Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.72 | 16.49 | 15.56 | 15.94 | 1,083,100 | -0.01(-0.06%) |
Apr 29, 2021 | 16.76 | 16.77 | 15.93 | 15.95 | 601,063 | -0.50(-3.04%) |
Apr 28, 2021 | 16.27 | 16.84 | 15.91 | 16.45 | 686,691 | +0.19(+1.17%) |
Apr 27, 2021 | 15.98 | 16.60 | 15.87 | 16.26 | 903,133 | +0.28(+1.75%) |
Apr 26, 2021 | 15.32 | 16.35 | 15.22 | 15.98 | 1,203,240 | +0.51(+3.30%) |
Apr 23, 2021 | 14.75 | 15.98 | 14.51 | 15.47 | 1,350,500 | +1.28(+9.02%) |
Apr 22, 2021 | 14.30 | 14.77 | 13.95 | 14.19 | 1,850,326 | -0.67(-4.51%) |
Apr 21, 2021 | 13.64 | 15.04 | 13.02 | 14.86 | 4,868,204 | +1.44(+10.73%) |
Apr 20, 2021 | 17.25 | 17.66 | 13.15 | 13.42 | 8,146,406 | -5.96(-30.75%) |
Apr 19, 2021 | 20.55 | 20.96 | 18.89 | 19.38 | 853,712 | -1.03(-5.05%) |
Apr 16, 2021 | 20.98 | 21.19 | 20.09 | 20.41 | 505,700 | -0.57(-2.72%) |
Apr 15, 2021 | 21.67 | 22.02 | 20.28 | 20.98 | 456,188 | -0.70(-3.23%) |
Apr 14, 2021 | 20.45 | 22.18 | 20.25 | 21.68 | 737,355 | +1.08(+5.24%) |
Apr 13, 2021 | 21.34 | 21.76 | 20.34 | 20.60 | 565,820 | -0.67(-3.15%) |
Apr 12, 2021 | 22.13 | 22.96 | 20.80 | 21.27 | 567,041 | -0.89(-4.02%) |
Apr 09, 2021 | 22.67 | 22.99 | 21.96 | 22.16 | 449,400 | -0.63(-2.76%) |
Apr 08, 2021 | 22.38 | 22.81 | 22.29 | 22.79 | 507,705 | +0.47(+2.11%) |
Apr 07, 2021 | 23.93 | 24.60 | 22.09 | 22.32 | 543,127 | -1.72(-7.15%) |
Apr 06, 2021 | 25.01 | 25.45 | 23.97 | 24.04 | 457,423 | -1.14(-4.53%) |
Apr 05, 2021 | 24.16 | 25.46 | 23.84 | 25.18 | 734,295 | +1.41(+5.93%) |
Apr 01, 2021 | 22.80 | 24.02 | 22.50 | 23.77 | 742,100 | +1.41(+6.31%) |
Mar 31, 2021 | 21.42 | 22.59 | 20.76 | 22.36 | 1,352,392 | +1.40(+6.68%) |
Mar 30, 2021 | 21.46 | 22.03 | 20.75 | 20.96 | 637,514 | -1.05(-4.77%) |
Mar 29, 2021 | 23.75 | 23.90 | 21.80 | 22.01 | 788,296 | -1.84(-7.71%) |
Mar 26, 2021 | 24.22 | 24.30 | 23.04 | 23.85 | 379,100 | -0.20(-0.83%) |
Mar 25, 2021 | 23.51 | 24.65 | 23.47 | 24.05 | 729,762 | +0.14(+0.59%) |
Mar 24, 2021 | 24.46 | 25.68 | 23.82 | 23.91 | 1,035,527 | -0.61(-2.49%) |
Mar 23, 2021 | 23.46 | 24.70 | 23.46 | 24.52 | 811,666 | +0.23(+0.95%) |
