Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.67 | 50.17 | 48.22 | 49.97 | 455,524 | +0.77(+1.57%) |
Apr 29, 2021 | 50.12 | 50.61 | 48.72 | 49.20 | 330,060 | -0.88(-1.75%) |
Apr 28, 2021 | 50.64 | 51.07 | 49.76 | 50.08 | 231,482 | -0.63(-1.24%) |
Apr 27, 2021 | 51.64 | 51.87 | 50.29 | 50.71 | 306,511 | -0.78(-1.51%) |
Apr 26, 2021 | 50.45 | 51.55 | 49.97 | 51.48 | 330,047 | +1.52(+3.04%) |
Apr 23, 2021 | 49.00 | 50.47 | 48.37 | 49.96 | 330,408 | +1.21(+2.47%) |
Apr 22, 2021 | 49.10 | 49.35 | 46.84 | 48.76 | 393,973 | +1.18(+2.49%) |
Apr 21, 2021 | 47.96 | 47.96 | 47.11 | 47.57 | 475,250 | -0.56(-1.16%) |
Apr 20, 2021 | 51.06 | 51.19 | 47.32 | 48.13 | 858,958 | -2.93(-5.74%) |
Apr 19, 2021 | 50.82 | 51.17 | 48.68 | 51.06 | 1,218,075 | +0.50(+0.98%) |
Apr 16, 2021 | 48.42 | 50.73 | 47.98 | 50.57 | 1,053,712 | +2.23(+4.61%) |
Apr 15, 2021 | 48.89 | 49.18 | 47.47 | 48.34 | 763,435 | -0.45(-0.92%) |
Apr 14, 2021 | 48.51 | 49.91 | 48.34 | 48.79 | 7,068,329 | +0.21(+0.43%) |
Apr 13, 2021 | 47.01 | 49.30 | 46.80 | 48.58 | 4,087,684 | +5.84(+13.66%) |
Apr 12, 2021 | 43.16 | 43.80 | 42.50 | 42.74 | 379,101 | -0.31(-0.72%) |
Apr 09, 2021 | 41.93 | 43.16 | 41.83 | 43.05 | 258,078 | +1.00(+2.37%) |
Apr 08, 2021 | 42.40 | 42.44 | 41.29 | 42.05 | 554,147 | -0.04(-0.10%) |
Apr 07, 2021 | 41.47 | 42.37 | 41.46 | 42.09 | 315,862 | +0.44(+1.06%) |
Apr 06, 2021 | 41.78 | 42.21 | 41.18 | 41.65 | 306,904 | +0.52(+1.26%) |
Apr 05, 2021 | 40.21 | 41.16 | 39.89 | 41.13 | 336,303 | +1.24(+3.11%) |
Apr 01, 2021 | 39.60 | 40.19 | 39.50 | 39.89 | 259,504 | +0.37(+0.94%) |
Mar 31, 2021 | 39.45 | 40.43 | 39.44 | 39.52 | 371,087 | +0.07(+0.18%) |
Mar 30, 2021 | 38.35 | 39.64 | 38.03 | 39.45 | 286,899 | +1.37(+3.61%) |
Mar 29, 2021 | 37.81 | 39.26 | 37.78 | 38.08 | 292,431 | -0.10(-0.26%) |
Mar 26, 2021 | 38.05 | 38.29 | 37.41 | 38.17 | 227,548 | +0.19(+0.50%) |
Mar 25, 2021 | 37.58 | 38.09 | 36.30 | 37.98 | 530,679 | +0.30(+0.80%) |
Mar 24, 2021 | 40.07 | 40.51 | 37.50 | 37.68 | 472,350 | -1.82(-4.60%) |
Mar 23, 2021 | 39.65 | 40.05 | 39.22 | 39.50 | 212,040 | -0.16(-0.41%) |
Mar 22, 2021 | 40.07 | 40.44 | 39.04 | 39.66 | 268,390 | +0.00(+0.00%) |
Mar 19, 2021 | 39.91 | 40.47 | 39.20 | 39.66 | 613,310 | -0.56(-1.39%) |
Mar 18, 2021 | 40.44 | 40.59 | 39.93 | 40.22 | 210,228 | -0.08(-0.21%) |
