar 25, 2021 | 22.69 | 22.94 | 22.05 | 22.84 | 115,332 | +0.05(+0.22%) |
Mar 24, 2021 | 23.23 | 23.67 | 22.72 | 22.79 | 118,033 | -0.19(-0.83%) |
Mar 23, 2021 | 23.34 | 23.87 | 22.79 | 22.98 | 136,616 | -0.55(-2.34%) |
Mar 22, 2021 | 23.61 | 23.70 | 23.26 | 23.53 | 108,935 | -0.10(-0.42%) |
Mar 19, 2021 | 23.63 | 23.96 | 23.27 | 23.63 | 242,000 | -0.19(-0.80%) |
Mar 18, 2021 | 24.16 | 24.70 | 23.58 | 23.82 | 269,459 | -0.36(-1.49%) |
Mar 17, 2021 | 23.45 | 24.29 | 23.30 | 24.18 | 379,361 | +0.70(+2.98%) |
Mar 16, 2021 | 23.43 | 23.65 | 23.26 | 23.48 | 126,515 | +0.30(+1.29%) |
Mar 15, 2021 | 23.31 | 23.31 | 22.74 | 23.18 | 175,231 | -0.10(-0.43%) |
Mar 12, 2021 | 23.22 | 23.40 | 23.06 | 23.28 | 91,200 | +0.07(+0.30%) |
Mar 11, 2021 | 23.06 | 23.33 | 23.00 | 23.21 | 97,995 | +0.21(+0.91%) |
Mar 10, 2021 | 23.09 | 23.25 | 22.98 | 23.00 | 80,202 | +0.08(+0.35%) |
Mar 09, 2021 | 22.57 | 23.27 | 22.49 | 22.92 | 96,949 | +0.56(+2.50%) |
Mar 08, 2021 | 21.92 | 22.52 | 21.68 | 22.36 | 107,519 | +0.61(+2.80%) |
Mar 05, 2021 | 21.90 | 21.91 | 21.48 | 21.75 | 101,300 | +0.05(+0.23%) |
Mar 04, 2021 | 22.16 | 22.58 | 21.39 | 21.70 | 111,650 | -0.36(-1.63%) |
Mar 03, 2021 | 22.03 | 22.42 | 21.84 | 22.06 | 108,755 | +0.11(+0.50%) |
Mar 02, 2021 | 21.66 | 22.16 | 21.51 | 21.95 | 99,177 | +0.30(+1.39%) |
Mar 01, 2021 | 21.36 | 21.89 | 21.36 | 21.65 | 62,801 | +0.36(+1.69%) |
Feb 26, 2021 | 21.25 | 21.81 | 21.18 | 21.29 | 69,800 | +0.04(+0.19%) |
Feb 25, 2021 | 21.87 | 22.26 | 21.18 | 21.25 | 63,583 | -0.63(-2.88%) |
Feb 24, 2021 | 21.78 | 22.11 | 21.74 | 21.88 | 68,237 | +0.13(+0.60%) |
Feb 23, 2021 | 21.87 | 22.05 | 21.60 | 21.75 | 89,519 | -0.11(-0.50%) |
Feb 22, 2021 | 21.68 | 22.10 | 21.65 | 21.86 | 67,118 | -0.04(-0.18%) |
Feb 19, 2021 | 21.72 | 22.14 | 21.72 | 21.90 | 85,300 | +0.18(+0.83%) |
Feb 18, 2021 | 22.44 | 22.61 | 21.68 | 21.72 | 56,060 | -0.72(-3.21%) |
Feb 17, 2021 | 22.56 | 22.80 | 22.28 | 22.44 | 80,203 | -0.32(-1.41%) |
Feb 16, 2021 | 23.23 | 23.29 | 22.62 | 22.76 | 118,496 | -0.42(-1.81%) |
Feb 12, 2021 | 23.56 | 23.80 | 22.83 | 23.18 | 102,400 | -0.44(-1.86%) |
Feb 11, 2021 | 23.68 | 24.01 | 23.56 | 23.62 | 89,656 | -0.04(-0.17%) |
Feb 10, 2021 | 23.63 | 23.91 | 23.29 | 23.66 | 83,635 | -0.03(-0.13%) |
Feb 09, 2021 | 23.88 | 23.88 | 23.46 | 23.69 | 76,842 | -0.19(-0.80%) |