Mar 22, 2021 | 22.76 | 24.48 | 22.76 | 24.29 | 386,807 | +1.35(+5.88%) |
Mar 19, 2021 | 23.22 | 23.47 | 22.42 | 22.94 | 2,764,400 | -0.08(-0.35%) |
Mar 18, 2021 | 23.87 | 24.32 | 22.78 | 23.02 | 480,641 | -0.98(-4.08%) |
Mar 17, 2021 | 22.76 | 24.01 | 22.33 | 24.00 | 429,861 | +0.95(+4.12%) |
Mar 16, 2021 | 23.80 | 24.34 | 22.54 | 23.05 | 527,655 | -0.50(-2.12%) |
Mar 15, 2021 | 22.92 | 24.00 | 22.92 | 23.55 | 730,683 | +0.64(+2.79%) |
Mar 12, 2021 | 23.00 | 23.28 | 22.53 | 22.91 | 684,800 | -0.40(-1.72%) |
Mar 11, 2021 | 24.22 | 24.50 | 23.06 | 23.31 | 852,825 | -0.55(-2.31%) |
Mar 10, 2021 | 24.09 | 25.26 | 23.80 | 23.86 | 851,138 | +0.19(+0.80%) |
Mar 09, 2021 | 23.56 | 25.45 | 23.50 | 23.67 | 1,036,381 | +0.37(+1.59%) |
Mar 08, 2021 | 23.33 | 24.45 | 22.55 | 23.30 | 1,017,419 | -0.28(-1.19%) |
Mar 05, 2021 | 22.81 | 24.23 | 21.71 | 23.58 | 1,477,700 | +1.00(+4.43%) |
Mar 04, 2021 | 21.89 | 22.98 | 21.70 | 22.58 | 1,575,538 | +0.39(+1.76%) |
Mar 03, 2021 | 23.43 | 23.82 | 22.18 | 22.19 | 546,883 | -0.81(-3.52%) |
Mar 02, 2021 | 24.05 | 25.02 | 22.73 | 23.00 | 377,507 | -1.15(-4.76%) |
Mar 01, 2021 | 24.76 | 25.17 | 23.79 | 24.15 | 688,435 | -0.26(-1.07%) |
Feb 26, 2021 | 23.69 | 24.42 | 21.84 | 24.41 | 677,000 | +1.12(+4.81%) |
Feb 25, 2021 | 24.22 | 24.50 | 22.96 | 23.29 | 588,949 | -1.30(-5.29%) |
Feb 24, 2021 | 22.77 | 24.77 | 21.97 | 24.59 | 610,116 | +2.29(+10.27%) |
Feb 23, 2021 | 22.77 | 23.88 | 21.71 | 22.30 | 508,278 | -1.29(-5.47%) |
Feb 22, 2021 | 23.27 | 24.99 | 23.09 | 23.59 | 598,125 | +0.17(+0.73%) |
Feb 19, 2021 | 22.27 | 24.16 | 22.27 | 23.42 | 437,000 | -0.33(-1.39%) |
Feb 18, 2021 | 23.12 | 24.02 | 22.17 | 23.75 | 914,012 | +0.90(+3.94%) |
Feb 17, 2021 | 21.25 | 23.08 | 20.63 | 22.85 | 618,811 | +1.59(+7.48%) |
Feb 16, 2021 | 20.35 | 21.47 | 20.35 | 21.26 | 496,287 | +0.47(+2.26%) |
Feb 12, 2021 | 21.05 | 21.39 | 20.00 | 20.79 | 546,100 | -0.27(-1.28%) |
Feb 11, 2021 | 21.51 | 21.85 | 20.87 | 21.06 | 192,333 | -0.35(-1.63%) |
Feb 10, 2021 | 21.90 | 22.28 | 20.34 | 21.41 | 417,531 | -0.39(-1.79%) |
Feb 09, 2021 | 21.20 | 22.34 | 21.09 | 21.80 | 505,148 | +0.62(+2.93%) |
