Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.08 | 33.44 | 32.75 | 33.20 | 51,073 | -0.09(-0.27%) |
Apr 29, 2021 | 32.89 | 33.63 | 32.78 | 33.29 | 39,145 | +0.58(+1.76%) |
Apr 28, 2021 | 31.81 | 32.75 | 31.81 | 32.71 | 51,640 | +1.06(+3.36%) |
Apr 27, 2021 | 31.07 | 31.91 | 31.07 | 31.65 | 130,215 | +0.58(+1.85%) |
Apr 26, 2021 | 31.05 | 31.25 | 30.82 | 31.07 | 44,616 | +0.17(+0.54%) |
Apr 23, 2021 | 30.58 | 31.02 | 30.44 | 30.90 | 70,507 | +0.44(+1.45%) |
Apr 22, 2021 | 31.13 | 31.41 | 30.43 | 30.46 | 62,408 | -0.89(-2.85%) |
Apr 21, 2021 | 30.38 | 31.42 | 30.38 | 31.36 | 47,445 | +0.86(+2.81%) |
Apr 20, 2021 | 30.58 | 30.77 | 30.02 | 30.50 | 77,506 | -0.24(-0.78%) |
Apr 19, 2021 | 31.02 | 31.02 | 30.53 | 30.74 | 63,264 | -0.21(-0.69%) |
Apr 16, 2021 | 30.98 | 30.98 | 30.59 | 30.95 | 61,129 | +0.33(+1.07%) |
Apr 15, 2021 | 31.56 | 31.56 | 30.33 | 30.62 | 102,729 | -0.63(-2.01%) |
Apr 14, 2021 | 32.78 | 32.78 | 30.59 | 31.25 | 205,139 | -1.58(-4.80%) |
Apr 13, 2021 | 32.78 | 33.02 | 32.59 | 32.82 | 72,157 | -0.13(-0.40%) |
Apr 12, 2021 | 32.91 | 33.11 | 32.21 | 32.96 | 28,987 | -0.10(-0.29%) |
Apr 09, 2021 | 33.05 | 33.93 | 32.72 | 33.05 | 83,163 | +0.13(+0.40%) |
Apr 08, 2021 | 32.83 | 32.94 | 32.69 | 32.92 | 32,859 | -0.04(-0.13%) |
Apr 07, 2021 | 33.05 | 33.22 | 32.58 | 32.97 | 92,447 | -0.13(-0.40%) |
Apr 06, 2021 | 32.79 | 33.44 | 32.75 | 33.10 | 23,515 | +0.12(+0.38%) |
Apr 05, 2021 | 33.18 | 33.24 | 32.61 | 32.98 | 47,044 | +0.21(+0.65%) |
Apr 01, 2021 | 32.14 | 33.08 | 32.14 | 32.76 | 31,977 | +0.50(+1.54%) |
Mar 31, 2021 | 32.21 | 33.14 | 32.05 | 32.27 | 119,796 | +0.02(+0.05%) |
Mar 30, 2021 | 31.41 | 32.27 | 30.90 | 32.25 | 55,005 | +0.92(+2.94%) |
Mar 29, 2021 | 32.59 | 32.59 | 31.24 | 31.33 | 49,520 | -1.26(-3.86%) |
Mar 26, 2021 | 32.74 | 33.18 | 31.30 | 32.59 | 55,253 | +0.10(+0.30%) |
Mar 25, 2021 | 30.89 | 32.54 | 29.37 | 32.49 | 78,024 | +1.28(+4.11%) |
Mar 24, 2021 | 31.34 | 32.75 | 31.05 | 31.21 | 43,894 | +0.01(+0.03%) |
Mar 23, 2021 | 31.94 | 32.25 | 31.04 | 31.20 | 35,116 | -1.19(-3.66%) |
Mar 22, 2021 | 33.87 | 33.87 | 32.17 | 32.38 | 65,826 | -1.25(-3.71%) |
Mar 19, 2021 | 34.70 | 35.38 | 33.63 | 33.63 | 189,263 | -1.09(-3.14%) |
Mar 18, 2021 | 34.52 | 35.12 | 33.07 | 34.72 | 35,317 | +0.09(+0.26%) |
