Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.61 | 26.61 | 26.02 | 26.33 | 319,700 | -0.67(-2.48%) |
Apr 29, 2021 | 26.83 | 27.15 | 26.68 | 27.00 | 214,483 | +0.32(+1.20%) |
Apr 28, 2021 | 27.25 | 27.25 | 26.38 | 26.68 | 202,325 | -0.49(-1.80%) |
Apr 27, 2021 | 26.62 | 27.73 | 26.41 | 27.17 | 442,957 | +0.60(+2.26%) |
Apr 26, 2021 | 26.65 | 26.83 | 26.44 | 26.57 | 119,501 | +0.13(+0.49%) |
Apr 23, 2021 | 25.99 | 26.74 | 25.90 | 26.44 | 179,500 | +0.57(+2.20%) |
Apr 22, 2021 | 26.26 | 26.36 | 25.62 | 25.87 | 186,404 | -0.21(-0.81%) |
Apr 21, 2021 | 25.46 | 26.16 | 25.46 | 26.08 | 236,893 | +0.70(+2.76%) |
Apr 20, 2021 | 26.39 | 26.58 | 25.11 | 25.38 | 208,176 | -1.09(-4.12%) |
Apr 19, 2021 | 26.82 | 26.84 | 26.06 | 26.47 | 192,491 | -0.21(-0.79%) |
Apr 16, 2021 | 26.38 | 26.75 | 26.14 | 26.68 | 233,500 | +0.67(+2.58%) |
Apr 15, 2021 | 26.20 | 26.37 | 25.70 | 26.01 | 99,634 | +0.14(+0.54%) |
Apr 14, 2021 | 25.94 | 26.18 | 25.79 | 25.87 | 112,519 | +0.05(+0.19%) |
Apr 13, 2021 | 26.37 | 26.37 | 25.50 | 25.82 | 139,738 | -0.47(-1.79%) |
Apr 12, 2021 | 25.98 | 26.32 | 25.76 | 26.29 | 164,846 | +0.13(+0.50%) |
Apr 09, 2021 | 25.76 | 26.29 | 25.57 | 26.16 | 155,900 | +0.47(+1.83%) |
Apr 08, 2021 | 25.51 | 25.70 | 24.99 | 25.69 | 333,531 | +0.30(+1.18%) |
Apr 07, 2021 | 25.91 | 26.07 | 25.16 | 25.39 | 161,179 | -0.51(-1.97%) |
Apr 06, 2021 | 25.87 | 26.19 | 25.72 | 25.90 | 152,739 | -0.01(-0.04%) |
Apr 05, 2021 | 25.97 | 25.97 | 25.59 | 25.91 | 170,773 | +0.23(+0.90%) |
Apr 01, 2021 | 25.39 | 25.71 | 24.96 | 25.68 | 189,400 | +0.43(+1.70%) |
Mar 31, 2021 | 25.23 | 25.74 | 25.05 | 25.25 | 341,651 | +0.17(+0.68%) |
Mar 30, 2021 | 24.12 | 25.24 | 24.01 | 25.08 | 234,666 | +0.90(+3.72%) |
Mar 29, 2021 | 24.69 | 25.13 | 24.14 | 24.18 | 458,642 | -0.75(-3.01%) |
Mar 26, 2021 | 24.64 | 24.94 | 24.31 | 24.93 | 264,400 | +0.69(+2.85%) |
Mar 25, 2021 | 23.38 | 24.41 | 23.22 | 24.24 | 191,325 | +0.52(+2.19%) |
Mar 24, 2021 | 24.23 | 24.88 | 23.67 | 23.72 | 168,041 | -0.21(-0.88%) |
Mar 23, 2021 | 24.82 | 25.13 | 23.66 | 23.93 | 300,130 | -1.32(-5.23%) |
Mar 22, 2021 | 25.84 | 25.84 | 24.94 | 25.25 | 167,784 | -0.62(-2.40%) |
Mar 19, 2021 | 26.10 | 26.10 | 25.34 | 25.87 | 594,100 | -0.09(-0.35%) |
Mar 18, 2021 | 25.99 | 26.85 | 25.92 | 25.96 | 201,925 | -0.14(-0.54%) |
