Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.30 | 28.00 | 26.56 | 27.42 | 711,500 | -0.60(-2.14%) |
Apr 29, 2021 | 27.69 | 28.08 | 27.29 | 28.02 | 374,729 | +0.46(+1.67%) |
Apr 28, 2021 | 27.39 | 27.75 | 26.91 | 27.56 | 284,969 | +0.02(+0.07%) |
Apr 27, 2021 | 26.96 | 27.98 | 26.96 | 27.54 | 564,365 | +0.51(+1.89%) |
Apr 26, 2021 | 26.45 | 27.41 | 26.36 | 27.03 | 467,571 | +0.78(+2.97%) |
Apr 23, 2021 | 26.09 | 26.59 | 25.44 | 26.25 | 505,600 | -0.03(-0.11%) |
Apr 22, 2021 | 25.16 | 26.43 | 24.93 | 26.28 | 677,477 | +1.22(+4.87%) |
Apr 21, 2021 | 23.96 | 25.11 | 23.96 | 25.06 | 487,243 | +0.55(+2.24%) |
Apr 20, 2021 | 25.51 | 26.18 | 23.91 | 24.51 | 1,144,799 | -1.19(-4.63%) |
Apr 19, 2021 | 26.14 | 26.57 | 25.52 | 25.70 | 663,062 | -0.65(-2.47%) |
Apr 16, 2021 | 26.04 | 26.48 | 25.43 | 26.35 | 437,600 | +0.30(+1.15%) |
Apr 15, 2021 | 28.34 | 28.55 | 25.86 | 26.05 | 672,151 | -2.22(-7.85%) |
Apr 14, 2021 | 28.02 | 28.83 | 28.00 | 28.27 | 158,269 | +0.28(+1.00%) |
Apr 13, 2021 | 28.33 | 28.65 | 27.66 | 27.99 | 518,808 | -0.26(-0.92%) |
Apr 12, 2021 | 30.10 | 30.58 | 27.99 | 28.25 | 631,568 | -2.03(-6.70%) |
Apr 09, 2021 | 29.47 | 30.47 | 29.21 | 30.28 | 204,400 | +0.45(+1.51%) |
Apr 08, 2021 | 29.94 | 30.63 | 29.53 | 29.83 | 340,296 | -0.10(-0.33%) |
Apr 07, 2021 | 31.00 | 31.17 | 29.84 | 29.93 | 401,897 | -0.96(-3.11%) |
Apr 06, 2021 | 31.41 | 32.53 | 30.85 | 30.89 | 581,607 | -0.48(-1.53%) |
Apr 05, 2021 | 32.77 | 32.77 | 31.22 | 31.37 | 346,526 | -0.71(-2.21%) |
Apr 01, 2021 | 32.08 | 33.05 | 31.76 | 32.08 | 287,800 | +0.50(+1.58%) |
Mar 31, 2021 | 31.57 | 32.43 | 31.41 | 31.58 | 377,330 | +0.30(+0.96%) |
Mar 30, 2021 | 30.56 | 31.52 | 30.12 | 31.28 | 126,400 | +0.81(+2.66%) |
Mar 29, 2021 | 31.69 | 32.41 | 30.24 | 30.47 | 263,845 | -1.70(-5.28%) |
Mar 26, 2021 | 31.37 | 32.27 | 31.05 | 32.17 | 224,000 | +0.79(+2.52%) |
Mar 25, 2021 | 29.33 | 31.52 | 29.01 | 31.38 | 365,477 | +1.06(+3.50%) |
Mar 24, 2021 | 33.24 | 33.33 | 30.02 | 30.32 | 846,498 | -2.78(-8.40%) |
Mar 23, 2021 | 34.59 | 34.99 | 32.96 | 33.10 | 431,594 | -1.94(-5.54%) |
Mar 22, 2021 | 36.46 | 36.46 | 34.50 | 35.04 | 775,948 | -1.54(-4.21%) |
Mar 19, 2021 | 36.40 | 37.40 | 35.76 | 36.58 | 567,800 | -0.07(-0.19%) |
Mar 18, 2021 | 38.25 | 38.40 | 36.55 | 36.65 | 581,888 | -1.75(-4.56%) |