Mar 17, 2021 | 33.84 | 34.77 | 32.65 | 34.63 | 36,436 | +0.81(+2.38%) |
Mar 16, 2021 | 34.10 | 35.36 | 32.32 | 33.83 | 102,172 | +0.12(+0.34%) |
Mar 15, 2021 | 34.53 | 34.62 | 33.00 | 33.71 | 84,927 | -0.87(-2.52%) |
Mar 12, 2021 | 33.38 | 35.19 | 33.38 | 34.58 | 68,684 | -0.19(-0.56%) |
Mar 11, 2021 | 33.90 | 34.78 | 33.18 | 34.78 | 49,405 | +1.19(+3.54%) |
Mar 10, 2021 | 32.84 | 33.83 | 32.64 | 33.59 | 67,285 | +0.94(+2.89%) |
Mar 09, 2021 | 32.44 | 33.37 | 32.40 | 32.64 | 46,337 | -0.06(-0.19%) |
Mar 08, 2021 | 31.69 | 33.02 | 31.69 | 32.71 | 39,105 | +1.19(+3.77%) |
Mar 05, 2021 | 30.69 | 31.54 | 29.82 | 31.52 | 33,831 | +1.55(+5.17%) |
Mar 04, 2021 | 30.65 | 31.04 | 29.78 | 29.97 | 45,777 | -0.73(-2.38%) |
Mar 03, 2021 | 30.51 | 31.30 | 29.68 | 30.70 | 37,498 | +0.31(+1.01%) |
Mar 02, 2021 | 30.64 | 30.88 | 30.17 | 30.39 | 27,650 | -0.16(-0.52%) |
Mar 01, 2021 | 30.70 | 31.52 | 30.22 | 30.55 | 39,416 | +0.77(+2.57%) |
Feb 26, 2021 | 29.95 | 30.29 | 29.54 | 29.78 | 31,220 | -0.07(-0.24%) |
Feb 25, 2021 | 28.20 | 31.62 | 28.20 | 29.85 | 49,181 | -1.60(-5.10%) |
Feb 24, 2021 | 29.76 | 31.69 | 29.43 | 31.45 | 73,270 | +2.01(+6.82%) |
Feb 23, 2021 | 29.58 | 30.22 | 29.15 | 29.45 | 46,335 | -0.06(-0.21%) |
Feb 22, 2021 | 29.04 | 29.93 | 28.79 | 29.51 | 31,494 | +0.54(+1.85%) |
Feb 19, 2021 | 28.24 | 29.24 | 28.24 | 28.97 | 38,485 | +0.73(+2.59%) |
Feb 18, 2021 | 28.10 | 28.44 | 27.70 | 28.24 | 35,767 | +0.14(+0.50%) |
Feb 17, 2021 | 28.29 | 28.50 | 27.63 | 28.10 | 33,157 | -0.38(-1.33%) |
Feb 16, 2021 | 29.88 | 29.88 | 28.33 | 28.48 | 39,809 | -1.00(-3.41%) |
Feb 12, 2021 | 29.12 | 29.88 | 29.12 | 29.48 | 32,809 | +0.20(+0.69%) |
Feb 11, 2021 | 29.82 | 30.06 | 28.94 | 29.28 | 46,836 | -0.45(-1.51%) |
Feb 10, 2021 | 29.96 | 30.12 | 29.21 | 29.73 | 31,086 | -0.13(-0.44%) |
Feb 09, 2021 | 29.90 | 30.29 | 29.64 | 29.86 | 43,840 | +0.21(+0.71%) |
Feb 08, 2021 | 28.76 | 29.84 | 28.24 | 29.65 | 36,099 | +0.99(+3.44%) |
Feb 05, 2021 | 28.68 | 28.77 | 27.97 | 28.66 | 25,316 | -0.01(-0.03%) |
Feb 04, 2021 | 27.76 | 29.05 | 27.61 | 28.67 | 47,569 | +0.92(+3.30%) |
Feb 03, 2021 | 27.39 | 28.17 | 27.20 | 27.76 | 34,739 | +0.28(+1.03%) |
Feb 02, 2021 | 27.69 | 27.79 | 27.18 | 27.47 | 48,250 | +0.23(+0.84%) |