Mar 17, 2021 | 25.73 | 26.30 | 25.51 | 26.10 | 176,910 | +0.34(+1.32%) |
Mar 16, 2021 | 26.68 | 26.68 | 25.65 | 25.76 | 187,393 | -0.99(-3.70%) |
Mar 15, 2021 | 26.52 | 26.81 | 26.00 | 26.75 | 182,821 | +0.05(+0.19%) |
Mar 12, 2021 | 26.63 | 26.83 | 26.33 | 26.70 | 170,500 | +0.06(+0.23%) |
Mar 11, 2021 | 26.42 | 26.65 | 25.99 | 26.64 | 252,897 | +0.55(+2.11%) |
Mar 10, 2021 | 25.21 | 26.21 | 24.91 | 26.09 | 244,109 | +1.04(+4.15%) |
Mar 09, 2021 | 25.28 | 25.31 | 24.90 | 25.05 | 207,355 | +0.13(+0.52%) |
Mar 08, 2021 | 24.55 | 25.34 | 24.51 | 24.92 | 311,753 | +0.53(+2.17%) |
Mar 05, 2021 | 23.97 | 24.43 | 23.23 | 24.39 | 318,300 | +0.94(+4.01%) |
Mar 04, 2021 | 23.52 | 24.19 | 22.93 | 23.45 | 254,670 | -0.13(-0.55%) |
Mar 03, 2021 | 23.78 | 24.06 | 23.41 | 23.58 | 170,123 | -0.18(-0.76%) |
Mar 02, 2021 | 24.38 | 24.45 | 23.69 | 23.76 | 223,259 | -0.69(-2.82%) |
Mar 01, 2021 | 24.10 | 24.49 | 23.63 | 24.45 | 313,226 | +0.86(+3.65%) |
Feb 26, 2021 | 24.93 | 24.93 | 23.50 | 23.59 | 578,300 | -0.98(-3.99%) |
Feb 25, 2021 | 25.33 | 25.33 | 24.10 | 24.57 | 482,814 | -0.47(-1.88%) |
Feb 24, 2021 | 23.48 | 25.22 | 23.46 | 25.04 | 324,141 | +1.48(+6.28%) |
Feb 23, 2021 | 23.24 | 23.96 | 22.94 | 23.56 | 352,911 | +0.21(+0.90%) |
Feb 22, 2021 | 22.58 | 23.47 | 22.58 | 23.35 | 243,329 | +0.47(+2.05%) |
Feb 19, 2021 | 22.32 | 23.11 | 22.31 | 22.88 | 165,700 | +0.73(+3.30%) |
Feb 18, 2021 | 22.46 | 22.50 | 22.00 | 22.15 | 135,502 | -0.31(-1.38%) |
Feb 17, 2021 | 22.37 | 22.74 | 22.24 | 22.46 | 159,200 | -0.12(-0.53%) |
Feb 16, 2021 | 23.15 | 23.15 | 22.55 | 22.58 | 173,989 | -0.42(-1.83%) |
Feb 12, 2021 | 23.09 | 23.40 | 22.75 | 23.00 | 130,100 | -0.20(-0.86%) |
Feb 11, 2021 | 23.03 | 23.51 | 22.58 | 23.20 | 188,329 | +0.29(+1.27%) |
Feb 10, 2021 | 23.17 | 23.40 | 22.67 | 22.91 | 180,853 | -0.18(-0.78%) |
Feb 09, 2021 | 23.08 | 23.42 | 22.80 | 23.09 | 184,463 | +0.08(+0.35%) |
Feb 08, 2021 | 22.60 | 23.01 | 22.57 | 23.01 | 161,590 | +0.53(+2.36%) |
Feb 05, 2021 | 22.30 | 22.53 | 22.01 | 22.48 | 114,300 | +0.48(+2.18%) |
Feb 04, 2021 | 21.77 | 22.05 | 21.67 | 22.00 | 93,452 | +0.34(+1.57%) |
Feb 03, 2021 | 21.64 | 21.91 | 21.37 | 21.66 | 107,718 | -0.07(-0.32%) |
Feb 02, 2021 | 21.75 | 21.99 | 21.23 | 21.73 | 152,499 | +0.39(+1.83%) |