Mar 17, 2021 | 37.33 | 38.99 | 36.52 | 38.40 | 536,866 | +0.43(+1.13%) |
Mar 16, 2021 | 38.07 | 39.02 | 37.50 | 37.97 | 769,190 | -0.20(-0.52%) |
Mar 15, 2021 | 37.37 | 38.25 | 36.42 | 38.17 | 819,931 | +1.16(+3.13%) |
Mar 12, 2021 | 35.52 | 37.35 | 35.52 | 37.01 | 558,600 | +0.75(+2.07%) |
Mar 11, 2021 | 34.60 | 36.54 | 34.16 | 36.26 | 614,825 | +2.57(+7.63%) |
Mar 10, 2021 | 33.69 | 34.63 | 32.78 | 33.69 | 368,014 | +0.69(+2.09%) |
Mar 09, 2021 | 31.93 | 33.44 | 31.75 | 33.00 | 551,053 | +1.97(+6.35%) |
Mar 08, 2021 | 32.18 | 32.82 | 30.89 | 31.03 | 652,171 | -1.14(-3.54%) |
Mar 05, 2021 | 32.42 | 34.03 | 29.93 | 32.17 | 1,487,200 | +0.00(+0.00%) |
Mar 04, 2021 | 34.26 | 34.70 | 31.71 | 32.17 | 785,515 | -2.53(-7.29%) |
Mar 03, 2021 | 35.78 | 37.45 | 34.50 | 34.70 | 1,000,599 | -1.14(-3.18%) |
Mar 02, 2021 | 36.08 | 36.96 | 35.33 | 35.84 | 2,359,091 | -0.06(-0.17%) |
Mar 01, 2021 | 33.93 | 36.58 | 33.43 | 35.90 | 1,575,180 | +2.35(+7.00%) |
Feb 26, 2021 | 30.90 | 34.14 | 30.64 | 33.55 | 974,500 | +3.22(+10.62%) |
Feb 25, 2021 | 31.92 | 32.13 | 30.11 | 30.33 | 341,372 | -1.37(-4.32%) |
Feb 24, 2021 | 31.82 | 32.96 | 31.25 | 31.70 | 353,546 | -0.16(-0.50%) |
Feb 23, 2021 | 31.17 | 31.99 | 29.01 | 31.86 | 939,457 | -0.42(-1.30%) |
Feb 22, 2021 | 32.42 | 32.92 | 31.67 | 32.28 | 711,163 | -0.70(-2.12%) |
Feb 19, 2021 | 30.22 | 33.49 | 30.11 | 32.98 | 854,300 | +3.04(+10.15%) |
Feb 18, 2021 | 29.06 | 30.12 | 28.78 | 29.94 | 920,898 | +0.14(+0.47%) |
Feb 17, 2021 | 30.08 | 30.28 | 29.34 | 29.80 | 763,122 | -0.15(-0.50%) |
Feb 16, 2021 | 30.49 | 30.70 | 29.43 | 29.95 | 716,468 | +0.27(+0.91%) |
Feb 12, 2021 | 30.06 | 30.45 | 29.27 | 29.68 | 249,200 | -0.59(-1.95%) |
Feb 11, 2021 | 31.48 | 31.48 | 29.80 | 30.27 | 200,435 | -1.03(-3.29%) |
Feb 10, 2021 | 31.26 | 31.86 | 29.54 | 31.30 | 529,812 | +0.48(+1.56%) |
Feb 09, 2021 | 29.36 | 31.50 | 29.00 | 30.82 | 822,161 | +0.90(+3.01%) |
Feb 08, 2021 | 29.25 | 30.29 | 28.61 | 29.92 | 719,151 | +1.36(+4.76%) |
Feb 05, 2021 | 28.32 | 30.01 | 28.12 | 28.56 | 1,803,300 | +0.38(+1.35%) |
Feb 04, 2021 | 29.92 | 29.92 | 27.18 | 28.18 | 2,068,655 | -3.40(-10.77%) |
Feb 03, 2021 | 30.69 | 32.14 | 30.31 | 31.58 | 382,150 | +0.73(+2.37%) |
Feb 02, 2021 | 31.31 | 31.32 | 30.02 | 30.85 | 296,585 | +0.56(+1.85%) |