Feb 08, 2021 | 20.00 | 21.19 | 19.67 | 21.18 | 426,312 | +1.40(+7.08%) |
Feb 05, 2021 | 20.41 | 20.41 | 19.49 | 19.78 | 613,700 | -0.22(-1.10%) |
Feb 04, 2021 | 21.11 | 21.33 | 19.68 | 20.00 | 466,124 | -1.36(-6.37%) |
Feb 03, 2021 | 20.94 | 21.80 | 20.44 | 21.36 | 314,161 | +0.40(+1.91%) |
Feb 02, 2021 | 21.31 | 21.60 | 20.60 | 20.96 | 496,236 | +0.00(+0.00%) |
Feb 01, 2021 | 20.50 | 21.08 | 19.61 | 20.96 | 466,798 | +0.92(+4.59%) |
Jan 29, 2021 | 20.26 | 20.58 | 19.67 | 20.04 | 602,600 | -0.11(-0.55%) |
Jan 28, 2021 | 19.55 | 20.82 | 19.05 | 20.15 | 501,347 | +0.87(+4.51%) |
Jan 27, 2021 | 20.59 | 20.71 | 19.05 | 19.28 | 726,622 | -1.59(-7.62%) |
Jan 26, 2021 | 21.21 | 22.11 | 20.72 | 20.87 | 511,603 | -0.51(-2.39%) |
Jan 25, 2021 | 20.95 | 21.65 | 20.31 | 21.38 | 1,165,844 | +1.15(+5.68%) |
Jan 22, 2021 | 21.03 | 21.18 | 19.85 | 20.23 | 765,600 | -1.07(-5.02%) |
Jan 21, 2021 | 23.73 | 23.99 | 20.44 | 21.30 | 1,640,212 | -2.68(-11.18%) |
Jan 20, 2021 | 23.95 | 24.30 | 23.38 | 23.98 | 756,346 | +0.09(+0.38%) |
Jan 19, 2021 | 24.02 | 24.61 | 23.77 | 23.89 | 481,664 | +0.16(+0.67%) |
Jan 15, 2021 | 24.29 | 24.76 | 23.65 | 23.73 | 555,400 | -0.55(-2.27%) |
Jan 14, 2021 | 23.64 | 24.59 | 23.64 | 24.28 | 240,712 | +0.87(+3.72%) |
Jan 13, 2021 | 23.54 | 24.29 | 22.90 | 23.41 | 286,546 | -0.29(-1.22%) |
Jan 12, 2021 | 23.86 | 24.00 | 23.06 | 23.70 | 335,018 | +0.09(+0.38%) |
Jan 11, 2021 | 23.50 | 24.12 | 22.84 | 23.61 | 228,282 | +0.05(+0.21%) |
Jan 08, 2021 | 23.72 | 24.94 | 22.98 | 23.56 | 265,800 | -0.08(-0.34%) |
Jan 07, 2021 | 22.67 | 23.86 | 22.60 | 23.64 | 536,670 | +0.85(+3.73%) |
Jan 06, 2021 | 21.99 | 23.41 | 21.68 | 22.79 | 439,566 | +0.69(+3.12%) |
Jan 05, 2021 | 22.34 | 22.42 | 21.10 | 22.10 | 576,828 | -0.24(-1.07%) |
Jan 04, 2021 | 22.27 | 22.96 | 21.72 | 22.34 | 937,911 | +0.10(+0.45%) |
Dec 31, 2020 | 22.24 | 22.24 | 22.24 | 1,203,058 | -0.61(-2.67%) | |
Dec 30, 2020 | 23.50 | 23.69 | 22.81 | 22.85 | 1,203,058 | -0.45(-1.93%) |
Dec 29, 2020 | 24.31 | 24.31 | 23.22 | 23.30 | 421,517 | -0.82(-3.40%) |
Dec 28, 2020 | 24.46 | 25.10 | 23.89 | 24.12 | 638,249 | -0.08(-0.33%) |