Feb 08, 2021 | 23.31 | 24.09 | 23.31 | 23.88 | 154,945 | +0.90(+3.92%) |
Feb 05, 2021 | 22.35 | 23.11 | 22.28 | 22.98 | 122,800 | +0.66(+2.96%) |
Feb 04, 2021 | 22.10 | 22.54 | 22.10 | 22.32 | 111,357 | +0.08(+0.36%) |
Feb 03, 2021 | 22.29 | 22.45 | 21.87 | 22.24 | 77,062 | -0.14(-0.63%) |
Feb 02, 2021 | 22.07 | 22.68 | 21.83 | 22.38 | 80,983 | +0.49(+2.24%) |
Feb 01, 2021 | 21.50 | 21.94 | 21.36 | 21.89 | 84,342 | +0.40(+1.86%) |
Jan 29, 2021 | 21.52 | 21.82 | 21.10 | 21.49 | 111,000 | -0.52(-2.36%) |
Jan 28, 2021 | 21.84 | 22.24 | 21.56 | 22.01 | 85,131 | -0.07(-0.32%) |
Jan 27, 2021 | 22.01 | 22.46 | 21.67 | 22.08 | 145,271 | -0.17(-0.76%) |
Jan 26, 2021 | 22.21 | 22.70 | 21.56 | 22.25 | 158,973 | -0.02(-0.09%) |
Jan 25, 2021 | 22.85 | 23.00 | 21.56 | 22.27 | 86,600 | -0.10(-0.45%) |
Jan 22, 2021 | 23.97 | 23.97 | 21.43 | 22.37 | 179,800 | -0.37(-1.63%) |
Jan 21, 2021 | 22.74 | 23.09 | 22.64 | 22.74 | 115,719 | +0.12(+0.53%) |
Jan 20, 2021 | 21.94 | 22.90 | 21.94 | 22.62 | 89,335 | +0.68(+3.10%) |
Jan 19, 2021 | 22.09 | 22.37 | 21.55 | 21.94 | 81,186 | +0.04(+0.18%) |
Jan 15, 2021 | 21.72 | 22.28 | 21.65 | 21.90 | 78,600 | -0.11(-0.50%) |
Jan 14, 2021 | 21.88 | 22.14 | 21.47 | 22.01 | 52,763 | +0.17(+0.78%) |
Jan 13, 2021 | 21.59 | 21.96 | 21.44 | 21.84 | 75,221 | +0.13(+0.60%) |
Jan 12, 2021 | 21.58 | 21.79 | 21.36 | 21.71 | 48,829 | +0.35(+1.64%) |
Jan 11, 2021 | 21.01 | 21.47 | 21.00 | 21.36 | 47,300 | +0.11(+0.52%) |
Jan 08, 2021 | 21.09 | 21.54 | 20.91 | 21.25 | 135,600 | +0.16(+0.76%) |
Jan 07, 2021 | 20.74 | 21.23 | 20.53 | 21.09 | 111,785 | +0.38(+1.83%) |
Jan 06, 2021 | 20.47 | 21.16 | 20.26 | 20.71 | 98,055 | +0.52(+2.58%) |
Jan 05, 2021 | 20.24 | 20.48 | 20.15 | 20.19 | 174,107 | +0.02(+0.10%) |
Jan 04, 2021 | 20.35 | 20.41 | 20.03 | 20.17 | 109,298 | -0.01(-0.05%) |
Dec 31, 2020 | 20.18 | 20.18 | 20.18 | 58,954 | -0.56(-2.70%) | |
Dec 30, 2020 | 20.85 | 21.18 | 20.59 | 20.74 | 58,954 | +0.13(+0.63%) |
Dec 29, 2020 | 20.98 | 20.99 | 20.27 | 20.61 | 65,963 | -0.22(-1.06%) |
Dec 28, 2020 | 21.44 | 21.44 | 20.58 | 20.83 | 69,593 | -0.49(-2.30%) |
Dec 24, 2020 | 20.74 | 21.37 | 20.64 | 21.32 | 41,800 | +0.58(+2.80%) |
Dec 23, 2020 | 20.73 | 21.25 | 20.41 | 20.74 | 66,031 | +0.11(+0.53%) |
Dec 22, 2020 | 20.52 | 20.66 | 20.42 | 20.63 | 59,096 | +0.10(+0.49%) |
Dec 21, 2020 | 20.31 | 20.57 | 20.08 | 20.53 | 196,836 | -0.24(-1.16%) |