Feb 01, 2021 | 28.81 | 30.38 | 28.60 | 30.29 | 257,167 | +1.76(+6.17%) |
Jan 29, 2021 | 30.41 | 30.92 | 28.53 | 28.53 | 332,700 | -1.90(-6.24%) |
Jan 28, 2021 | 29.47 | 31.48 | 28.59 | 30.43 | 298,707 | +0.96(+3.26%) |
Jan 27, 2021 | 29.76 | 30.46 | 28.28 | 29.47 | 371,967 | -0.47(-1.57%) |
Jan 26, 2021 | 31.08 | 31.18 | 29.28 | 29.94 | 243,905 | -1.10(-3.54%) |
Jan 25, 2021 | 31.00 | 33.33 | 30.50 | 31.04 | 415,106 | -0.23(-0.74%) |
Jan 22, 2021 | 30.60 | 31.63 | 30.11 | 31.27 | 528,300 | -0.32(-1.01%) |
Jan 21, 2021 | 31.59 | 32.29 | 30.73 | 31.59 | 323,982 | +0.06(+0.19%) |
Jan 20, 2021 | 31.27 | 31.60 | 29.92 | 31.53 | 347,549 | +0.38(+1.22%) |
Jan 19, 2021 | 31.08 | 31.99 | 30.96 | 31.15 | 420,041 | +0.23(+0.74%) |
Jan 15, 2021 | 31.00 | 31.43 | 30.00 | 30.92 | 238,700 | -0.54(-1.72%) |
Jan 14, 2021 | 30.00 | 31.55 | 29.56 | 31.46 | 255,314 | +1.35(+4.48%) |
Jan 13, 2021 | 30.50 | 31.99 | 30.09 | 30.11 | 141,026 | -0.29(-0.95%) |
Jan 12, 2021 | 29.39 | 31.79 | 29.39 | 30.40 | 475,151 | +1.67(+5.81%) |
Jan 11, 2021 | 28.00 | 28.95 | 27.90 | 28.73 | 191,917 | +0.01(+0.03%) |
Jan 08, 2021 | 29.99 | 30.00 | 27.89 | 28.72 | 294,900 | -0.79(-2.68%) |
Jan 07, 2021 | 28.99 | 30.09 | 28.95 | 29.51 | 261,358 | +0.73(+2.54%) |
Jan 06, 2021 | 29.10 | 29.51 | 28.13 | 28.78 | 327,554 | -0.09(-0.31%) |
Jan 05, 2021 | 28.80 | 29.84 | 28.67 | 28.87 | 324,444 | +0.76(+2.70%) |
Jan 04, 2021 | 29.91 | 30.37 | 27.81 | 28.11 | 524,382 | -1.42(-4.81%) |
Dec 31, 2020 | 29.53 | 29.53 | 29.53 | 183,995 | +1.07(+3.76%) | |
Dec 30, 2020 | 27.60 | 28.75 | 27.60 | 28.46 | 183,995 | +1.11(+4.06%) |
Dec 29, 2020 | 26.96 | 27.55 | 26.30 | 27.35 | 138,520 | +0.42(+1.56%) |
Dec 28, 2020 | 27.28 | 27.83 | 26.73 | 26.93 | 242,270 | -0.26(-0.96%) |
Dec 24, 2020 | 27.00 | 27.67 | 26.76 | 27.19 | 145,100 | +0.19(+0.70%) |
Dec 23, 2020 | 27.50 | 28.00 | 26.89 | 27.00 | 206,506 | -0.04(-0.15%) |
Dec 22, 2020 | 26.88 | 27.21 | 26.50 | 27.04 | 200,538 | +0.24(+0.90%) |
Dec 21, 2020 | 26.67 | 27.51 | 26.59 | 26.80 | 264,327 | -0.60(-2.19%) |
Dec 18, 2020 | 26.89 | 27.50 | 26.64 | 27.40 | 709,300 | +0.70(+2.62%) |
Dec 17, 2020 | 27.18 | 27.43 | 25.95 | 26.70 | 375,517 | -0.37(-1.37%) |
Dec 16, 2020 | 27.60 | 27.97 | 26.54 | 27.07 | 665,107 | -0.54(-1.96%) |
Dec 15, 2020 | 26.00 | 27.69 | 25.70 | 27.61 | 380,982 | +1.66(+6.40%) |