Feb 01, 2021 | 20.91 | 21.52 | 20.43 | 21.34 | 152,741 | +0.63(+3.04%) |
Jan 29, 2021 | 21.04 | 21.04 | 20.29 | 20.71 | 305,600 | -0.47(-2.22%) |
Jan 28, 2021 | 21.18 | 21.31 | 20.68 | 21.18 | 242,048 | +0.32(+1.53%) |
Jan 27, 2021 | 21.33 | 21.99 | 20.80 | 20.86 | 409,900 | -1.15(-5.22%) |
Jan 26, 2021 | 23.06 | 23.06 | 21.97 | 22.01 | 143,617 | -0.89(-3.89%) |
Jan 25, 2021 | 23.33 | 23.41 | 22.42 | 22.90 | 134,364 | -0.62(-2.64%) |
Jan 22, 2021 | 23.11 | 23.54 | 22.90 | 23.52 | 244,500 | +0.12(+0.51%) |
Jan 21, 2021 | 23.47 | 23.81 | 22.98 | 23.40 | 275,065 | -0.19(-0.81%) |
Jan 20, 2021 | 22.83 | 23.62 | 22.78 | 23.59 | 244,507 | +0.81(+3.56%) |
Jan 19, 2021 | 22.91 | 22.95 | 22.50 | 22.78 | 219,652 | +0.14(+0.62%) |
Jan 15, 2021 | 22.32 | 22.82 | 22.21 | 22.64 | 263,800 | +0.08(+0.35%) |
Jan 14, 2021 | 22.42 | 22.99 | 22.41 | 22.56 | 260,405 | +0.28(+1.26%) |
Jan 13, 2021 | 22.67 | 22.70 | 22.05 | 22.28 | 198,819 | -0.40(-1.76%) |
Jan 12, 2021 | 22.81 | 22.81 | 22.45 | 22.68 | 189,278 | +0.12(+0.53%) |
Jan 11, 2021 | 22.02 | 22.60 | 21.97 | 22.56 | 283,157 | +0.24(+1.08%) |
Jan 08, 2021 | 22.87 | 23.08 | 22.07 | 22.32 | 343,400 | -0.49(-2.15%) |
Jan 07, 2021 | 22.00 | 22.84 | 21.76 | 22.81 | 212,637 | +0.90(+4.11%) |
Jan 06, 2021 | 20.76 | 21.96 | 20.55 | 21.91 | 370,860 | +1.59(+7.82%) |
Jan 05, 2021 | 19.81 | 20.51 | 19.81 | 20.32 | 181,096 | +0.47(+2.37%) |
Jan 04, 2021 | 20.57 | 20.57 | 19.48 | 19.85 | 255,987 | -0.49(-2.41%) |
Dec 31, 2020 | 20.34 | 20.34 | 20.34 | 175,637 | -0.35(-1.69%) | |
Dec 30, 2020 | 20.72 | 21.11 | 20.67 | 20.69 | 175,637 | -0.04(-0.19%) |
Dec 29, 2020 | 21.10 | 21.31 | 20.48 | 20.73 | 238,201 | -0.26(-1.24%) |
Dec 28, 2020 | 21.16 | 21.49 | 20.98 | 20.99 | 333,727 | -0.14(-0.66%) |
Dec 24, 2020 | 20.93 | 21.21 | 20.74 | 21.13 | 118,600 | +0.25(+1.20%) |
Dec 23, 2020 | 20.68 | 20.97 | 20.50 | 20.88 | 239,436 | +0.28(+1.36%) |
Dec 22, 2020 | 20.64 | 20.70 | 20.34 | 20.60 | 227,957 | -0.05(-0.24%) |
Dec 21, 2020 | 20.12 | 20.71 | 19.82 | 20.65 | 241,008 | +0.05(+0.24%) |
Dec 18, 2020 | 20.00 | 20.70 | 19.80 | 20.60 | 2,237,600 | +0.65(+3.26%) |
Dec 17, 2020 | 19.67 | 19.95 | 19.64 | 19.95 | 239,040 | +0.38(+1.94%) |
Dec 16, 2020 | 19.35 | 19.94 | 19.25 | 19.57 | 392,342 | +0.23(+1.19%) |
Dec 15, 2020 | 18.95 | 19.55 | 18.82 | 19.34 | 314,640 | +0.55(+2.93%) |