Dec 18, 2020 | 19.98 | 20.89 | 19.98 | 20.77 | 229,300 | +0.77(+3.85%) |
Dec 17, 2020 | 19.59 | 20.12 | 19.59 | 20.00 | 60,923 | +0.48(+2.46%) |
Dec 16, 2020 | 19.39 | 19.69 | 19.32 | 19.52 | 66,118 | +0.04(+0.21%) |
Dec 15, 2020 | 19.20 | 19.52 | 19.18 | 19.48 | 54,253 | +0.40(+2.10%) |
Dec 14, 2020 | 19.52 | 19.67 | 19.01 | 19.08 | 54,984 | -0.44(-2.25%) |
Dec 11, 2020 | 19.61 | 19.67 | 19.16 | 19.52 | 61,200 | -0.16(-0.81%) |
Dec 10, 2020 | 19.34 | 19.71 | 19.13 | 19.68 | 59,858 | +0.17(+0.87%) |
Dec 09, 2020 | 19.83 | 19.94 | 19.40 | 19.51 | 43,816 | -0.25(-1.27%) |
Dec 08, 2020 | 20.03 | 20.49 | 19.64 | 19.76 | 76,673 | -0.45(-2.23%) |
Dec 07, 2020 | 20.01 | 20.49 | 19.83 | 20.21 | 70,100 | +0.13(+0.65%) |
Dec 04, 2020 | 19.99 | 20.29 | 19.90 | 20.08 | 91,300 | +0.09(+0.45%) |
Dec 03, 2020 | 19.34 | 20.21 | 19.34 | 19.99 | 83,769 | +0.65(+3.36%) |
Dec 02, 2020 | 20.00 | 20.06 | 19.18 | 19.34 | 119,850 | -0.48(-2.42%) |
Dec 01, 2020 | 19.82 | 20.72 | 19.70 | 19.82 | 126,730 | +0.36(+1.85%) |
Nov 30, 2020 | 19.94 | 19.94 | 19.21 | 19.46 | 80,437 | -0.48(-2.41%) |
Nov 27, 2020 | 20.12 | 20.20 | 19.64 | 19.94 | 33,000 | -0.18(-0.89%) |
Nov 25, 2020 | 19.80 | 20.29 | 19.40 | 20.12 | 69,000 | +0.32(+1.62%) |
Nov 24, 2020 | 20.01 | 20.48 | 19.72 | 19.80 | 94,151 | +0.05(+0.25%) |
Nov 23, 2020 | 19.22 | 20.17 | 19.15 | 19.75 | 66,280 | +0.59(+3.08%) |
Nov 20, 2020 | 18.88 | 19.19 | 18.83 | 19.16 | 71,600 | +0.15(+0.79%) |
Nov 19, 2020 | 19.16 | 19.16 | 18.59 | 19.01 | 102,549 | -0.07(-0.37%) |
Nov 18, 2020 | 19.34 | 19.65 | 19.06 | 19.08 | 55,866 | -0.24(-1.24%) |
Nov 17, 2020 | 19.25 | 19.61 | 19.15 | 19.32 | 63,954 | -0.05(-0.26%) |
Nov 16, 2020 | 19.03 | 19.48 | 18.89 | 19.37 | 78,414 | +0.71(+3.80%) |
Nov 13, 2020 | 18.43 | 18.96 | 18.42 | 18.66 | 125,300 | +0.36(+1.97%) |
Nov 12, 2020 | 18.85 | 18.85 | 17.92 | 18.30 | 97,438 | -0.67(-3.53%) |
Nov 11, 2020 | 19.21 | 19.21 | 18.74 | 18.97 | 52,688 | -0.14(-0.73%) |
Nov 10, 2020 | 18.45 | 19.70 | 18.11 | 19.11 | 115,137 | +0.95(+5.23%) |
Nov 09, 2020 | 19.54 | 20.00 | 18.08 | 18.16 | 236,405 | -0.69(-3.66%) |
Nov 06, 2020 | 19.42 | 19.58 | 18.46 | 18.85 | 173,900 | +0.72(+3.97%) |
Nov 05, 2020 | 17.92 | 18.44 | 17.87 | 18.13 | 64,690 | +0.28(+1.57%) |
Nov 04, 2020 | 17.32 | 18.07 | 17.23 | 17.85 | 37,908 | +0.46(+2.65%) |