Mar 17, 2021 | 39.53 | 40.82 | 39.26 | 40.30 | 185,503 | +0.37(+0.93%) |
Mar 16, 2021 | 40.74 | 40.84 | 39.36 | 39.93 | 253,621 | -0.74(-1.81%) |
Mar 15, 2021 | 41.48 | 41.57 | 40.21 | 40.67 | 266,160 | -0.69(-1.66%) |
Mar 12, 2021 | 41.17 | 42.23 | 41.01 | 41.36 | 235,394 | -0.14(-0.34%) |
Mar 11, 2021 | 40.64 | 41.53 | 39.88 | 41.50 | 365,401 | +0.86(+2.10%) |
Mar 10, 2021 | 40.28 | 41.71 | 39.80 | 40.64 | 322,619 | +0.71(+1.77%) |
Mar 09, 2021 | 38.92 | 40.54 | 38.55 | 39.93 | 509,116 | +1.16(+2.99%) |
Mar 08, 2021 | 38.57 | 39.76 | 37.96 | 38.77 | 730,949 | +1.43(+3.82%) |
Mar 05, 2021 | 41.43 | 41.69 | 36.29 | 37.35 | 1,165,285 | -3.71(-9.04%) |
Mar 04, 2021 | 44.25 | 44.38 | 39.66 | 41.06 | 527,696 | -2.46(-5.65%) |
Mar 03, 2021 | 44.22 | 45.30 | 43.39 | 43.52 | 387,693 | +0.08(+0.18%) |
Mar 02, 2021 | 43.49 | 43.67 | 42.73 | 43.44 | 260,127 | -0.24(-0.54%) |
Mar 01, 2021 | 44.17 | 44.32 | 42.59 | 43.67 | 394,205 | +0.28(+0.65%) |
Feb 26, 2021 | 41.72 | 44.78 | 41.20 | 43.39 | 819,734 | +4.32(+11.05%) |
Feb 25, 2021 | 39.33 | 39.63 | 38.62 | 39.07 | 378,555 | +0.59(+1.54%) |
Feb 24, 2021 | 37.55 | 38.51 | 37.37 | 38.48 | 218,514 | +1.04(+2.78%) |
Feb 23, 2021 | 37.25 | 37.85 | 36.69 | 37.44 | 220,259 | -0.30(-0.80%) |
Feb 22, 2021 | 36.96 | 38.18 | 36.96 | 37.74 | 215,236 | +0.53(+1.42%) |
Feb 19, 2021 | 34.85 | 37.41 | 34.85 | 37.21 | 398,794 | +2.47(+7.12%) |
Feb 18, 2021 | 34.74 | 34.82 | 33.69 | 34.74 | 161,447 | -0.18(-0.51%) |
Feb 17, 2021 | 35.75 | 35.75 | 34.17 | 34.92 | 200,395 | -1.05(-2.93%) |
Feb 16, 2021 | 36.85 | 36.87 | 35.95 | 35.97 | 155,808 | -0.75(-2.05%) |
Feb 12, 2021 | 36.52 | 37.56 | 36.38 | 36.73 | 242,249 | +0.22(+0.61%) |
Feb 11, 2021 | 36.47 | 36.76 | 36.08 | 36.50 | 124,914 | +0.21(+0.58%) |
Feb 10, 2021 | 36.09 | 36.76 | 35.91 | 36.29 | 148,330 | +0.29(+0.81%) |
Feb 09, 2021 | 35.61 | 36.19 | 35.31 | 36.00 | 200,508 | -0.02(-0.05%) |
Feb 08, 2021 | 35.60 | 36.21 | 35.03 | 36.02 | 255,454 | +0.52(+1.47%) |
Feb 05, 2021 | 34.60 | 35.81 | 34.38 | 35.50 | 261,210 | +1.11(+3.24%) |
Feb 04, 2021 | 33.66 | 34.43 | 33.27 | 34.39 | 153,800 | +1.05(+3.14%) |
Feb 03, 2021 | 33.73 | 34.21 | 32.96 | 33.34 | 176,783 | -0.39(-1.14%) |
Feb 02, 2021 | 33.62 | 34.27 | 33.36 | 33.72 | 442,760 | +0.45(+1.34%) |