Feb 01, 2021 | 26.81 | 27.68 | 26.43 | 27.24 | 50,599 | +0.70(+2.65%) |
Jan 29, 2021 | 27.20 | 27.51 | 26.44 | 26.54 | 58,693 | -0.89(-3.24%) |
Jan 28, 2021 | 28.15 | 28.28 | 26.30 | 27.43 | 69,953 | -0.48(-1.70%) |
Jan 27, 2021 | 28.00 | 28.59 | 27.32 | 27.91 | 64,763 | -0.48(-1.68%) |
Jan 26, 2021 | 28.96 | 29.44 | 28.09 | 28.38 | 40,307 | -0.41(-1.44%) |
Jan 25, 2021 | 29.37 | 29.78 | 28.52 | 28.79 | 40,940 | -0.57(-1.95%) |
Jan 22, 2021 | 28.01 | 29.46 | 27.75 | 29.37 | 70,841 | +1.15(+4.07%) |
Jan 21, 2021 | 28.52 | 28.69 | 28.08 | 28.22 | 57,772 | -0.30(-1.07%) |
Jan 20, 2021 | 28.51 | 28.79 | 28.21 | 28.52 | 24,159 | +0.04(+0.15%) |
Jan 19, 2021 | 28.66 | 28.81 | 28.28 | 28.48 | 36,662 | +0.09(+0.31%) |
Jan 15, 2021 | 29.17 | 29.17 | 28.27 | 28.39 | 38,372 | -0.97(-3.30%) |
Jan 14, 2021 | 29.10 | 30.08 | 29.10 | 29.36 | 56,577 | +0.33(+1.15%) |
Jan 13, 2021 | 29.22 | 29.26 | 28.23 | 29.02 | 25,438 | -0.08(-0.27%) |
Jan 12, 2021 | 29.06 | 29.50 | 28.65 | 29.10 | 36,847 | +0.04(+0.15%) |
Jan 11, 2021 | 28.09 | 29.27 | 28.09 | 29.06 | 32,321 | +0.43(+1.51%) |
Jan 08, 2021 | 29.12 | 29.12 | 27.24 | 28.63 | 79,015 | -0.59(-2.02%) |
Jan 07, 2021 | 29.23 | 29.53 | 28.75 | 29.22 | 37,408 | -0.02(-0.06%) |
Jan 06, 2021 | 28.38 | 29.61 | 28.30 | 29.24 | 53,671 | +1.38(+4.97%) |
Jan 05, 2021 | 27.70 | 28.35 | 27.57 | 27.85 | 51,649 | +0.51(+1.87%) |
Jan 04, 2021 | 28.42 | 29.07 | 27.14 | 27.34 | 70,285 | -1.07(-3.75%) |
Dec 31, 2020 | 28.41 | 28.41 | 28.41 | 38,455 | +0.05(+0.19%) | |
Dec 30, 2020 | 27.18 | 28.66 | 27.18 | 28.35 | 38,455 | +0.76(+2.74%) |
Dec 29, 2020 | 27.92 | 27.92 | 26.92 | 27.60 | 41,759 | -0.34(-1.23%) |
Dec 28, 2020 | 27.87 | 28.78 | 27.75 | 27.94 | 82,770 | +0.22(+0.79%) |
Dec 24, 2020 | 27.75 | 28.20 | 27.50 | 27.72 | 13,963 | +0.18(+0.67%) |
Dec 23, 2020 | 28.00 | 28.00 | 27.24 | 27.54 | 54,720 | -0.20(-0.73%) |
Dec 22, 2020 | 28.33 | 28.36 | 27.63 | 27.74 | 37,231 | -0.46(-1.62%) |
Dec 21, 2020 | 28.55 | 28.66 | 27.48 | 28.20 | 49,009 | -0.74(-2.56%) |
Dec 18, 2020 | 29.91 | 29.94 | 28.71 | 28.94 | 142,363 | -0.76(-2.55%) |
Dec 17, 2020 | 29.75 | 30.30 | 29.35 | 29.69 | 52,751 | -0.23(-0.77%) |
Dec 16, 2020 | 30.16 | 30.45 | 29.46 | 29.92 | 44,369 | -0.01(-0.03%) |
Dec 15, 2020 | 28.48 | 30.04 | 28.47 | 29.93 | 47,995 | +1.49(+5.23%) |