Dec 24, 2020 | 24.38 | 25.59 | 24.00 | 24.20 | 265,900 | -0.05(-0.21%) |
Dec 23, 2020 | 24.00 | 24.43 | 22.90 | 24.25 | 1,305,155 | +0.24(+1.00%) |
Dec 22, 2020 | 26.63 | 26.64 | 23.80 | 24.01 | 1,158,250 | -2.43(-9.19%) |
Dec 21, 2020 | 24.67 | 26.65 | 23.86 | 26.44 | 813,296 | +1.19(+4.71%) |
Dec 18, 2020 | 25.81 | 27.12 | 25.24 | 25.25 | 2,177,600 | -0.23(-0.90%) |
Dec 17, 2020 | 24.63 | 25.80 | 24.25 | 25.48 | 535,406 | +0.90(+3.66%) |
Dec 16, 2020 | 26.12 | 26.44 | 24.32 | 24.58 | 420,455 | -1.48(-5.68%) |
Dec 15, 2020 | 25.56 | 26.17 | 24.78 | 26.06 | 350,644 | +0.68(+2.68%) |
Dec 14, 2020 | 24.67 | 26.20 | 24.32 | 25.38 | 631,840 | +1.07(+4.40%) |
Dec 11, 2020 | 24.88 | 25.89 | 23.03 | 24.31 | 570,700 | -0.97(-3.84%) |
Dec 10, 2020 | 25.67 | 26.75 | 25.03 | 25.28 | 548,885 | -0.47(-1.83%) |
Dec 09, 2020 | 25.57 | 26.61 | 23.65 | 25.75 | 2,330,508 | +1.75(+7.29%) |
Dec 08, 2020 | 23.82 | 25.22 | 22.84 | 24.00 | 747,379 | -1.37(-5.40%) |
Dec 07, 2020 | 26.01 | 27.85 | 24.70 | 25.37 | 1,513,909 | +0.80(+3.26%) |
Dec 04, 2020 | 24.30 | 24.89 | 23.05 | 24.57 | 632,100 | +0.43(+1.78%) |
Dec 03, 2020 | 23.46 | 24.57 | 23.01 | 24.14 | 705,101 | +1.35(+5.92%) |
Dec 02, 2020 | 22.51 | 22.95 | 21.52 | 22.79 | 297,309 | +0.04(+0.18%) |
Dec 01, 2020 | 23.43 | 23.70 | 22.50 | 22.75 | 412,056 | -0.42(-1.81%) |
Nov 30, 2020 | 22.80 | 23.56 | 22.11 | 23.17 | 896,479 | +0.30(+1.31%) |
Nov 27, 2020 | 22.97 | 23.40 | 22.57 | 22.87 | 658,800 | -0.26(-1.12%) |
Nov 25, 2020 | 22.26 | 23.58 | 22.02 | 23.13 | 595,600 | +0.93(+4.19%) |
Nov 24, 2020 | 22.68 | 22.91 | 22.14 | 22.20 | 475,265 | -0.41(-1.81%) |
Nov 23, 2020 | 23.22 | 23.98 | 22.34 | 22.61 | 572,884 | -0.42(-1.82%) |
Nov 20, 2020 | 22.09 | 23.59 | 21.73 | 23.03 | 665,700 | +0.73(+3.27%) |
Nov 19, 2020 | 22.70 | 22.95 | 21.82 | 22.30 | 379,774 | +0.01(+0.04%) |
Nov 18, 2020 | 22.63 | 23.00 | 22.10 | 22.29 | 376,590 | -0.27(-1.20%) |
Nov 17, 2020 | 22.89 | 23.19 | 21.71 | 22.56 | 512,021 | -0.28(-1.23%) |
Nov 16, 2020 | 21.17 | 22.99 | 20.92 | 22.84 | 605,416 | +1.84(+8.76%) |
Nov 13, 2020 | 20.67 | 21.15 | 20.54 | 21.00 | 362,100 | +0.32(+1.55%) |