Feb 01, 2021 | 32.07 | 33.55 | 31.99 | 33.28 | 306,768 | +1.50(+4.73%) |
Jan 29, 2021 | 31.99 | 32.96 | 31.42 | 31.78 | 375,737 | -0.22(-0.68%) |
Jan 28, 2021 | 32.47 | 32.88 | 31.58 | 31.99 | 206,769 | -0.09(-0.27%) |
Jan 27, 2021 | 31.68 | 32.90 | 30.99 | 32.08 | 427,851 | -0.22(-0.67%) |
Jan 26, 2021 | 33.50 | 33.62 | 31.89 | 32.30 | 287,034 | -0.88(-2.64%) |
Jan 25, 2021 | 32.39 | 33.21 | 31.72 | 33.17 | 334,152 | +1.62(+5.14%) |
Jan 22, 2021 | 31.32 | 31.57 | 30.70 | 31.55 | 242,552 | +0.13(+0.40%) |
Jan 21, 2021 | 31.44 | 32.08 | 31.22 | 31.43 | 267,712 | +0.18(+0.57%) |
Jan 20, 2021 | 32.26 | 32.30 | 30.79 | 31.25 | 369,082 | -1.03(-3.21%) |
Jan 19, 2021 | 32.88 | 33.32 | 31.58 | 32.28 | 311,658 | -0.47(-1.43%) |
Jan 15, 2021 | 32.27 | 32.90 | 31.11 | 32.75 | 257,570 | +0.30(+0.91%) |
Jan 14, 2021 | 34.28 | 34.80 | 32.19 | 32.45 | 660,972 | -1.20(-3.57%) |
Jan 13, 2021 | 33.19 | 34.47 | 32.53 | 33.65 | 1,472,754 | +2.88(+9.36%) |
Jan 12, 2021 | 29.97 | 30.96 | 29.49 | 30.77 | 273,714 | +0.97(+3.25%) |
Jan 11, 2021 | 29.74 | 30.25 | 29.51 | 29.80 | 139,260 | -0.34(-1.12%) |
Jan 08, 2021 | 30.39 | 30.39 | 29.67 | 30.14 | 118,621 | -0.11(-0.35%) |
Jan 07, 2021 | 30.25 | 30.50 | 30.01 | 30.25 | 232,253 | +0.04(+0.13%) |
Jan 06, 2021 | 28.57 | 30.70 | 28.57 | 30.21 | 354,395 | +1.63(+5.72%) |
Jan 05, 2021 | 28.50 | 28.84 | 28.15 | 28.57 | 194,476 | -0.11(-0.39%) |
Jan 04, 2021 | 29.36 | 29.49 | 27.95 | 28.68 | 198,681 | -0.47(-1.61%) |
Dec 31, 2020 | 29.15 | 29.15 | 29.15 | 158,492 | -0.20(-0.67%) | |
Dec 30, 2020 | 29.14 | 29.61 | 28.99 | 29.35 | 158,492 | +0.17(+0.59%) |
Dec 29, 2020 | 29.25 | 29.58 | 29.01 | 29.18 | 212,986 | -0.05(-0.16%) |
Dec 28, 2020 | 28.84 | 29.49 | 28.45 | 29.22 | 272,486 | +0.82(+2.88%) |
Dec 24, 2020 | 28.00 | 28.54 | 27.81 | 28.41 | 132,880 | +0.74(+2.67%) |
Dec 23, 2020 | 27.24 | 27.71 | 27.05 | 27.67 | 170,744 | +0.69(+2.54%) |
Dec 22, 2020 | 27.29 | 27.62 | 26.96 | 26.98 | 124,044 | -0.25(-0.92%) |
Dec 21, 2020 | 26.63 | 27.30 | 26.57 | 27.23 | 213,401 | +0.29(+1.08%) |
Dec 18, 2020 | 27.29 | 27.52 | 26.57 | 26.94 | 867,820 | +0.58(+2.20%) |
Dec 17, 2020 | 25.76 | 26.40 | 25.08 | 26.36 | 216,428 | +2.10(+8.67%) |
Dec 16, 2020 | 24.31 | 24.71 | 24.23 | 24.26 | 130,581 | +0.01(+0.05%) |
Dec 15, 2020 | 23.38 | 24.32 | 23.34 | 24.25 | 103,369 | +0.87(+3.72%) |