Dec 14, 2020 | 29.77 | 30.31 | 28.06 | 28.44 | 42,194 | -1.01(-3.42%) |
Dec 11, 2020 | 30.61 | 30.61 | 29.34 | 29.45 | 59,020 | -1.35(-4.38%) |
Dec 10, 2020 | 28.48 | 31.96 | 28.24 | 30.80 | 141,122 | +1.77(+6.10%) |
Dec 09, 2020 | 28.75 | 29.77 | 28.18 | 29.03 | 74,849 | +0.66(+2.32%) |
Dec 08, 2020 | 27.51 | 28.45 | 27.46 | 28.37 | 65,495 | +0.64(+2.31%) |
Dec 07, 2020 | 28.46 | 28.46 | 27.58 | 27.73 | 33,006 | -0.81(-2.85%) |
Dec 04, 2020 | 28.46 | 28.78 | 27.61 | 28.55 | 48,061 | +0.42(+1.49%) |
Dec 03, 2020 | 27.21 | 28.40 | 27.21 | 28.13 | 38,951 | +1.26(+4.69%) |
Dec 02, 2020 | 26.75 | 27.01 | 26.45 | 26.87 | 33,842 | +0.09(+0.33%) |
Dec 01, 2020 | 26.85 | 27.20 | 26.56 | 26.78 | 44,652 | +0.26(+0.99%) |
Nov 30, 2020 | 27.12 | 27.38 | 26.46 | 26.52 | 53,039 | -0.78(-2.86%) |
Nov 27, 2020 | 27.30 | 27.46 | 26.65 | 27.30 | 21,690 | +0.03(+0.10%) |
Nov 25, 2020 | 27.65 | 27.93 | 26.48 | 27.27 | 52,057 | -0.37(-1.33%) |
Nov 24, 2020 | 26.72 | 28.03 | 26.33 | 27.64 | 51,058 | +1.26(+4.78%) |
Nov 23, 2020 | 25.97 | 26.49 | 25.92 | 26.38 | 42,376 | +0.40(+1.55%) |
Nov 20, 2020 | 26.05 | 26.27 | 25.14 | 25.97 | 61,874 | -0.46(-1.72%) |
Nov 19, 2020 | 26.14 | 26.56 | 25.74 | 26.43 | 36,485 | +0.12(+0.47%) |
Nov 18, 2020 | 26.87 | 26.87 | 26.24 | 26.31 | 26,050 | -0.11(-0.40%) |
Nov 17, 2020 | 26.83 | 26.83 | 26.30 | 26.41 | 50,100 | -0.50(-1.86%) |
Nov 16, 2020 | 26.39 | 27.03 | 26.07 | 26.91 | 46,537 | +0.85(+3.26%) |
Nov 13, 2020 | 26.09 | 26.32 | 25.39 | 26.06 | 47,833 | +0.10(+0.37%) |
Nov 12, 2020 | 26.46 | 26.98 | 25.79 | 25.96 | 37,293 | -0.72(-2.69%) |
Nov 11, 2020 | 26.18 | 26.96 | 26.02 | 26.68 | 54,111 | +0.61(+2.35%) |
Nov 10, 2020 | 25.61 | 26.36 | 25.26 | 26.07 | 96,393 | +0.83(+3.30%) |
Nov 09, 2020 | 26.08 | 26.35 | 24.98 | 25.24 | 111,044 | +0.17(+0.66%) |
Nov 06, 2020 | 25.58 | 25.84 | 24.85 | 25.07 | 50,002 | -0.23(-0.90%) |
Nov 05, 2020 | 24.62 | 25.55 | 24.62 | 25.30 | 45,549 | +0.71(+2.89%) |
Nov 04, 2020 | 24.56 | 24.89 | 24.19 | 24.59 | 34,864 | -0.35(-1.40%) |
Nov 03, 2020 | 24.75 | 25.16 | 24.33 | 24.94 | 40,072 | +0.64(+2.63%) |
Nov 02, 2020 | 24.20 | 24.81 | 23.81 | 24.30 | 36,133 | +0.21(+0.87%) |
Oct 30, 2020 | 23.99 | 25.03 | 23.36 | 24.09 | 79,341 | -0.09(-0.36%) |