Nov 03, 2020 | 17.37 | 17.66 | 17.10 | 17.39 | 68,889 | +0.31(+1.81%) |
Nov 02, 2020 | 16.88 | 17.27 | 16.80 | 17.08 | 48,485 | +0.44(+2.64%) |
Oct 30, 2020 | 16.96 | 17.00 | 16.45 | 16.64 | 57,400 | -0.28(-1.65%) |
Oct 29, 2020 | 16.81 | 17.12 | 16.63 | 16.92 | 64,020 | +0.01(+0.06%) |
Oct 28, 2020 | 16.78 | 17.36 | 16.72 | 16.91 | 62,259 | -0.17(-1.00%) |
Oct 27, 2020 | 17.13 | 17.30 | 16.81 | 17.08 | 110,089 | -0.13(-0.76%) |
Oct 26, 2020 | 17.60 | 17.60 | 17.02 | 17.21 | 52,065 | -0.63(-3.53%) |
Oct 23, 2020 | 17.58 | 17.99 | 17.54 | 17.84 | 45,300 | +0.46(+2.65%) |
Oct 22, 2020 | 17.70 | 17.70 | 17.27 | 17.38 | 60,300 | -0.33(-1.86%) |
Oct 21, 2020 | 18.23 | 18.23 | 17.61 | 17.71 | 62,588 | -0.51(-2.80%) |
Oct 20, 2020 | 18.19 | 18.47 | 17.91 | 18.22 | 88,131 | +0.06(+0.33%) |
Oct 19, 2020 | 18.01 | 18.49 | 18.00 | 18.16 | 61,948 | +0.08(+0.44%) |
Oct 16, 2020 | 18.42 | 18.61 | 18.07 | 18.08 | 51,200 | -0.31(-1.69%) |
Oct 15, 2020 | 18.25 | 18.73 | 18.12 | 18.39 | 53,458 | -0.06(-0.33%) |
Oct 14, 2020 | 18.93 | 18.93 | 18.40 | 18.45 | 29,042 | -0.38(-2.02%) |
Oct 13, 2020 | 18.99 | 19.07 | 18.66 | 18.83 | 70,608 | -0.29(-1.52%) |
Oct 12, 2020 | 18.94 | 19.20 | 18.77 | 19.12 | 59,693 | +0.32(+1.70%) |
Oct 09, 2020 | 18.99 | 19.10 | 18.73 | 18.80 | 70,400 | -0.19(-1.00%) |
Oct 08, 2020 | 18.81 | 19.07 | 18.55 | 18.99 | 101,871 | +0.49(+2.65%) |
Oct 07, 2020 | 18.69 | 18.72 | 18.29 | 18.50 | 188,242 | +0.04(+0.22%) |
Oct 06, 2020 | 18.69 | 18.95 | 18.34 | 18.46 | 83,880 | -0.02(-0.11%) |
Oct 05, 2020 | 18.71 | 18.71 | 17.99 | 18.48 | 93,270 | -0.09(-0.48%) |
Oct 02, 2020 | 17.62 | 18.73 | 17.47 | 18.57 | 78,700 | +0.64(+3.57%) |
Oct 01, 2020 | 17.62 | 17.98 | 17.45 | 17.93 | 180,656 | +0.23(+1.30%) |
Sep 30, 2020 | 18.04 | 18.26 | 17.52 | 17.70 | 152,851 | -0.42(-2.32%) |
Sep 29, 2020 | 18.60 | 18.73 | 17.92 | 18.12 | 72,433 | -0.37(-2.00%) |
Sep 28, 2020 | 18.13 | 18.54 | 18.13 | 18.49 | 86,827 | +0.55(+3.07%) |
Sep 25, 2020 | 17.71 | 18.09 | 17.71 | 17.94 | 72,800 | +0.08(+0.45%) |
Sep 24, 2020 | 17.73 | 18.29 | 17.41 | 17.86 | 155,076 | +0.22(+1.25%) |
Sep 23, 2020 | 18.41 | 18.52 | 17.57 | 17.64 | 124,349 | -0.84(-4.55%) |
Sep 22, 2020 | 18.10 | 18.62 | 17.89 | 18.48 | 154,210 | +0.53(+2.95%) |
Sep 21, 2020 | 18.23 | 18.23 | 17.50 | 17.95 | 141,824 | -0.55(-2.97%) |