Dec 14, 2020 | 23.86 | 24.30 | 23.29 | 23.38 | 134,647 | -0.36(-1.50%) |
Dec 11, 2020 | 23.63 | 24.00 | 23.48 | 23.73 | 111,644 | -0.04(-0.17%) |
Dec 10, 2020 | 23.53 | 23.89 | 23.24 | 23.77 | 92,958 | +0.07(+0.28%) |
Dec 09, 2020 | 23.98 | 23.98 | 23.47 | 23.71 | 130,056 | +0.25(+1.07%) |
Dec 08, 2020 | 23.41 | 23.58 | 23.09 | 23.46 | 91,765 | +0.01(+0.03%) |
Dec 07, 2020 | 23.19 | 23.57 | 22.90 | 23.45 | 100,845 | +0.34(+1.45%) |
Dec 04, 2020 | 22.92 | 23.24 | 22.68 | 23.11 | 104,969 | +0.24(+1.04%) |
Dec 03, 2020 | 23.23 | 23.31 | 22.80 | 22.88 | 120,604 | -0.38(-1.64%) |
Dec 02, 2020 | 24.19 | 24.21 | 23.13 | 23.26 | 175,332 | -0.90(-3.74%) |
Dec 01, 2020 | 24.15 | 24.21 | 23.99 | 24.16 | 207,623 | +0.34(+1.41%) |
Nov 30, 2020 | 23.80 | 24.11 | 23.80 | 23.82 | 161,507 | -0.29(-1.20%) |
Nov 27, 2020 | 24.27 | 24.46 | 23.77 | 24.11 | 102,846 | -0.08(-0.33%) |
Nov 25, 2020 | 23.09 | 24.40 | 23.09 | 24.19 | 641,195 | +0.85(+3.64%) |
Nov 24, 2020 | 22.22 | 23.52 | 22.22 | 23.34 | 322,012 | +1.13(+5.11%) |
Nov 23, 2020 | 22.16 | 22.36 | 21.95 | 22.21 | 150,114 | +0.32(+1.45%) |
Nov 20, 2020 | 21.75 | 22.03 | 21.75 | 21.89 | 149,263 | +0.14(+0.64%) |
Nov 19, 2020 | 20.96 | 21.81 | 20.96 | 21.75 | 212,955 | +0.69(+3.29%) |
Nov 18, 2020 | 21.04 | 21.58 | 21.04 | 21.06 | 182,084 | +0.09(+0.44%) |
Nov 17, 2020 | 20.42 | 20.97 | 20.16 | 20.97 | 126,418 | +0.43(+2.09%) |
Nov 16, 2020 | 20.09 | 20.65 | 20.01 | 20.54 | 156,388 | +0.74(+3.73%) |
Nov 13, 2020 | 19.23 | 19.89 | 19.05 | 19.80 | 144,257 | +0.63(+3.27%) |
Nov 12, 2020 | 19.60 | 19.70 | 19.11 | 19.18 | 238,830 | -0.60(-3.03%) |
Nov 11, 2020 | 20.00 | 20.15 | 19.74 | 19.78 | 134,594 | -0.07(-0.33%) |
Nov 10, 2020 | 19.58 | 20.19 | 19.39 | 19.84 | 320,411 | +0.47(+2.42%) |
Nov 09, 2020 | 20.17 | 20.44 | 19.17 | 19.38 | 336,928 | +0.48(+2.56%) |
Nov 06, 2020 | 19.77 | 19.77 | 18.87 | 18.89 | 180,415 | -0.59(-3.04%) |
Nov 05, 2020 | 19.41 | 19.61 | 19.24 | 19.48 | 269,108 | +0.55(+2.89%) |
Nov 04, 2020 | 18.47 | 19.28 | 18.23 | 18.94 | 329,202 | +0.81(+4.49%) |
Nov 03, 2020 | 17.47 | 18.22 | 17.34 | 18.12 | 705,770 | +0.96(+5.57%) |
Nov 02, 2020 | 17.11 | 17.50 | 16.97 | 17.17 | 142,752 | +0.09(+0.53%) |
Oct 30, 2020 | 16.93 | 17.57 | 16.89 | 17.07 | 346,538 | +0.59(+3.55%) |