Dec 14, 2020 | 19.70 | 19.76 | 18.79 | 18.79 | 372,497 | -0.78(-3.99%) |
Dec 11, 2020 | 19.71 | 19.95 | 19.56 | 19.57 | 183,900 | -0.23(-1.16%) |
Dec 10, 2020 | 20.00 | 20.10 | 19.48 | 19.80 | 288,061 | -0.36(-1.79%) |
Dec 09, 2020 | 19.88 | 20.34 | 19.88 | 20.16 | 343,487 | +0.48(+2.44%) |
Dec 08, 2020 | 18.95 | 19.80 | 18.95 | 19.68 | 310,042 | +0.55(+2.88%) |
Dec 07, 2020 | 18.76 | 19.23 | 18.63 | 19.13 | 228,703 | +0.36(+1.92%) |
Dec 04, 2020 | 18.66 | 18.93 | 18.55 | 18.77 | 240,100 | +0.17(+0.91%) |
Dec 03, 2020 | 18.25 | 18.69 | 18.25 | 18.60 | 168,120 | +0.41(+2.25%) |
Dec 02, 2020 | 18.42 | 18.44 | 18.05 | 18.19 | 377,145 | -0.32(-1.73%) |
Dec 01, 2020 | 18.90 | 18.99 | 18.28 | 18.51 | 175,093 | -0.11(-0.59%) |
Nov 30, 2020 | 18.64 | 19.05 | 18.53 | 18.62 | 193,761 | -0.19(-1.01%) |
Nov 27, 2020 | 18.92 | 19.06 | 18.72 | 18.81 | 87,600 | -0.11(-0.58%) |
Nov 25, 2020 | 19.07 | 19.11 | 18.63 | 18.92 | 189,400 | -0.35(-1.82%) |
Nov 24, 2020 | 19.50 | 19.64 | 19.11 | 19.27 | 378,722 | +0.00(+0.00%) |
Nov 23, 2020 | 18.73 | 19.36 | 18.67 | 19.27 | 269,202 | +0.67(+3.60%) |
Nov 20, 2020 | 18.32 | 18.62 | 18.23 | 18.60 | 247,200 | +0.01(+0.05%) |
Nov 19, 2020 | 18.21 | 18.70 | 17.80 | 18.59 | 225,872 | +0.35(+1.92%) |
Nov 18, 2020 | 18.30 | 18.62 | 18.11 | 18.24 | 284,164 | +0.02(+0.11%) |
Nov 17, 2020 | 17.74 | 18.22 | 17.46 | 18.22 | 237,464 | +0.27(+1.50%) |
Nov 16, 2020 | 17.74 | 17.95 | 17.46 | 17.95 | 202,348 | +0.54(+3.10%) |
Nov 13, 2020 | 17.17 | 17.50 | 17.10 | 17.41 | 227,100 | +0.48(+2.84%) |
Nov 12, 2020 | 17.08 | 17.22 | 16.65 | 16.93 | 479,345 | -0.32(-1.86%) |
Nov 11, 2020 | 17.06 | 17.28 | 16.58 | 17.25 | 272,989 | +0.31(+1.83%) |
Nov 10, 2020 | 18.11 | 18.35 | 16.87 | 16.94 | 865,208 | -0.82(-4.62%) |
Nov 09, 2020 | 18.66 | 18.76 | 17.75 | 17.76 | 1,067,866 | +0.78(+4.59%) |
Nov 06, 2020 | 17.68 | 17.69 | 16.58 | 16.98 | 576,200 | -0.80(-4.50%) |
Nov 05, 2020 | 17.10 | 18.71 | 17.10 | 17.78 | 359,600 | -0.06(-0.34%) |
Nov 04, 2020 | 16.93 | 17.84 | 16.82 | 17.84 | 273,689 | +0.41(+2.35%) |
Nov 03, 2020 | 17.50 | 17.62 | 17.03 | 17.43 | 171,020 | +0.27(+1.57%) |
Nov 02, 2020 | 16.80 | 17.20 | 16.80 | 17.16 | 140,822 | +0.58(+3.50%) |
Oct 30, 2020 | 16.59 | 17.17 | 16.39 | 16.58 | 428,700 | -0.01(-0.06%) |