Nov 12, 2020 | 19.26 | 20.98 | 19.10 | 20.68 | 620,891 | +1.46(+7.60%) |
Nov 11, 2020 | 19.81 | 20.01 | 18.81 | 19.22 | 561,149 | -0.54(-2.73%) |
Nov 10, 2020 | 20.29 | 20.42 | 19.49 | 19.76 | 572,081 | -0.15(-0.75%) |
Nov 09, 2020 | 20.98 | 21.21 | 19.86 | 19.91 | 1,556,470 | -1.06(-5.05%) |
Nov 06, 2020 | 21.68 | 21.82 | 20.62 | 20.97 | 463,200 | -0.96(-4.38%) |
Nov 05, 2020 | 19.92 | 22.00 | 19.87 | 21.93 | 1,002,752 | +2.18(+11.04%) |
Nov 04, 2020 | 20.50 | 21.25 | 19.33 | 19.75 | 2,017,851 | +0.80(+4.22%) |
Nov 03, 2020 | 16.01 | 19.72 | 16.01 | 18.95 | 1,409,640 | +1.86(+10.88%) |
Nov 02, 2020 | 17.45 | 17.93 | 16.45 | 17.09 | 316,295 | -0.32(-1.84%) |
Oct 30, 2020 | 17.98 | 18.25 | 17.08 | 17.41 | 432,900 | -0.63(-3.49%) |
Oct 29, 2020 | 17.71 | 18.35 | 17.52 | 18.04 | 516,335 | +0.29(+1.63%) |
Oct 28, 2020 | 17.59 | 18.37 | 17.17 | 17.75 | 718,378 | -0.09(-0.50%) |
Oct 27, 2020 | 16.28 | 18.00 | 16.20 | 17.84 | 751,348 | +1.46(+8.91%) |
Oct 26, 2020 | 15.86 | 16.47 | 15.86 | 16.38 | 1,388,183 | +0.37(+2.31%) |
Oct 23, 2020 | 15.24 | 16.18 | 15.12 | 16.01 | 590,100 | +0.87(+5.75%) |
Oct 22, 2020 | 15.52 | 16.01 | 14.68 | 15.14 | 631,122 | -0.51(-3.26%) |
Oct 21, 2020 | 16.31 | 16.44 | 15.54 | 15.65 | 214,975 | -0.70(-4.28%) |
Oct 20, 2020 | 17.46 | 17.61 | 16.04 | 16.35 | 289,612 | -0.93(-5.38%) |
Oct 19, 2020 | 17.61 | 18.24 | 16.95 | 17.28 | 1,567,096 | -0.32(-1.82%) |
Oct 16, 2020 | 16.64 | 17.88 | 16.64 | 17.60 | 226,400 | +0.95(+5.71%) |
Oct 15, 2020 | 15.68 | 16.78 | 15.26 | 16.65 | 212,246 | +0.69(+4.32%) |
Oct 14, 2020 | 16.10 | 16.50 | 15.91 | 15.96 | 199,355 | -0.17(-1.05%) |
Oct 13, 2020 | 15.42 | 16.46 | 15.00 | 16.13 | 1,227,213 | +0.68(+4.40%) |
Oct 12, 2020 | 15.85 | 15.85 | 14.90 | 15.45 | 558,385 | -0.38(-2.40%) |
Oct 09, 2020 | 17.00 | 17.04 | 15.76 | 15.83 | 734,100 | -1.27(-7.43%) |
Oct 08, 2020 | 17.22 | 17.46 | 16.83 | 17.10 | 204,562 | +0.10(+0.59%) |
Oct 07, 2020 | 16.93 | 17.84 | 16.77 | 17.00 | 285,163 | +0.26(+1.55%) |
Oct 06, 2020 | 17.06 | 19.06 | 16.11 | 16.74 | 535,240 | -0.30(-1.76%) |
Oct 05, 2020 | 15.53 | 17.16 | 15.53 | 17.04 | 487,593 | +1.60(+10.36%) |