Oct 29, 2020 | 15.94 | 16.55 | 15.79 | 16.49 | 141,931 | +0.44(+2.72%) |
Oct 28, 2020 | 16.37 | 16.92 | 15.88 | 16.05 | 140,674 | -0.59(-3.52%) |
Oct 27, 2020 | 16.52 | 16.74 | 16.46 | 16.64 | 72,304 | +0.08(+0.47%) |
Oct 26, 2020 | 16.78 | 17.04 | 16.47 | 16.56 | 81,743 | -0.44(-2.57%) |
Oct 23, 2020 | 16.91 | 17.09 | 16.78 | 17.00 | 56,706 | +0.21(+1.24%) |
Oct 22, 2020 | 16.65 | 16.82 | 16.49 | 16.79 | 99,700 | +0.19(+1.14%) |
Oct 21, 2020 | 16.93 | 17.02 | 16.54 | 16.60 | 157,008 | -0.37(-2.19%) |
Oct 20, 2020 | 17.19 | 17.19 | 16.93 | 16.97 | 56,803 | -0.08(-0.46%) |
Oct 19, 2020 | 17.38 | 17.44 | 17.02 | 17.05 | 73,917 | -0.27(-1.58%) |
Oct 16, 2020 | 17.40 | 17.47 | 17.24 | 17.32 | 90,053 | -0.14(-0.78%) |
Oct 15, 2020 | 17.37 | 17.63 | 17.21 | 17.46 | 142,749 | +0.01(+0.08%) |
Oct 14, 2020 | 17.80 | 17.80 | 17.38 | 17.45 | 73,358 | -0.25(-1.43%) |
Oct 13, 2020 | 17.47 | 17.81 | 17.47 | 17.70 | 237,505 | +0.10(+0.59%) |
Oct 12, 2020 | 17.51 | 17.68 | 17.38 | 17.60 | 99,288 | +0.04(+0.22%) |
Oct 09, 2020 | 17.73 | 17.82 | 17.45 | 17.56 | 65,619 | +0.01(+0.04%) |
Oct 08, 2020 | 17.66 | 17.82 | 17.50 | 17.55 | 121,744 | +0.06(+0.34%) |
Oct 07, 2020 | 17.32 | 17.69 | 17.21 | 17.49 | 83,644 | +0.33(+1.90%) |
Oct 06, 2020 | 17.32 | 17.65 | 16.89 | 17.17 | 102,530 | +0.03(+0.19%) |
Oct 05, 2020 | 16.93 | 17.21 | 16.70 | 17.13 | 74,239 | +0.34(+2.05%) |
Oct 02, 2020 | 16.44 | 17.02 | 16.44 | 16.79 | 83,138 | +0.21(+1.30%) |
Oct 01, 2020 | 16.12 | 16.63 | 16.12 | 16.57 | 288,173 | +0.27(+1.64%) |
Sep 30, 2020 | 16.53 | 16.65 | 16.11 | 16.31 | 121,551 | -0.15(-0.91%) |
Sep 29, 2020 | 16.33 | 16.52 | 16.15 | 16.46 | 92,085 | +0.06(+0.36%) |
Sep 28, 2020 | 16.12 | 16.59 | 16.12 | 16.40 | 109,771 | +0.39(+2.44%) |
Sep 25, 2020 | 16.12 | 16.25 | 15.96 | 16.01 | 140,613 | -0.16(-1.01%) |
Sep 24, 2020 | 16.42 | 16.54 | 16.14 | 16.17 | 175,953 | -0.21(-1.31%) |
Sep 23, 2020 | 17.02 | 17.12 | 16.33 | 16.39 | 139,877 | -0.70(-4.08%) |
Sep 22, 2020 | 17.22 | 17.50 | 16.81 | 17.08 | 116,856 | -0.03(-0.19%) |
Sep 21, 2020 | 17.22 | 17.23 | 16.99 | 17.11 | 208,608 | -0.38(-2.19%) |
Sep 18, 2020 | 17.52 | 17.90 | 17.10 | 17.50 | 289,832 | +0.14(+0.83%) |
Sep 17, 2020 | 17.54 | 17.54 | 17.14 | 17.35 | 81,769 | -0.34(-1.95%) |
Sep 16, 2020 | 17.83 | 17.98 | 17.61 | 17.70 | 188,924 | -0.06(-0.33%) |