Oct 29, 2020 | 24.45 | 24.72 | 23.88 | 24.18 | 48,120 | -0.50(-2.02%) |
Oct 28, 2020 | 25.22 | 25.59 | 24.61 | 24.68 | 51,672 | -1.13(-4.38%) |
Oct 27, 2020 | 25.60 | 25.99 | 25.41 | 25.81 | 54,379 | +0.09(+0.34%) |
Oct 26, 2020 | 25.79 | 25.90 | 25.40 | 25.72 | 46,204 | -0.63(-2.39%) |
Oct 23, 2020 | 26.06 | 26.42 | 25.59 | 26.35 | 40,070 | +0.71(+2.77%) |
Oct 22, 2020 | 25.72 | 25.97 | 25.04 | 25.64 | 56,777 | +0.07(+0.27%) |
Oct 21, 2020 | 26.01 | 26.09 | 25.20 | 25.57 | 53,589 | -0.44(-1.68%) |
Oct 20, 2020 | 25.98 | 26.59 | 25.65 | 26.01 | 46,895 | +0.31(+1.19%) |
Oct 19, 2020 | 26.36 | 26.63 | 25.59 | 25.70 | 51,138 | -0.46(-1.74%) |
Oct 16, 2020 | 25.71 | 26.39 | 25.61 | 26.16 | 34,362 | +0.38(+1.46%) |
Oct 15, 2020 | 25.53 | 26.03 | 25.50 | 25.78 | 42,444 | -0.02(-0.07%) |
Oct 14, 2020 | 26.45 | 26.45 | 25.58 | 25.80 | 38,174 | -0.54(-2.06%) |
Oct 13, 2020 | 25.87 | 26.40 | 25.53 | 26.34 | 70,045 | +0.23(+0.87%) |
Oct 12, 2020 | 25.17 | 26.17 | 24.77 | 26.11 | 43,975 | +0.95(+3.80%) |
Oct 09, 2020 | 25.32 | 25.32 | 24.63 | 25.16 | 55,710 | +0.18(+0.70%) |
Oct 08, 2020 | 25.30 | 25.30 | 24.36 | 24.98 | 114,093 | -0.12(-0.49%) |
Oct 07, 2020 | 25.08 | 25.18 | 24.79 | 25.11 | 139,325 | +0.82(+3.39%) |
Oct 06, 2020 | 24.61 | 25.16 | 24.28 | 24.28 | 65,978 | -0.24(-0.96%) |
Oct 05, 2020 | 24.12 | 24.67 | 24.03 | 24.52 | 101,709 | +0.53(+2.19%) |
Oct 02, 2020 | 22.77 | 24.15 | 22.77 | 23.99 | 93,497 | +0.81(+3.48%) |
Oct 01, 2020 | 22.77 | 23.36 | 22.62 | 23.19 | 78,031 | +0.56(+2.48%) |
Sep 30, 2020 | 22.69 | 23.14 | 22.30 | 22.63 | 64,611 | +0.15(+0.66%) |
Sep 29, 2020 | 22.77 | 22.81 | 22.23 | 22.48 | 45,836 | -0.38(-1.65%) |
Sep 28, 2020 | 22.41 | 23.07 | 22.30 | 22.85 | 54,780 | +0.70(+3.16%) |
Sep 25, 2020 | 22.41 | 22.69 | 21.88 | 22.15 | 73,405 | -0.38(-1.67%) |
Sep 24, 2020 | 22.49 | 22.79 | 21.97 | 22.53 | 53,328 | +0.07(+0.31%) |
Sep 23, 2020 | 22.96 | 23.52 | 22.42 | 22.46 | 64,562 | -0.61(-2.66%) |
Sep 22, 2020 | 23.24 | 23.47 | 22.69 | 23.07 | 72,170 | -0.02(-0.08%) |
Sep 21, 2020 | 23.56 | 23.85 | 22.83 | 23.09 | 96,175 | -0.85(-3.55%) |
Sep 18, 2020 | 23.82 | 24.12 | 23.76 | 23.94 | 190,875 | +0.29(+1.22%) |
Sep 17, 2020 | 23.83 | 24.44 | 23.40 | 23.65 | 91,517 | -0.44(-1.82%) |
Sep 16, 2020 | 24.24 | 24.58 | 24.02 | 24.09 | 66,890 | +0.05(+0.22%) |