Dec 14, 2020 | 26.40 | 26.51 | 25.57 | 25.95 | 378,558 | -0.09(-0.35%) |
Dec 11, 2020 | 25.01 | 26.19 | 24.55 | 26.04 | 523,100 | +0.71(+2.80%) |
Dec 10, 2020 | 24.50 | 25.40 | 24.46 | 25.33 | 804,413 | +0.54(+2.18%) |
Dec 09, 2020 | 25.21 | 25.77 | 24.09 | 24.79 | 595,325 | -0.47(-1.86%) |
Dec 08, 2020 | 24.69 | 25.34 | 24.58 | 25.26 | 213,012 | +0.58(+2.35%) |
Dec 07, 2020 | 26.35 | 26.59 | 24.55 | 24.68 | 372,043 | -1.91(-7.18%) |
Dec 04, 2020 | 25.90 | 26.75 | 25.43 | 26.59 | 220,200 | +0.93(+3.62%) |
Dec 03, 2020 | 25.20 | 25.90 | 24.62 | 25.66 | 805,084 | +0.68(+2.72%) |
Dec 02, 2020 | 24.89 | 25.79 | 24.41 | 24.98 | 460,103 | +0.15(+0.60%) |
Dec 01, 2020 | 25.24 | 25.91 | 24.78 | 24.83 | 854,435 | +0.02(+0.08%) |
Nov 30, 2020 | 25.27 | 25.27 | 24.33 | 24.81 | 318,145 | -0.78(-3.05%) |
Nov 27, 2020 | 25.80 | 26.00 | 25.23 | 25.59 | 197,000 | -0.21(-0.81%) |
Nov 25, 2020 | 27.44 | 27.44 | 24.58 | 25.80 | 776,000 | -1.70(-6.18%) |
Nov 24, 2020 | 26.49 | 27.60 | 26.43 | 27.50 | 343,720 | +1.18(+4.48%) |
Nov 23, 2020 | 25.50 | 26.48 | 25.39 | 26.32 | 474,293 | +0.67(+2.61%) |
Nov 20, 2020 | 25.40 | 25.79 | 25.06 | 25.65 | 345,900 | +0.42(+1.66%) |
Nov 19, 2020 | 24.99 | 25.49 | 24.72 | 25.23 | 424,246 | +0.30(+1.20%) |
Nov 18, 2020 | 25.02 | 25.25 | 24.65 | 24.93 | 372,508 | +0.08(+0.32%) |
Nov 17, 2020 | 25.14 | 25.28 | 24.48 | 24.85 | 443,478 | -0.92(-3.57%) |
Nov 16, 2020 | 25.00 | 25.84 | 24.75 | 25.77 | 646,844 | +1.52(+6.27%) |
Nov 13, 2020 | 23.80 | 24.57 | 23.52 | 24.25 | 465,100 | +0.82(+3.50%) |
Nov 12, 2020 | 23.36 | 23.84 | 22.86 | 23.43 | 385,021 | -0.37(-1.55%) |
Nov 11, 2020 | 23.71 | 23.91 | 22.86 | 23.80 | 489,998 | +0.26(+1.10%) |
Nov 10, 2020 | 23.00 | 23.90 | 22.32 | 23.54 | 749,666 | +0.34(+1.47%) |
Nov 09, 2020 | 22.94 | 23.55 | 22.79 | 23.20 | 791,458 | +3.20(+16.00%) |
Nov 06, 2020 | 20.96 | 20.96 | 19.98 | 20.00 | 229,400 | -0.55(-2.68%) |
Nov 05, 2020 | 20.29 | 20.75 | 20.11 | 20.55 | 228,380 | +0.60(+3.01%) |
Nov 04, 2020 | 19.38 | 20.17 | 19.18 | 19.95 | 202,418 | +0.69(+3.58%) |
Nov 03, 2020 | 19.10 | 19.44 | 18.95 | 19.26 | 278,230 | +0.34(+1.80%) |
Nov 02, 2020 | 19.02 | 19.24 | 18.51 | 18.92 | 153,290 | +0.15(+0.80%) |
Oct 30, 2020 | 18.60 | 18.97 | 18.27 | 18.77 | 282,300 | +0.24(+1.30%) |