Sep 15, 2020 | 17.26 | 18.01 | 17.20 | 17.76 | 265,869 | +0.62(+3.61%) |
Sep 14, 2020 | 17.01 | 17.25 | 17.00 | 17.14 | 68,835 | +0.18(+1.07%) |
Sep 11, 2020 | 17.08 | 17.09 | 16.68 | 16.96 | 349,150 | -0.01(-0.08%) |
Sep 10, 2020 | 17.20 | 17.23 | 16.93 | 16.97 | 82,680 | -0.10(-0.57%) |
Sep 09, 2020 | 17.15 | 17.25 | 16.97 | 17.07 | 127,785 | +0.01(+0.04%) |
Sep 08, 2020 | 17.02 | 17.29 | 16.59 | 17.06 | 163,441 | -0.12(-0.68%) |
Sep 04, 2020 | 17.81 | 17.81 | 16.94 | 17.18 | 162,435 | -0.33(-1.89%) |
Sep 03, 2020 | 17.79 | 17.84 | 17.48 | 17.51 | 292,034 | -0.17(-0.96%) |
Sep 02, 2020 | 17.50 | 17.80 | 17.50 | 17.68 | 397,494 | +0.16(+0.93%) |
Sep 01, 2020 | 17.28 | 17.54 | 17.05 | 17.52 | 135,266 | +0.09(+0.52%) |
Aug 31, 2020 | 17.67 | 17.79 | 17.37 | 17.43 | 171,073 | -0.18(-1.03%) |
Aug 28, 2020 | 17.97 | 17.97 | 17.48 | 17.61 | 199,624 | +0.12(+0.67%) |
Aug 27, 2020 | 17.57 | 18.05 | 17.45 | 17.49 | 228,240 | +0.09(+0.52%) |
Aug 26, 2020 | 17.35 | 17.43 | 17.11 | 17.40 | 168,638 | +0.03(+0.19%) |
Aug 25, 2020 | 17.56 | 17.56 | 17.14 | 17.37 | 65,751 | -0.04(-0.22%) |
Aug 24, 2020 | 17.35 | 17.44 | 17.23 | 17.41 | 66,426 | +0.23(+1.33%) |
Aug 21, 2020 | 17.10 | 17.28 | 16.82 | 17.18 | 100,964 | +0.03(+0.19%) |
Aug 20, 2020 | 17.26 | 17.37 | 17.11 | 17.15 | 84,621 | -0.21(-1.24%) |
Aug 19, 2020 | 17.30 | 17.57 | 17.21 | 17.36 | 80,450 | +0.16(+0.91%) |
Aug 18, 2020 | 17.35 | 17.37 | 17.12 | 17.21 | 73,473 | -0.17(-0.97%) |
Aug 17, 2020 | 17.25 | 17.43 | 17.02 | 17.37 | 123,833 | +0.12(+0.68%) |
Aug 14, 2020 | 17.28 | 17.46 | 17.12 | 17.26 | 129,087 | -0.08(-0.45%) |
Aug 13, 2020 | 17.39 | 17.85 | 17.23 | 17.34 | 142,321 | +0.00(+0.00%) |
Aug 12, 2020 | 17.62 | 17.62 | 17.24 | 17.34 | 249,455 | -0.13(-0.74%) |
Aug 11, 2020 | 17.66 | 17.98 | 17.39 | 17.46 | 216,762 | -0.03(-0.15%) |
Aug 10, 2020 | 17.66 | 18.09 | 17.43 | 17.49 | 378,118 | -0.11(-0.62%) |
Aug 07, 2020 | 17.29 | 17.81 | 17.28 | 17.60 | 541,349 | +0.26(+1.48%) |
Aug 06, 2020 | 17.44 | 17.62 | 17.27 | 17.34 | 219,658 | +0.00(+0.00%) |
Aug 05, 2020 | 17.59 | 17.73 | 17.12 | 17.34 | 192,942 | -0.01(-0.07%) |
Aug 04, 2020 | 16.89 | 17.38 | 16.83 | 17.35 | 155,724 | +0.48(+2.85%) |
Aug 03, 2020 | 16.56 | 16.94 | 16.45 | 16.87 | 225,724 | +0.49(+2.98%) |