Sep 15, 2020 | 24.54 | 25.02 | 23.98 | 24.04 | 84,857 | -0.34(-1.39%) |
Sep 14, 2020 | 24.12 | 24.44 | 23.18 | 24.38 | 123,405 | +0.39(+1.63%) |
Sep 11, 2020 | 24.86 | 25.04 | 23.68 | 23.98 | 95,419 | -0.69(-2.79%) |
Sep 10, 2020 | 24.95 | 25.40 | 24.59 | 24.67 | 137,560 | +0.08(+0.32%) |
Sep 09, 2020 | 24.88 | 25.34 | 24.55 | 24.59 | 107,479 | -0.25(-1.02%) |
Sep 08, 2020 | 24.86 | 25.39 | 24.59 | 24.85 | 122,305 | -0.20(-0.80%) |
Sep 04, 2020 | 24.81 | 25.12 | 24.06 | 25.05 | 122,976 | +0.71(+2.90%) |
Sep 03, 2020 | 24.43 | 24.95 | 23.06 | 24.34 | 177,478 | +0.88(+3.75%) |
Sep 02, 2020 | 23.03 | 23.51 | 22.78 | 23.46 | 111,065 | +0.48(+2.08%) |
Sep 01, 2020 | 21.34 | 22.98 | 21.31 | 22.98 | 97,874 | +1.52(+7.06%) |
Aug 31, 2020 | 21.29 | 21.67 | 20.85 | 21.47 | 94,396 | +0.49(+2.32%) |
Aug 28, 2020 | 20.85 | 21.10 | 20.72 | 20.98 | 67,976 | +0.31(+1.52%) |
Aug 27, 2020 | 20.55 | 21.26 | 20.55 | 20.67 | 67,968 | +0.20(+0.98%) |
Aug 26, 2020 | 20.47 | 20.66 | 20.13 | 20.47 | 61,938 | -0.11(-0.55%) |
Aug 25, 2020 | 20.02 | 20.81 | 19.82 | 20.58 | 92,295 | +0.64(+3.19%) |
Aug 24, 2020 | 19.45 | 20.00 | 18.81 | 19.94 | 84,415 | +0.67(+3.48%) |
Aug 21, 2020 | 19.82 | 19.95 | 19.22 | 19.27 | 107,820 | -0.72(-3.61%) |
Aug 20, 2020 | 19.38 | 20.19 | 19.38 | 20.00 | 69,388 | +0.48(+2.45%) |
Aug 19, 2020 | 19.39 | 19.94 | 19.33 | 19.52 | 64,919 | +0.17(+0.90%) |
Aug 18, 2020 | 20.10 | 20.10 | 19.23 | 19.34 | 80,239 | -0.80(-3.98%) |
Aug 17, 2020 | 20.20 | 20.51 | 19.99 | 20.14 | 35,445 | -0.11(-0.56%) |
Aug 14, 2020 | 19.95 | 20.51 | 19.93 | 20.26 | 42,370 | +0.07(+0.35%) |
Aug 13, 2020 | 20.11 | 20.75 | 20.03 | 20.19 | 47,507 | +0.06(+0.30%) |
Aug 12, 2020 | 20.02 | 20.39 | 20.02 | 20.13 | 54,553 | +0.24(+1.23%) |
Aug 11, 2020 | 20.17 | 20.62 | 19.75 | 19.88 | 43,481 | -0.10(-0.48%) |
Aug 10, 2020 | 19.12 | 20.17 | 19.00 | 19.98 | 43,432 | +0.98(+5.18%) |
Aug 07, 2020 | 18.77 | 19.36 | 18.77 | 18.99 | 70,502 | +0.13(+0.69%) |
Aug 06, 2020 | 19.09 | 19.16 | 18.80 | 18.86 | 46,850 | -0.27(-1.41%) |
Aug 05, 2020 | 19.12 | 19.26 | 18.86 | 19.13 | 43,828 | +0.13(+0.69%) |
Aug 04, 2020 | 18.54 | 19.05 | 18.54 | 19.00 | 34,899 | +0.44(+2.34%) |
Aug 03, 2020 | 18.73 | 18.79 | 18.27 | 18.57 | 79,180 | -0.07(-0.37%) |