Sep 18, 2020 | 19.21 | 19.21 | 18.27 | 18.50 | 133,100 | -0.55(-2.89%) |
Sep 17, 2020 | 18.88 | 19.22 | 18.63 | 19.05 | 108,219 | +0.13(+0.69%) |
Sep 16, 2020 | 18.88 | 19.34 | 18.88 | 18.92 | 143,879 | +0.26(+1.39%) |
Sep 15, 2020 | 18.36 | 19.07 | 18.36 | 18.66 | 93,866 | +0.30(+1.63%) |
Sep 14, 2020 | 18.29 | 18.51 | 18.13 | 18.36 | 106,597 | +0.21(+1.16%) |
Sep 11, 2020 | 18.07 | 18.29 | 17.93 | 18.15 | 75,400 | +0.15(+0.83%) |
Sep 10, 2020 | 18.08 | 18.31 | 17.88 | 18.00 | 75,545 | -0.01(-0.06%) |
Sep 09, 2020 | 17.80 | 18.11 | 17.78 | 18.01 | 55,575 | +0.36(+2.04%) |
Sep 08, 2020 | 17.72 | 17.93 | 17.40 | 17.65 | 91,862 | -0.18(-1.01%) |
Sep 04, 2020 | 17.93 | 18.19 | 17.46 | 17.83 | 70,500 | +0.08(+0.45%) |
Sep 03, 2020 | 18.02 | 18.05 | 17.67 | 17.75 | 90,820 | -0.23(-1.28%) |
Sep 02, 2020 | 18.16 | 18.24 | 17.64 | 17.98 | 147,541 | -0.21(-1.15%) |
Sep 01, 2020 | 17.70 | 18.45 | 17.70 | 18.19 | 80,135 | +0.42(+2.36%) |
Aug 31, 2020 | 18.28 | 18.28 | 17.73 | 17.77 | 87,115 | -0.53(-2.90%) |
Aug 28, 2020 | 18.30 | 18.34 | 17.98 | 18.30 | 42,600 | +0.16(+0.88%) |
Aug 27, 2020 | 18.35 | 18.66 | 18.06 | 18.14 | 54,366 | -0.17(-0.93%) |
Aug 26, 2020 | 18.23 | 18.41 | 18.14 | 18.31 | 67,628 | +0.05(+0.27%) |
Aug 25, 2020 | 18.52 | 18.65 | 18.02 | 18.26 | 76,781 | -0.14(-0.76%) |
Aug 24, 2020 | 18.45 | 18.45 | 18.14 | 18.40 | 52,734 | +0.17(+0.93%) |
Aug 21, 2020 | 17.79 | 18.29 | 17.79 | 18.23 | 80,400 | +0.29(+1.62%) |
Aug 20, 2020 | 17.64 | 18.05 | 17.64 | 17.94 | 58,458 | +0.07(+0.39%) |
Aug 19, 2020 | 18.17 | 18.17 | 17.80 | 17.87 | 50,607 | -0.21(-1.16%) |
Aug 18, 2020 | 18.45 | 18.45 | 17.94 | 18.08 | 80,891 | -0.24(-1.31%) |
Aug 17, 2020 | 18.19 | 18.38 | 18.19 | 18.32 | 84,209 | +0.11(+0.60%) |
Aug 14, 2020 | 17.93 | 18.41 | 17.88 | 18.21 | 99,900 | +0.09(+0.50%) |
Aug 13, 2020 | 17.91 | 18.24 | 17.53 | 18.12 | 96,867 | +0.12(+0.67%) |
Aug 12, 2020 | 18.22 | 18.22 | 17.83 | 18.00 | 75,143 | -0.01(-0.06%) |
Aug 11, 2020 | 18.67 | 18.73 | 17.91 | 18.01 | 166,605 | -0.39(-2.12%) |
Aug 10, 2020 | 18.21 | 19.24 | 18.17 | 18.40 | 116,600 | +0.23(+1.27%) |
Aug 07, 2020 | 18.14 | 18.18 | 17.56 | 18.17 | 74,700 | +0.17(+0.94%) |
Aug 06, 2020 | 18.04 | 18.15 | 17.81 | 18.00 | 73,718 | +0.07(+0.39%) |
Aug 05, 2020 | 17.92 | 18.04 | 17.68 | 17.93 | 133,941 | +0.17(+0.96%) |
Aug 04, 2020 | 17.50 | 17.77 | 17.46 | 17.76 | 103,872 | +0.24(+1.37%) |