Oct 29, 2020 | 17.96 | 18.82 | 17.96 | 18.53 | 235,107 | +0.41(+2.26%) |
Oct 28, 2020 | 18.44 | 19.19 | 17.80 | 18.12 | 319,800 | -0.83(-4.38%) |
Oct 27, 2020 | 21.00 | 21.00 | 18.91 | 18.95 | 427,465 | -1.12(-5.58%) |
Oct 26, 2020 | 21.58 | 21.58 | 19.43 | 20.07 | 531,207 | -1.62(-7.47%) |
Oct 23, 2020 | 21.05 | 21.76 | 20.45 | 21.69 | 1,497,200 | +1.66(+8.29%) |
Oct 22, 2020 | 19.36 | 20.07 | 19.36 | 20.03 | 398,897 | +0.77(+4.00%) |
Oct 21, 2020 | 19.31 | 19.61 | 19.01 | 19.26 | 364,594 | +0.07(+0.36%) |
Oct 20, 2020 | 18.89 | 19.51 | 18.76 | 19.19 | 478,072 | +0.49(+2.62%) |
Oct 19, 2020 | 18.10 | 18.74 | 18.10 | 18.70 | 341,851 | +0.70(+3.89%) |
Oct 16, 2020 | 17.83 | 18.21 | 17.59 | 18.00 | 398,900 | +0.20(+1.10%) |
Oct 15, 2020 | 17.79 | 17.94 | 17.02 | 17.80 | 636,249 | -0.14(-0.81%) |
Oct 14, 2020 | 17.73 | 18.09 | 17.60 | 17.95 | 299,872 | +0.35(+1.99%) |
Oct 13, 2020 | 17.32 | 17.73 | 16.97 | 17.60 | 304,254 | +0.16(+0.92%) |
Oct 12, 2020 | 17.77 | 18.03 | 16.95 | 17.44 | 269,718 | -0.34(-1.91%) |
Oct 09, 2020 | 18.36 | 18.36 | 17.50 | 17.78 | 194,800 | -0.51(-2.79%) |
Oct 08, 2020 | 17.23 | 18.73 | 16.77 | 18.29 | 517,838 | +1.86(+11.32%) |
Oct 07, 2020 | 16.20 | 16.73 | 16.16 | 16.43 | 213,047 | +0.24(+1.48%) |
Oct 06, 2020 | 15.57 | 16.54 | 15.57 | 16.19 | 364,926 | +0.74(+4.79%) |
Oct 05, 2020 | 16.00 | 16.00 | 15.35 | 15.45 | 195,841 | -0.34(-2.15%) |
Oct 02, 2020 | 15.65 | 15.88 | 15.40 | 15.79 | 96,000 | -0.20(-1.25%) |
Oct 01, 2020 | 15.40 | 16.05 | 15.40 | 15.99 | 273,786 | +0.63(+4.10%) |
Sep 30, 2020 | 15.52 | 15.71 | 15.26 | 15.36 | 173,862 | -0.02(-0.13%) |
Sep 29, 2020 | 15.70 | 15.86 | 15.26 | 15.38 | 251,680 | -0.46(-2.90%) |
Sep 28, 2020 | 15.90 | 16.05 | 15.57 | 15.84 | 296,184 | -0.07(-0.44%) |
Sep 25, 2020 | 16.31 | 16.31 | 15.82 | 15.91 | 409,400 | -0.39(-2.39%) |
Sep 24, 2020 | 17.05 | 17.05 | 16.04 | 16.30 | 394,287 | -0.84(-4.90%) |
Sep 23, 2020 | 17.88 | 18.08 | 16.83 | 17.14 | 597,955 | -0.75(-4.19%) |
Sep 22, 2020 | 17.28 | 17.92 | 16.78 | 17.89 | 342,948 | +0.74(+4.31%) |
Sep 21, 2020 | 16.98 | 17.17 | 16.81 | 17.15 | 452,122 | -0.28(-1.61%) |
Sep 18, 2020 | 17.58 | 17.76 | 17.02 | 17.43 | 574,200 | -0.22(-1.25%) |
Sep 17, 2020 | 17.58 | 17.86 | 17.32 | 17.65 | 396,242 | -0.15(-0.84%) |
Sep 16, 2020 | 17.22 | 18.16 | 17.09 | 17.80 | 412,986 | +0.57(+3.31%) |