Jul 31, 2020 | 19.19 | 19.31 | 18.35 | 18.64 | 59,593 | -0.75(-3.86%) |
Jul 30, 2020 | 18.53 | 19.54 | 18.38 | 19.39 | 66,663 | +0.67(+3.58%) |
Jul 29, 2020 | 18.14 | 18.98 | 18.09 | 18.72 | 105,892 | +0.63(+3.47%) |
Jul 28, 2020 | 18.21 | 18.80 | 18.01 | 18.09 | 86,163 | -0.17(-0.95%) |
Jul 27, 2020 | 18.25 | 18.31 | 17.74 | 18.26 | 74,266 | +0.04(+0.24%) |
Jul 24, 2020 | 18.72 | 18.84 | 18.09 | 18.22 | 73,487 | -0.46(-2.47%) |
Jul 23, 2020 | 18.62 | 18.79 | 18.39 | 18.68 | 66,574 | +0.11(+0.61%) |
Jul 22, 2020 | 18.88 | 19.06 | 18.31 | 18.57 | 84,449 | -0.34(-1.80%) |
Jul 21, 2020 | 18.57 | 19.13 | 18.38 | 18.91 | 82,491 | +0.57(+3.09%) |
Jul 20, 2020 | 19.60 | 19.60 | 17.84 | 18.34 | 122,379 | -1.27(-6.48%) |
Jul 17, 2020 | 19.33 | 19.80 | 19.16 | 19.61 | 81,410 | +0.24(+1.21%) |
Jul 16, 2020 | 19.25 | 19.55 | 18.99 | 19.38 | 66,526 | -0.12(-0.63%) |
Jul 15, 2020 | 18.16 | 19.60 | 18.09 | 19.50 | 123,472 | +1.87(+10.62%) |
Jul 14, 2020 | 17.40 | 17.94 | 17.10 | 17.63 | 58,912 | +0.17(+1.00%) |
Jul 13, 2020 | 17.49 | 17.82 | 17.16 | 17.45 | 74,958 | +0.14(+0.80%) |
Jul 10, 2020 | 16.63 | 17.43 | 16.52 | 17.31 | 62,694 | +0.63(+3.76%) |
Jul 09, 2020 | 16.90 | 17.03 | 16.30 | 16.69 | 60,980 | -0.32(-1.89%) |
Jul 08, 2020 | 16.54 | 17.07 | 16.26 | 17.01 | 65,829 | +0.71(+4.38%) |
Jul 07, 2020 | 16.44 | 16.84 | 16.25 | 16.29 | 34,248 | -0.38(-2.30%) |
Jul 06, 2020 | 16.71 | 16.82 | 16.27 | 16.68 | 44,720 | +0.27(+1.64%) |
Jul 02, 2020 | 17.09 | 17.10 | 16.29 | 16.41 | 29,509 | -0.24(-1.46%) |
Jul 01, 2020 | 17.01 | 17.11 | 16.41 | 16.65 | 60,127 | -0.29(-1.70%) |
Jun 30, 2020 | 16.93 | 17.10 | 16.66 | 16.94 | 61,738 | -0.04(-0.26%) |
Jun 29, 2020 | 16.43 | 17.19 | 16.28 | 16.98 | 62,742 | +0.73(+4.50%) |
Jun 26, 2020 | 15.74 | 16.31 | 15.31 | 16.25 | 167,988 | +0.38(+2.41%) |
Jun 25, 2020 | 16.16 | 16.32 | 15.60 | 15.87 | 61,394 | -0.50(-3.03%) |
Jun 24, 2020 | 16.36 | 16.45 | 15.82 | 16.36 | 82,441 | -0.24(-1.47%) |
Jun 23, 2020 | 16.83 | 17.10 | 16.36 | 16.61 | 60,940 | +0.06(+0.37%) |
Jun 22, 2020 | 15.52 | 16.61 | 15.48 | 16.55 | 95,168 | +0.73(+4.63%) |
Jun 19, 2020 | 16.09 | 16.29 | 15.49 | 15.82 | 80,491 | +0.02(+0.11%) |
Jun 18, 2020 | 16.16 | 16.42 | 15.49 | 15.80 | 85,344 | -0.57(-3.46%) |
Jun 17, 2020 | 16.71 | 16.71 | 16.33 | 16.36 | 52,080 | -0.36(-2.14%) |