Aug 03, 2020 | 17.37 | 17.83 | 17.30 | 17.52 | 137,837 | +0.21(+1.21%) |
Jul 31, 2020 | 17.56 | 17.56 | 16.87 | 17.31 | 118,200 | -0.24(-1.37%) |
Jul 30, 2020 | 17.49 | 17.99 | 17.18 | 17.55 | 81,887 | -0.23(-1.29%) |
Jul 29, 2020 | 17.72 | 17.94 | 17.59 | 17.78 | 75,176 | +0.17(+0.97%) |
Jul 28, 2020 | 17.90 | 18.29 | 17.46 | 17.61 | 130,146 | -0.42(-2.33%) |
Jul 27, 2020 | 17.40 | 18.08 | 17.26 | 18.03 | 94,371 | +0.87(+5.07%) |
Jul 24, 2020 | 17.49 | 17.75 | 16.71 | 17.16 | 136,800 | +0.01(+0.06%) |
Jul 23, 2020 | 16.68 | 17.36 | 16.68 | 17.15 | 95,279 | +0.44(+2.63%) |
Jul 22, 2020 | 16.22 | 16.88 | 16.06 | 16.71 | 101,415 | +0.71(+4.44%) |
Jul 21, 2020 | 16.25 | 16.35 | 15.79 | 16.00 | 201,582 | -0.14(-0.87%) |
Jul 20, 2020 | 16.31 | 16.35 | 15.79 | 16.14 | 110,474 | -0.29(-1.77%) |
Jul 17, 2020 | 15.28 | 16.50 | 15.16 | 16.43 | 176,800 | +1.20(+7.88%) |
Jul 16, 2020 | 15.09 | 15.24 | 14.90 | 15.23 | 99,608 | +0.01(+0.07%) |
Jul 15, 2020 | 15.08 | 15.45 | 14.80 | 15.22 | 128,953 | +0.42(+2.84%) |
Jul 14, 2020 | 14.37 | 14.87 | 14.16 | 14.80 | 195,570 | +0.49(+3.42%) |
Jul 13, 2020 | 14.50 | 14.85 | 14.29 | 14.31 | 195,304 | -0.04(-0.28%) |
Jul 10, 2020 | 14.07 | 14.51 | 14.07 | 14.35 | 202,000 | +0.23(+1.63%) |
Jul 09, 2020 | 14.79 | 14.91 | 13.83 | 14.12 | 164,627 | -0.79(-5.30%) |
Jul 08, 2020 | 14.96 | 15.26 | 14.81 | 14.91 | 263,269 | -0.10(-0.67%) |
Jul 07, 2020 | 15.27 | 15.27 | 14.91 | 15.01 | 280,160 | -0.24(-1.57%) |
Jul 06, 2020 | 15.31 | 15.56 | 15.02 | 15.25 | 241,238 | +0.25(+1.67%) |
Jul 02, 2020 | 15.31 | 15.64 | 14.89 | 15.00 | 312,800 | +0.01(+0.07%) |
Jul 01, 2020 | 15.14 | 15.33 | 14.84 | 14.99 | 147,649 | -0.09(-0.60%) |
Jun 30, 2020 | 14.54 | 15.28 | 14.53 | 15.08 | 167,076 | +0.39(+2.65%) |
Jun 29, 2020 | 14.85 | 14.92 | 14.46 | 14.69 | 225,339 | +0.10(+0.69%) |
Jun 26, 2020 | 14.72 | 14.77 | 14.41 | 14.59 | 179,500 | -0.21(-1.42%) |
Jun 25, 2020 | 14.65 | 15.00 | 14.55 | 14.80 | 127,462 | -0.05(-0.34%) |
Jun 24, 2020 | 15.03 | 15.08 | 14.29 | 14.85 | 110,687 | -0.41(-2.69%) |
Jun 23, 2020 | 15.85 | 16.13 | 15.25 | 15.26 | 79,152 | -0.33(-2.12%) |
Jun 22, 2020 | 15.63 | 15.82 | 15.39 | 15.59 | 71,271 | -0.10(-0.64%) |
Jun 19, 2020 | 16.13 | 16.14 | 15.49 | 15.69 | 182,000 | -0.42(-2.61%) |
Jun 18, 2020 | 16.00 | 16.26 | 15.96 | 16.11 | 70,543 | -0.11(-0.68%) |