Jul 31, 2020 | 17.02 | 17.31 | 16.19 | 16.38 | 274,489 | -0.14(-0.86%) |
Jul 30, 2020 | 15.33 | 16.55 | 15.33 | 16.53 | 251,656 | +0.95(+6.10%) |
Jul 29, 2020 | 15.05 | 15.63 | 14.95 | 15.58 | 141,314 | +0.84(+5.66%) |
Jul 28, 2020 | 14.64 | 14.89 | 14.64 | 14.74 | 55,444 | -0.03(-0.17%) |
Jul 27, 2020 | 14.52 | 14.79 | 14.35 | 14.77 | 116,286 | +0.23(+1.59%) |
Jul 24, 2020 | 14.80 | 14.80 | 14.34 | 14.53 | 74,889 | -0.30(-2.03%) |
Jul 23, 2020 | 14.69 | 14.89 | 14.65 | 14.84 | 74,465 | +0.11(+0.74%) |
Jul 22, 2020 | 14.64 | 14.80 | 14.64 | 14.73 | 98,369 | +0.02(+0.13%) |
Jul 21, 2020 | 14.77 | 14.80 | 14.62 | 14.71 | 79,865 | +0.15(+1.01%) |
Jul 20, 2020 | 14.39 | 14.62 | 14.32 | 14.56 | 83,330 | +0.18(+1.25%) |
Jul 17, 2020 | 14.34 | 14.64 | 14.13 | 14.38 | 98,710 | +0.13(+0.90%) |
Jul 16, 2020 | 14.48 | 14.53 | 14.14 | 14.25 | 91,019 | -0.28(-1.90%) |
Jul 15, 2020 | 14.34 | 14.59 | 14.28 | 14.53 | 133,509 | +0.52(+3.71%) |
Jul 14, 2020 | 13.82 | 14.02 | 13.79 | 14.01 | 75,318 | +0.18(+1.30%) |
Jul 13, 2020 | 14.21 | 14.27 | 13.78 | 13.83 | 104,866 | -0.19(-1.33%) |
Jul 10, 2020 | 13.72 | 14.02 | 13.62 | 14.01 | 87,500 | +0.30(+2.15%) |
Jul 09, 2020 | 14.13 | 14.13 | 13.49 | 13.72 | 138,256 | -0.39(-2.78%) |
Jul 08, 2020 | 13.91 | 14.12 | 13.77 | 14.11 | 105,026 | +0.16(+1.15%) |
Jul 07, 2020 | 13.95 | 14.19 | 13.91 | 13.95 | 104,334 | -0.19(-1.36%) |
Jul 06, 2020 | 14.23 | 14.23 | 13.91 | 14.14 | 136,930 | +0.21(+1.48%) |
Jul 02, 2020 | 13.83 | 14.13 | 13.52 | 13.94 | 134,675 | +0.26(+1.93%) |
Jul 01, 2020 | 14.01 | 14.07 | 13.58 | 13.67 | 87,016 | -0.30(-2.16%) |
Jun 30, 2020 | 13.45 | 14.03 | 13.45 | 13.98 | 276,849 | +0.43(+3.18%) |
Jun 29, 2020 | 13.18 | 13.64 | 13.12 | 13.55 | 122,243 | +0.52(+3.99%) |
Jun 26, 2020 | 12.92 | 13.28 | 12.79 | 13.03 | 514,881 | +0.02(+0.15%) |
Jun 25, 2020 | 12.94 | 13.10 | 12.86 | 13.01 | 213,162 | -0.06(-0.44%) |
Jun 24, 2020 | 13.65 | 13.72 | 13.04 | 13.06 | 224,159 | -0.73(-5.26%) |
Jun 23, 2020 | 14.00 | 14.00 | 13.72 | 13.79 | 111,850 | -0.02(-0.14%) |
Jun 22, 2020 | 13.94 | 14.05 | 13.67 | 13.81 | 133,055 | -0.26(-1.83%) |
Jun 19, 2020 | 14.07 | 14.18 | 13.76 | 14.07 | 292,082 | +0.13(+0.92%) |
Jun 18, 2020 | 14.04 | 14.23 | 13.85 | 13.94 | 157,917 | -0.25(-1.77%) |
Jun 17, 2020 | 14.50 | 14.50 | 14.01 | 14.19 | 107,552 | -0.35(-2.43%) |