Oct 29, 2020 | 16.19 | 16.69 | 16.09 | 16.59 | 184,268 | +0.26(+1.59%) |
Oct 28, 2020 | 16.39 | 16.69 | 16.14 | 16.33 | 198,046 | -0.56(-3.32%) |
Oct 27, 2020 | 17.08 | 17.16 | 16.84 | 16.89 | 153,720 | -0.22(-1.29%) |
Oct 26, 2020 | 17.48 | 17.54 | 17.01 | 17.11 | 159,224 | -0.67(-3.77%) |
Oct 23, 2020 | 17.66 | 17.93 | 17.52 | 17.78 | 142,500 | +0.26(+1.48%) |
Oct 22, 2020 | 17.77 | 17.77 | 17.33 | 17.52 | 132,458 | -0.16(-0.90%) |
Oct 21, 2020 | 18.26 | 18.26 | 17.52 | 17.68 | 186,124 | -0.56(-3.07%) |
Oct 20, 2020 | 18.23 | 18.58 | 18.15 | 18.24 | 149,711 | +0.13(+0.72%) |
Oct 19, 2020 | 18.65 | 18.65 | 18.09 | 18.11 | 133,788 | -0.43(-2.32%) |
Oct 16, 2020 | 18.75 | 18.93 | 18.52 | 18.54 | 141,300 | -0.22(-1.17%) |
Oct 15, 2020 | 18.04 | 18.76 | 17.82 | 18.76 | 360,085 | +0.48(+2.63%) |
Oct 14, 2020 | 18.70 | 18.75 | 18.21 | 18.28 | 199,823 | -0.26(-1.40%) |
Oct 13, 2020 | 18.90 | 18.93 | 18.53 | 18.54 | 307,946 | -0.59(-3.08%) |
Oct 12, 2020 | 19.13 | 19.29 | 18.91 | 19.13 | 391,845 | +0.12(+0.63%) |
Oct 09, 2020 | 19.00 | 19.17 | 18.83 | 19.01 | 542,000 | +0.19(+1.01%) |
Oct 08, 2020 | 18.60 | 18.92 | 18.56 | 18.82 | 357,240 | +0.51(+2.79%) |
Oct 07, 2020 | 18.43 | 18.64 | 18.19 | 18.31 | 386,120 | +0.19(+1.05%) |
Oct 06, 2020 | 18.49 | 18.78 | 18.11 | 18.12 | 345,774 | -0.09(-0.49%) |
Oct 05, 2020 | 18.32 | 18.57 | 18.18 | 18.21 | 219,769 | +0.11(+0.61%) |
Oct 02, 2020 | 17.21 | 18.23 | 17.13 | 18.10 | 280,800 | +0.46(+2.61%) |
Oct 01, 2020 | 17.56 | 17.77 | 17.37 | 17.64 | 195,472 | +0.12(+0.68%) |
Sep 30, 2020 | 17.36 | 17.86 | 17.36 | 17.52 | 268,341 | +0.19(+1.10%) |
Sep 29, 2020 | 17.55 | 17.59 | 17.19 | 17.33 | 141,342 | -0.20(-1.14%) |
Sep 28, 2020 | 17.16 | 17.68 | 17.16 | 17.53 | 215,173 | +0.63(+3.73%) |
Sep 25, 2020 | 16.68 | 17.07 | 16.64 | 16.90 | 195,200 | +0.06(+0.36%) |
Sep 24, 2020 | 16.61 | 17.14 | 16.39 | 16.84 | 181,749 | +0.26(+1.57%) |
Sep 23, 2020 | 17.13 | 17.34 | 16.57 | 16.58 | 237,041 | -0.61(-3.55%) |
Sep 22, 2020 | 16.81 | 17.26 | 16.68 | 17.19 | 197,397 | +0.39(+2.32%) |
Sep 21, 2020 | 17.48 | 17.48 | 16.40 | 16.80 | 336,993 | -1.15(-6.41%) |
Sep 18, 2020 | 18.38 | 18.44 | 17.74 | 17.95 | 998,900 | -0.35(-1.91%) |
Sep 17, 2020 | 18.52 | 18.70 | 18.20 | 18.30 | 280,074 | -0.57(-3.02%) |
Sep 16, 2020 | 18.32 | 18.94 | 18.11 | 18.87 | 328,123 | +0.71(+3.91%) |