Jun 17, 2020 | 16.29 | 16.39 | 16.03 | 16.22 | 101,401 | -0.07(-0.43%) |
Jun 16, 2020 | 16.54 | 16.54 | 15.87 | 16.29 | 200,540 | +0.65(+4.16%) |
Jun 15, 2020 | 14.40 | 15.69 | 14.37 | 15.64 | 136,042 | +0.98(+6.68%) |
Jun 12, 2020 | 14.94 | 15.05 | 14.08 | 14.66 | 133,800 | +0.35(+2.45%) |
Jun 11, 2020 | 14.45 | 14.72 | 14.29 | 14.31 | 137,233 | -0.81(-5.36%) |
Jun 10, 2020 | 15.95 | 16.18 | 15.09 | 15.12 | 94,337 | -0.71(-4.49%) |
Jun 09, 2020 | 16.20 | 16.20 | 15.20 | 15.83 | 112,564 | -0.24(-1.49%) |
Jun 08, 2020 | 16.25 | 16.51 | 15.78 | 16.07 | 114,504 | +0.16(+1.01%) |
Jun 05, 2020 | 16.55 | 16.57 | 15.89 | 15.91 | 131,300 | +0.18(+1.14%) |
Jun 04, 2020 | 15.87 | 16.02 | 15.52 | 15.73 | 74,221 | -0.27(-1.69%) |
Jun 03, 2020 | 15.80 | 16.30 | 15.80 | 16.00 | 102,092 | +0.54(+3.49%) |
Jun 02, 2020 | 15.28 | 15.72 | 15.28 | 15.46 | 54,456 | +0.23(+1.51%) |
Jun 01, 2020 | 15.18 | 15.66 | 15.15 | 15.23 | 92,039 | +0.06(+0.40%) |
May 29, 2020 | 14.83 | 15.41 | 14.83 | 15.17 | 101,300 | -0.01(-0.07%) |
May 28, 2020 | 16.37 | 16.37 | 15.01 | 15.18 | 106,551 | -0.82(-5.13%) |
May 27, 2020 | 15.41 | 16.07 | 15.28 | 16.00 | 109,960 | +0.93(+6.17%) |
May 26, 2020 | 15.13 | 15.54 | 14.96 | 15.07 | 127,769 | +0.62(+4.29%) |
May 22, 2020 | 14.97 | 14.97 | 14.39 | 14.45 | 88,300 | -0.38(-2.56%) |
May 21, 2020 | 14.39 | 14.97 | 14.39 | 14.83 | 60,692 | +0.39(+2.70%) |
May 20, 2020 | 14.51 | 15.09 | 14.15 | 14.44 | 161,014 | +0.23(+1.62%) |
May 19, 2020 | 14.04 | 14.60 | 13.94 | 14.21 | 98,010 | -0.10(-0.70%) |
May 18, 2020 | 13.49 | 14.37 | 13.49 | 14.31 | 193,985 | +1.44(+11.19%) |
May 15, 2020 | 12.62 | 13.05 | 12.38 | 12.87 | 98,600 | +0.26(+2.06%) |
May 14, 2020 | 12.24 | 12.64 | 11.87 | 12.61 | 137,726 | +0.09(+0.72%) |
May 13, 2020 | 12.94 | 12.94 | 12.06 | 12.52 | 114,472 | -0.42(-3.25%) |
May 12, 2020 | 13.60 | 13.60 | 12.93 | 12.94 | 119,934 | -0.73(-5.34%) |
May 11, 2020 | 13.52 | 13.73 | 12.87 | 13.67 | 145,606 | -0.08(-0.58%) |
May 08, 2020 | 13.61 | 13.81 | 13.25 | 13.75 | 164,600 | +0.48(+3.62%) |
May 07, 2020 | 13.40 | 13.45 | 13.08 | 13.27 | 112,044 | +0.16(+1.22%) |
May 06, 2020 | 13.20 | 13.29 | 12.93 | 13.11 | 127,946 | +0.00(+0.00%) |
May 05, 2020 | 13.35 | 13.56 | 13.04 | 13.11 | 99,338 | +0.12(+0.92%) |
May 04, 2020 | 12.63 | 13.13 | 12.54 | 12.99 | 94,091 | -0.01(-0.08%) |