Jun 16, 2020 | 14.46 | 14.79 | 14.25 | 14.54 | 324,067 | +0.55(+3.90%) |
Jun 15, 2020 | 13.78 | 14.00 | 13.65 | 14.00 | 172,395 | -0.15(-1.09%) |
Jun 12, 2020 | 14.53 | 14.53 | 13.96 | 14.15 | 216,726 | +0.04(+0.32%) |
Jun 11, 2020 | 14.04 | 14.64 | 14.00 | 14.10 | 319,913 | -0.55(-3.73%) |
Jun 10, 2020 | 14.77 | 14.80 | 14.43 | 14.65 | 221,017 | -0.13(-0.91%) |
Jun 09, 2020 | 14.79 | 14.96 | 14.44 | 14.79 | 175,108 | -0.31(-2.04%) |
Jun 08, 2020 | 14.76 | 15.16 | 14.72 | 15.09 | 196,039 | +0.37(+2.53%) |
Jun 05, 2020 | 14.77 | 15.14 | 14.59 | 14.72 | 267,016 | +0.44(+3.10%) |
Jun 04, 2020 | 13.49 | 14.30 | 13.47 | 14.28 | 199,410 | +0.91(+6.82%) |
Jun 03, 2020 | 13.04 | 13.62 | 12.92 | 13.37 | 321,739 | +0.63(+4.94%) |
Jun 02, 2020 | 12.64 | 12.77 | 12.57 | 12.74 | 123,126 | +0.17(+1.38%) |
Jun 01, 2020 | 12.34 | 12.86 | 12.33 | 12.56 | 158,391 | +0.21(+1.72%) |
May 29, 2020 | 12.33 | 12.45 | 11.95 | 12.35 | 197,420 | +0.05(+0.42%) |
May 28, 2020 | 12.60 | 12.81 | 12.23 | 12.30 | 288,246 | -0.08(-0.67%) |
May 27, 2020 | 12.45 | 12.46 | 12.08 | 12.38 | 209,930 | +0.32(+2.63%) |
May 26, 2020 | 11.98 | 12.31 | 11.85 | 12.07 | 149,749 | +0.31(+2.64%) |
May 22, 2020 | 11.68 | 11.76 | 11.55 | 11.75 | 86,276 | +0.13(+1.15%) |
May 21, 2020 | 11.59 | 11.74 | 11.48 | 11.62 | 84,495 | +0.03(+0.22%) |
May 20, 2020 | 11.74 | 11.83 | 11.47 | 11.60 | 190,881 | +0.25(+2.24%) |
May 19, 2020 | 11.46 | 11.87 | 11.34 | 11.34 | 147,020 | -0.12(-1.05%) |
May 18, 2020 | 11.31 | 11.57 | 11.16 | 11.46 | 176,868 | +0.59(+5.42%) |
May 15, 2020 | 10.65 | 10.97 | 10.65 | 10.87 | 165,298 | +0.20(+1.84%) |
May 14, 2020 | 10.59 | 10.87 | 10.38 | 10.68 | 200,740 | -0.23(-2.09%) |
May 13, 2020 | 11.26 | 11.27 | 10.70 | 10.90 | 180,349 | -0.44(-3.86%) |
May 12, 2020 | 10.80 | 11.73 | 10.49 | 11.34 | 328,731 | +0.37(+3.35%) |
May 11, 2020 | 10.59 | 11.08 | 10.38 | 10.97 | 253,308 | +0.19(+1.76%) |
May 08, 2020 | 10.97 | 11.28 | 10.65 | 10.78 | 230,597 | +0.07(+0.65%) |
May 07, 2020 | 10.30 | 10.71 | 10.18 | 10.71 | 334,124 | +0.49(+4.84%) |
May 06, 2020 | 10.78 | 10.84 | 10.04 | 10.22 | 320,179 | -0.38(-3.59%) |
May 05, 2020 | 11.15 | 11.30 | 10.57 | 10.60 | 279,618 | -0.36(-3.32%) |
May 04, 2020 | 11.48 | 11.48 | 10.91 | 10.97 | 256,156 | -0.54(-4.66%) |