Sep 15, 2020 | 18.39 | 18.50 | 18.12 | 18.16 | 178,264 | -0.14(-0.77%) |
Sep 14, 2020 | 18.14 | 18.32 | 17.95 | 18.30 | 171,431 | +0.34(+1.89%) |
Sep 11, 2020 | 17.98 | 18.05 | 17.65 | 17.96 | 267,500 | +0.03(+0.17%) |
Sep 10, 2020 | 18.15 | 18.18 | 17.83 | 17.93 | 277,036 | -0.13(-0.72%) |
Sep 09, 2020 | 17.90 | 18.30 | 17.72 | 18.06 | 250,666 | +0.36(+2.03%) |
Sep 08, 2020 | 17.53 | 18.17 | 17.42 | 17.70 | 307,112 | -0.13(-0.73%) |
Sep 04, 2020 | 18.18 | 18.28 | 17.39 | 17.83 | 208,200 | -0.02(-0.11%) |
Sep 03, 2020 | 19.07 | 19.07 | 17.80 | 17.85 | 239,164 | -1.18(-6.20%) |
Sep 02, 2020 | 19.07 | 19.12 | 18.53 | 19.03 | 222,014 | -0.02(-0.10%) |
Sep 01, 2020 | 17.98 | 19.24 | 17.89 | 19.05 | 603,611 | +0.92(+5.07%) |
Aug 31, 2020 | 18.59 | 18.59 | 18.12 | 18.13 | 346,114 | -0.59(-3.15%) |
Aug 28, 2020 | 19.00 | 19.01 | 18.60 | 18.72 | 154,900 | -0.11(-0.58%) |
Aug 27, 2020 | 19.02 | 19.16 | 18.81 | 18.83 | 325,703 | -0.20(-1.05%) |
Aug 26, 2020 | 19.00 | 19.12 | 18.86 | 19.03 | 198,331 | +0.01(+0.05%) |
Aug 25, 2020 | 19.15 | 19.15 | 18.74 | 19.02 | 300,467 | -0.06(-0.31%) |
Aug 24, 2020 | 18.89 | 19.20 | 18.67 | 19.08 | 276,133 | +0.34(+1.81%) |
Aug 21, 2020 | 18.18 | 18.75 | 18.08 | 18.74 | 385,800 | +0.38(+2.07%) |
Aug 20, 2020 | 18.37 | 18.64 | 18.31 | 18.36 | 240,453 | -0.37(-1.98%) |
Aug 19, 2020 | 19.01 | 19.01 | 18.66 | 18.73 | 234,648 | -0.26(-1.37%) |
Aug 18, 2020 | 19.20 | 19.22 | 18.92 | 18.99 | 415,030 | -0.15(-0.78%) |
Aug 17, 2020 | 19.07 | 19.28 | 18.97 | 19.14 | 322,513 | +0.23(+1.22%) |
Aug 14, 2020 | 19.09 | 19.09 | 18.63 | 18.91 | 272,500 | -0.23(-1.20%) |
Aug 13, 2020 | 18.87 | 20.10 | 18.84 | 19.14 | 588,663 | +0.44(+2.35%) |
Aug 12, 2020 | 19.09 | 19.13 | 18.14 | 18.70 | 784,196 | -0.21(-1.11%) |
Aug 11, 2020 | 19.11 | 19.58 | 18.89 | 18.91 | 497,651 | -0.01(-0.05%) |
Aug 10, 2020 | 18.64 | 19.29 | 18.60 | 18.92 | 447,000 | +0.43(+2.33%) |
Aug 07, 2020 | 18.24 | 18.81 | 18.03 | 18.49 | 356,000 | +0.15(+0.82%) |
Aug 06, 2020 | 18.31 | 18.43 | 18.08 | 18.34 | 306,502 | +0.16(+0.88%) |
Aug 05, 2020 | 17.23 | 18.32 | 17.14 | 18.18 | 831,630 | +1.07(+6.25%) |
Aug 04, 2020 | 17.35 | 17.39 | 16.88 | 17.11 | 197,135 | -0.21(-1.21%) |
Aug 03, 2020 | 17.21 | 17.32 | 16.97 | 17.32 | 304,319 | +0.25(+1.46%) |