Sep 15, 2020 | 17.00 | 17.59 | 16.90 | 17.23 | 209,257 | +0.35(+2.07%) |
Sep 14, 2020 | 16.39 | 17.01 | 16.35 | 16.88 | 209,414 | +0.54(+3.30%) |
Sep 11, 2020 | 16.33 | 16.57 | 16.10 | 16.34 | 317,400 | -0.01(-0.06%) |
Sep 10, 2020 | 16.63 | 17.06 | 16.28 | 16.35 | 243,218 | -0.16(-0.97%) |
Sep 09, 2020 | 16.89 | 17.13 | 16.20 | 16.51 | 434,520 | -0.46(-2.71%) |
Sep 08, 2020 | 17.57 | 17.89 | 16.71 | 16.97 | 500,776 | -1.06(-5.88%) |
Sep 04, 2020 | 16.78 | 18.15 | 16.24 | 18.03 | 701,600 | +1.41(+8.48%) |
Sep 03, 2020 | 16.23 | 16.66 | 16.05 | 16.62 | 515,645 | +0.38(+2.34%) |
Sep 02, 2020 | 16.65 | 16.75 | 16.15 | 16.24 | 262,459 | -0.34(-2.05%) |
Sep 01, 2020 | 16.80 | 16.94 | 16.53 | 16.58 | 295,473 | -0.30(-1.78%) |
Aug 31, 2020 | 16.70 | 17.49 | 16.46 | 16.88 | 651,712 | +0.17(+1.02%) |
Aug 28, 2020 | 16.14 | 16.82 | 16.14 | 16.71 | 226,900 | +0.70(+4.37%) |
Aug 27, 2020 | 15.98 | 16.19 | 15.68 | 16.01 | 231,713 | +0.02(+0.13%) |
Aug 26, 2020 | 15.78 | 16.38 | 15.78 | 15.99 | 384,465 | +0.18(+1.14%) |
Aug 25, 2020 | 14.81 | 15.92 | 14.64 | 15.81 | 913,413 | +1.13(+7.70%) |
Aug 24, 2020 | 13.75 | 14.95 | 13.75 | 14.68 | 1,451,320 | +0.93(+6.76%) |
Aug 21, 2020 | 14.54 | 15.07 | 13.51 | 13.75 | 558,400 | -0.44(-3.10%) |
Aug 20, 2020 | 13.91 | 14.72 | 13.89 | 14.19 | 1,959,981 | +0.14(+1.00%) |
Aug 19, 2020 | 14.36 | 14.50 | 13.93 | 14.05 | 974,552 | -0.26(-1.82%) |
Aug 18, 2020 | 14.53 | 14.65 | 14.27 | 14.31 | 572,246 | -0.18(-1.24%) |
Aug 17, 2020 | 14.55 | 14.60 | 14.25 | 14.49 | 571,763 | +0.00(+0.00%) |
Aug 14, 2020 | 14.71 | 14.86 | 14.29 | 14.49 | 291,300 | -0.31(-2.09%) |
Aug 13, 2020 | 14.51 | 15.37 | 14.51 | 14.80 | 496,494 | +0.20(+1.37%) |
Aug 12, 2020 | 14.99 | 15.17 | 14.40 | 14.60 | 705,086 | -0.24(-1.62%) |
Aug 11, 2020 | 15.33 | 15.34 | 14.74 | 14.84 | 1,019,935 | -0.11(-0.74%) |
Aug 10, 2020 | 14.39 | 15.09 | 14.26 | 14.95 | 468,941 | +0.70(+4.91%) |
Aug 07, 2020 | 14.45 | 14.96 | 14.12 | 14.25 | 381,500 | -0.24(-1.66%) |
Aug 06, 2020 | 14.85 | 14.90 | 14.29 | 14.49 | 466,087 | -0.36(-2.42%) |
Aug 05, 2020 | 14.94 | 15.39 | 14.79 | 14.85 | 642,733 | +0.12(+0.81%) |
Aug 04, 2020 | 14.82 | 14.91 | 14.49 | 14.73 | 275,384 | -0.09(-0.61%) |
Aug 03, 2020 | 15.53 | 15.56 | 14.66 | 14.82 | 246,903 | -0.75(-4.82%) |