Jun 16, 2020 | 17.06 | 17.31 | 16.33 | 16.72 | 81,224 | +0.38(+2.35%) |
Jun 15, 2020 | 15.41 | 16.52 | 15.26 | 16.34 | 75,983 | +0.16(+0.97%) |
Jun 12, 2020 | 15.59 | 16.66 | 15.50 | 16.18 | 128,436 | +0.24(+1.52%) |
Jun 11, 2020 | 15.93 | 16.92 | 15.88 | 15.94 | 97,167 | -1.08(-6.34%) |
Jun 10, 2020 | 18.17 | 18.17 | 16.66 | 17.02 | 95,591 | -1.10(-6.05%) |
Jun 09, 2020 | 17.80 | 18.37 | 17.41 | 18.12 | 51,016 | -0.16(-0.85%) |
Jun 08, 2020 | 17.31 | 18.41 | 17.31 | 18.27 | 116,779 | +1.25(+7.36%) |
Jun 05, 2020 | 16.23 | 17.23 | 16.10 | 17.02 | 106,895 | +1.56(+10.11%) |
Jun 04, 2020 | 14.71 | 15.52 | 14.68 | 15.46 | 74,777 | +0.66(+4.49%) |
Jun 03, 2020 | 14.52 | 15.21 | 14.16 | 14.79 | 74,220 | +0.80(+5.74%) |
Jun 02, 2020 | 13.82 | 14.09 | 13.46 | 13.99 | 82,646 | +0.47(+3.51%) |
Jun 01, 2020 | 14.07 | 14.17 | 13.47 | 13.51 | 99,407 | -0.56(-3.99%) |
May 29, 2020 | 14.44 | 14.66 | 13.88 | 14.07 | 262,664 | -0.59(-4.00%) |
May 28, 2020 | 15.77 | 15.85 | 14.58 | 14.66 | 76,206 | -0.84(-5.40%) |
May 27, 2020 | 14.84 | 15.59 | 14.63 | 15.50 | 77,294 | +1.01(+6.97%) |
May 26, 2020 | 13.82 | 14.66 | 13.82 | 14.49 | 69,558 | +0.89(+6.54%) |
May 22, 2020 | 13.12 | 13.64 | 12.92 | 13.60 | 76,436 | +0.54(+4.17%) |
May 21, 2020 | 12.61 | 13.20 | 12.51 | 13.06 | 79,857 | +0.41(+3.21%) |
May 20, 2020 | 11.95 | 12.79 | 11.95 | 12.65 | 83,346 | +0.92(+7.88%) |
May 19, 2020 | 12.68 | 12.93 | 11.70 | 11.73 | 102,302 | -0.85(-6.79%) |
May 18, 2020 | 12.42 | 12.83 | 12.17 | 12.58 | 91,986 | +0.61(+5.12%) |
May 15, 2020 | 11.63 | 12.04 | 11.33 | 11.97 | 79,795 | +0.32(+2.74%) |
May 14, 2020 | 11.09 | 11.66 | 10.77 | 11.65 | 76,568 | +0.30(+2.66%) |
May 13, 2020 | 11.76 | 11.92 | 10.79 | 11.35 | 123,243 | -0.41(-3.45%) |
May 12, 2020 | 12.55 | 12.75 | 11.75 | 11.75 | 88,974 | -0.79(-6.33%) |
May 11, 2020 | 12.19 | 12.89 | 11.82 | 12.55 | 97,885 | +0.28(+2.25%) |
May 08, 2020 | 12.19 | 12.35 | 11.91 | 12.27 | 94,387 | +0.29(+2.38%) |
May 07, 2020 | 12.03 | 12.26 | 11.79 | 11.98 | 96,610 | +0.31(+2.66%) |
May 06, 2020 | 11.94 | 11.97 | 11.38 | 11.67 | 99,389 | -0.11(-0.95%) |
May 05, 2020 | 12.76 | 12.76 | 11.65 | 11.79 | 78,241 | -0.46(-3.74%) |
May 04, 2020 | 12.08 | 12.30 | 11.84 | 12.24 | 78,280 | +0.16(+1.36%) |