Jul 31, 2020 | 17.15 | 17.25 | 16.56 | 17.07 | 408,600 | -0.14(-0.81%) |
Jul 30, 2020 | 17.10 | 17.38 | 17.00 | 17.21 | 290,385 | -0.34(-1.94%) |
Jul 29, 2020 | 17.22 | 17.56 | 17.12 | 17.55 | 356,917 | +0.61(+3.60%) |
Jul 28, 2020 | 17.06 | 17.30 | 16.80 | 16.94 | 270,638 | -0.37(-2.14%) |
Jul 27, 2020 | 16.88 | 17.31 | 16.77 | 17.31 | 290,838 | +0.49(+2.91%) |
Jul 24, 2020 | 16.89 | 17.14 | 16.64 | 16.82 | 308,800 | -0.05(-0.30%) |
Jul 23, 2020 | 16.90 | 17.19 | 16.48 | 16.87 | 560,795 | +0.11(+0.66%) |
Jul 22, 2020 | 16.56 | 16.84 | 16.48 | 16.76 | 855,749 | +0.38(+2.32%) |
Jul 21, 2020 | 16.70 | 16.70 | 16.00 | 16.38 | 508,192 | +0.02(+0.12%) |
Jul 20, 2020 | 16.50 | 16.53 | 16.17 | 16.36 | 159,397 | -0.28(-1.68%) |
Jul 17, 2020 | 16.81 | 17.11 | 16.53 | 16.64 | 285,100 | -0.18(-1.07%) |
Jul 16, 2020 | 16.65 | 16.83 | 16.30 | 16.82 | 250,672 | +0.04(+0.24%) |
Jul 15, 2020 | 16.66 | 16.97 | 16.47 | 16.78 | 336,760 | +0.60(+3.71%) |
Jul 14, 2020 | 15.28 | 16.20 | 15.28 | 16.18 | 243,218 | +0.97(+6.38%) |
Jul 13, 2020 | 15.88 | 15.88 | 15.19 | 15.21 | 193,402 | -0.35(-2.25%) |
Jul 10, 2020 | 15.54 | 15.62 | 15.18 | 15.56 | 156,500 | +0.46(+3.05%) |
Jul 09, 2020 | 15.81 | 15.81 | 14.98 | 15.10 | 362,879 | -0.65(-4.13%) |
Jul 08, 2020 | 15.28 | 15.97 | 15.20 | 15.75 | 421,332 | +0.50(+3.28%) |
Jul 07, 2020 | 15.37 | 15.54 | 15.10 | 15.25 | 216,531 | -0.38(-2.43%) |
Jul 06, 2020 | 15.76 | 15.76 | 15.35 | 15.63 | 168,013 | +0.39(+2.56%) |
Jul 02, 2020 | 15.69 | 15.77 | 15.13 | 15.24 | 164,800 | +0.02(+0.13%) |
Jul 01, 2020 | 15.89 | 16.20 | 15.17 | 15.22 | 152,760 | -0.46(-2.93%) |
Jun 30, 2020 | 15.38 | 15.84 | 15.22 | 15.68 | 273,799 | +0.26(+1.69%) |
Jun 29, 2020 | 14.94 | 15.43 | 14.77 | 15.42 | 314,810 | +0.85(+5.83%) |
Jun 26, 2020 | 14.66 | 14.85 | 14.27 | 14.57 | 519,500 | -0.29(-1.95%) |
Jun 25, 2020 | 14.37 | 15.00 | 14.35 | 14.86 | 221,166 | +0.26(+1.78%) |
Jun 24, 2020 | 15.27 | 15.39 | 14.56 | 14.60 | 209,166 | -0.99(-6.35%) |
Jun 23, 2020 | 15.46 | 15.65 | 15.11 | 15.59 | 235,494 | +0.50(+3.31%) |
Jun 22, 2020 | 14.96 | 15.28 | 14.76 | 15.09 | 221,997 | -0.12(-0.79%) |
Jun 19, 2020 | 15.72 | 15.82 | 15.20 | 15.21 | 478,700 | -0.27(-1.74%) |
Jun 18, 2020 | 15.48 | 15.91 | 15.41 | 15.48 | 146,539 | -0.22(-1.40%) |
Jun 17, 2020 | 15.94 | 16.12 | 15.66 | 15.70 | 207,442 | -0.24(-1.51%) |