Jul 31, 2020 | 15.94 | 15.94 | 15.31 | 15.57 | 173,800 | -0.27(-1.70%) |
Jul 30, 2020 | 15.72 | 15.94 | 15.43 | 15.84 | 265,477 | -0.16(-1.00%) |
Jul 29, 2020 | 16.03 | 16.31 | 15.80 | 16.00 | 408,332 | +0.03(+0.19%) |
Jul 28, 2020 | 15.92 | 16.30 | 15.89 | 15.97 | 225,571 | -0.12(-0.75%) |
Jul 27, 2020 | 16.28 | 16.28 | 15.61 | 16.09 | 156,216 | -0.12(-0.74%) |
Jul 24, 2020 | 16.61 | 16.85 | 15.87 | 16.21 | 318,600 | -0.65(-3.86%) |
Jul 23, 2020 | 16.74 | 17.21 | 16.50 | 16.86 | 257,528 | +0.24(+1.44%) |
Jul 22, 2020 | 17.10 | 17.10 | 16.35 | 16.62 | 159,231 | -0.56(-3.26%) |
Jul 21, 2020 | 16.60 | 17.35 | 16.48 | 17.18 | 741,124 | +0.91(+5.59%) |
Jul 20, 2020 | 16.45 | 16.49 | 16.23 | 16.27 | 140,156 | -0.19(-1.15%) |
Jul 17, 2020 | 16.51 | 16.75 | 16.18 | 16.46 | 202,800 | -0.11(-0.66%) |
Jul 16, 2020 | 16.72 | 16.99 | 15.86 | 16.57 | 332,225 | +0.48(+2.98%) |
Jul 15, 2020 | 15.19 | 16.17 | 15.11 | 16.09 | 413,902 | +1.14(+7.63%) |
Jul 14, 2020 | 15.34 | 15.34 | 14.63 | 14.95 | 238,847 | -0.56(-3.61%) |
Jul 13, 2020 | 15.59 | 16.12 | 15.47 | 15.51 | 375,404 | +0.17(+1.11%) |
Jul 10, 2020 | 15.31 | 15.38 | 14.96 | 15.34 | 335,300 | +0.03(+0.20%) |
Jul 09, 2020 | 15.69 | 15.82 | 14.93 | 15.31 | 324,613 | -0.38(-2.45%) |
Jul 08, 2020 | 15.83 | 15.98 | 15.48 | 15.70 | 396,871 | -0.06(-0.41%) |
Jul 07, 2020 | 16.43 | 16.46 | 15.72 | 15.76 | 380,292 | -0.89(-5.35%) |
Jul 06, 2020 | 16.61 | 16.87 | 16.32 | 16.65 | 213,262 | +0.58(+3.61%) |
Jul 02, 2020 | 15.69 | 16.23 | 15.60 | 16.07 | 275,400 | +0.80(+5.24%) |
Jul 01, 2020 | 15.34 | 15.73 | 15.00 | 15.27 | 269,028 | -0.05(-0.33%) |
Jun 30, 2020 | 15.48 | 15.58 | 14.75 | 15.32 | 299,477 | +0.02(+0.13%) |
Jun 29, 2020 | 14.19 | 15.42 | 14.19 | 15.30 | 508,446 | +0.78(+5.37%) |
Jun 26, 2020 | 16.66 | 16.99 | 14.10 | 14.52 | 1,045,900 | -2.75(-15.92%) |
Jun 25, 2020 | 16.47 | 17.29 | 16.26 | 17.27 | 427,619 | +0.33(+1.95%) |
Jun 24, 2020 | 17.26 | 17.26 | 16.55 | 16.94 | 435,979 | -0.48(-2.76%) |
Jun 23, 2020 | 17.43 | 17.44 | 17.15 | 17.42 | 407,338 | +0.40(+2.35%) |
Jun 22, 2020 | 17.70 | 17.82 | 17.01 | 17.02 | 322,725 | -0.83(-4.65%) |
Jun 19, 2020 | 17.36 | 17.95 | 17.33 | 17.85 | 700,800 | +0.68(+3.96%) |
Jun 18, 2020 | 16.84 | 17.41 | 16.64 | 17.17 | 217,773 | +0.19(+1.12%) |
Jun 17, 2020 | 17.02 | 17.22 | 16.63 | 16.98 | 416,985 | -0.07(-0.41%) |