Jun 16, 2020 | 16.24 | 16.24 | 15.38 | 15.94 | 364,659 | +0.70(+4.59%) |
Jun 15, 2020 | 13.86 | 15.33 | 13.86 | 15.24 | 248,076 | +0.64(+4.38%) |
Jun 12, 2020 | 14.53 | 14.67 | 14.00 | 14.60 | 274,200 | +0.83(+6.03%) |
Jun 11, 2020 | 14.53 | 14.86 | 13.75 | 13.77 | 231,905 | -1.60(-10.41%) |
Jun 10, 2020 | 15.67 | 15.90 | 15.26 | 15.37 | 255,137 | -0.45(-2.84%) |
Jun 09, 2020 | 15.64 | 16.09 | 15.35 | 15.82 | 324,340 | -0.12(-0.75%) |
Jun 08, 2020 | 16.47 | 16.70 | 15.86 | 15.94 | 307,222 | -0.21(-1.30%) |
Jun 05, 2020 | 15.77 | 16.39 | 15.57 | 16.15 | 269,400 | +0.84(+5.49%) |
Jun 04, 2020 | 14.71 | 15.49 | 14.71 | 15.31 | 222,416 | +0.37(+2.48%) |
Jun 03, 2020 | 15.27 | 15.46 | 14.88 | 14.94 | 363,825 | +0.10(+0.67%) |
Jun 02, 2020 | 14.59 | 14.90 | 14.31 | 14.84 | 230,637 | +0.38(+2.63%) |
Jun 01, 2020 | 13.92 | 15.14 | 13.72 | 14.46 | 574,759 | +0.85(+6.25%) |
May 29, 2020 | 13.90 | 14.06 | 13.54 | 13.61 | 383,000 | -0.48(-3.41%) |
May 28, 2020 | 15.50 | 15.54 | 14.04 | 14.09 | 398,647 | -1.05(-6.94%) |
May 27, 2020 | 14.66 | 15.20 | 14.61 | 15.14 | 474,195 | +0.96(+6.77%) |
May 26, 2020 | 14.00 | 14.54 | 14.00 | 14.18 | 328,733 | +0.73(+5.43%) |
May 22, 2020 | 13.54 | 13.76 | 13.26 | 13.45 | 177,500 | +0.05(+0.37%) |
May 21, 2020 | 13.34 | 13.80 | 13.34 | 13.40 | 330,645 | -0.01(-0.07%) |
May 20, 2020 | 13.14 | 13.62 | 13.05 | 13.41 | 405,707 | +0.60(+4.68%) |
May 19, 2020 | 12.47 | 13.30 | 12.29 | 12.81 | 534,847 | +0.13(+1.03%) |
May 18, 2020 | 11.92 | 12.83 | 11.89 | 12.68 | 554,980 | +1.35(+11.92%) |
May 15, 2020 | 10.89 | 11.70 | 10.76 | 11.33 | 432,300 | +0.33(+3.00%) |
May 14, 2020 | 12.00 | 12.00 | 10.51 | 11.00 | 996,287 | -1.35(-10.93%) |
May 13, 2020 | 10.75 | 12.65 | 10.75 | 12.35 | 2,428,820 | +2.58(+26.41%) |
May 12, 2020 | 10.47 | 10.60 | 9.700 | 9.770 | 604,495 | -0.63(-6.06%) |
May 11, 2020 | 10.48 | 10.50 | 9.980 | 10.40 | 335,315 | -0.33(-3.08%) |
May 08, 2020 | 10.62 | 10.78 | 10.46 | 10.73 | 322,100 | +0.45(+4.38%) |
May 07, 2020 | 10.23 | 10.32 | 10.09 | 10.28 | 245,056 | +0.29(+2.90%) |
May 06, 2020 | 10.11 | 10.25 | 9.890 | 9.990 | 272,337 | -0.10(-0.99%) |
May 05, 2020 | 10.09 | 10.32 | 10.04 | 10.09 | 338,552 | +0.31(+3.17%) |
May 04, 2020 | 9.430 | 9.800 | 9.330 | 9.780 | 347,188 | +0.00(+0.00%) |