Jun 16, 2020 | 17.56 | 18.23 | 16.96 | 17.05 | 563,150 | -0.08(-0.47%) |
Jun 15, 2020 | 16.93 | 17.55 | 16.84 | 17.13 | 339,067 | -0.44(-2.50%) |
Jun 12, 2020 | 17.33 | 17.68 | 16.92 | 17.57 | 632,900 | +1.47(+9.13%) |
Jun 11, 2020 | 16.63 | 17.03 | 16.04 | 16.10 | 482,043 | -1.44(-8.21%) |
Jun 10, 2020 | 17.82 | 18.03 | 17.24 | 17.54 | 423,139 | -0.37(-2.07%) |
Jun 09, 2020 | 18.71 | 18.71 | 17.82 | 17.91 | 413,059 | -0.80(-4.28%) |
Jun 08, 2020 | 18.76 | 19.14 | 18.62 | 18.71 | 432,169 | +0.07(+0.38%) |
Jun 05, 2020 | 18.39 | 19.89 | 18.30 | 18.64 | 714,700 | +1.01(+5.73%) |
Jun 04, 2020 | 17.30 | 17.77 | 16.95 | 17.63 | 318,233 | +0.39(+2.26%) |
Jun 03, 2020 | 16.40 | 17.37 | 16.40 | 17.24 | 384,180 | +1.00(+6.16%) |
Jun 02, 2020 | 15.98 | 16.42 | 15.93 | 16.24 | 237,224 | +0.35(+2.20%) |
Jun 01, 2020 | 15.49 | 16.01 | 15.45 | 15.89 | 321,677 | +0.40(+2.58%) |
May 29, 2020 | 15.61 | 15.69 | 15.29 | 15.49 | 265,900 | -0.30(-1.90%) |
May 28, 2020 | 16.50 | 16.52 | 15.59 | 15.79 | 461,763 | -0.59(-3.60%) |
May 27, 2020 | 16.18 | 16.62 | 16.11 | 16.38 | 298,890 | +0.37(+2.31%) |
May 26, 2020 | 15.28 | 16.23 | 15.22 | 16.01 | 639,081 | +1.26(+8.54%) |
May 22, 2020 | 15.12 | 15.49 | 14.52 | 14.75 | 369,100 | -0.65(-4.22%) |
May 21, 2020 | 14.94 | 15.48 | 14.59 | 15.40 | 426,164 | +0.46(+3.08%) |
May 20, 2020 | 14.54 | 14.97 | 14.54 | 14.94 | 368,896 | +0.54(+3.75%) |
May 19, 2020 | 14.22 | 14.70 | 14.00 | 14.40 | 354,785 | +0.24(+1.69%) |
May 18, 2020 | 13.80 | 14.23 | 13.55 | 14.16 | 592,481 | +0.85(+6.39%) |
May 15, 2020 | 12.77 | 13.59 | 12.67 | 13.31 | 236,700 | +0.55(+4.31%) |
May 14, 2020 | 13.01 | 13.50 | 12.12 | 12.76 | 1,119,614 | -0.38(-2.89%) |
May 13, 2020 | 13.30 | 13.37 | 12.83 | 13.14 | 942,345 | -0.31(-2.30%) |
May 12, 2020 | 13.73 | 14.03 | 13.41 | 13.45 | 515,962 | -0.16(-1.18%) |
May 11, 2020 | 14.63 | 14.76 | 13.36 | 13.61 | 689,169 | -1.47(-9.75%) |
May 08, 2020 | 14.86 | 15.08 | 14.48 | 15.08 | 297,000 | +0.51(+3.50%) |
May 07, 2020 | 14.25 | 14.81 | 13.91 | 14.57 | 359,263 | +0.50(+3.55%) |
May 06, 2020 | 14.37 | 14.71 | 13.80 | 14.07 | 177,305 | -0.34(-2.36%) |
May 05, 2020 | 14.49 | 14.82 | 14.21 | 14.41 | 305,953 | +0.10(+0.70%) |
May 04, 2020 | 13.54 | 14.37 | 13.52 | 14.31 | 406,642 | +0.40(+2.88%) |