Oct 02, 2020 | 14.80 | 15.60 | 13.92 | 15.44 | 332,600 | +0.34(+2.25%) |
Oct 01, 2020 | 14.91 | 15.16 | 13.98 | 15.10 | 270,350 | +0.34(+2.30%) |
Sep 30, 2020 | 14.06 | 14.95 | 13.87 | 14.76 | 519,302 | +0.74(+5.28%) |
Sep 29, 2020 | 13.73 | 14.29 | 13.65 | 14.02 | 144,966 | +0.22(+1.59%) |
Sep 28, 2020 | 14.07 | 14.11 | 13.59 | 13.80 | 199,698 | -0.10(-0.72%) |
Sep 25, 2020 | 13.67 | 14.46 | 13.67 | 13.90 | 532,800 | +0.21(+1.53%) |
Sep 24, 2020 | 13.69 | 13.92 | 13.21 | 13.69 | 357,755 | -0.01(-0.07%) |
Sep 23, 2020 | 14.55 | 15.50 | 13.67 | 13.70 | 337,163 | -0.93(-6.36%) |
Sep 22, 2020 | 15.27 | 15.27 | 13.87 | 14.63 | 363,907 | -0.53(-3.50%) |
Sep 21, 2020 | 16.56 | 16.66 | 14.94 | 15.16 | 444,996 | -1.85(-10.88%) |
Sep 18, 2020 | 17.28 | 17.49 | 16.51 | 17.01 | 1,367,100 | -0.05(-0.29%) |
Sep 17, 2020 | 17.25 | 17.56 | 16.60 | 17.06 | 187,965 | -0.42(-2.40%) |
Sep 16, 2020 | 17.58 | 17.99 | 17.37 | 17.48 | 201,200 | +0.00(+0.00%) |
Sep 15, 2020 | 17.00 | 17.66 | 16.73 | 17.48 | 334,576 | +0.57(+3.37%) |
Sep 14, 2020 | 16.34 | 16.99 | 15.94 | 16.91 | 611,617 | +0.81(+5.03%) |
Sep 11, 2020 | 16.13 | 16.75 | 15.94 | 16.10 | 410,800 | +0.01(+0.06%) |
Sep 10, 2020 | 16.00 | 16.60 | 16.00 | 16.09 | 283,885 | +0.15(+0.94%) |
Sep 09, 2020 | 15.17 | 16.20 | 15.14 | 15.94 | 222,591 | +0.88(+5.84%) |
Sep 08, 2020 | 14.71 | 15.62 | 14.56 | 15.06 | 119,902 | +0.08(+0.53%) |
Sep 04, 2020 | 15.68 | 15.68 | 14.29 | 14.98 | 125,000 | -0.61(-3.91%) |
Sep 03, 2020 | 15.74 | 16.03 | 15.36 | 15.59 | 344,213 | -0.28(-1.76%) |
Sep 02, 2020 | 15.77 | 15.94 | 15.65 | 15.87 | 113,566 | +0.09(+0.57%) |
Sep 01, 2020 | 16.29 | 16.29 | 15.36 | 15.78 | 232,366 | -0.53(-3.25%) |
Aug 31, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 224,462 | -0.21(-1.27%) |
Aug 28, 2020 | 16.57 | 16.58 | 16.20 | 16.52 | 164,300 | +0.05(+0.30%) |
Aug 27, 2020 | 16.44 | 16.55 | 16.12 | 16.47 | 168,672 | +0.04(+0.24%) |
Aug 26, 2020 | 16.78 | 16.83 | 16.23 | 16.43 | 212,186 | -0.34(-2.03%) |
Aug 25, 2020 | 16.65 | 16.82 | 16.50 | 16.77 | 126,478 | +0.06(+0.36%) |
Aug 24, 2020 | 16.96 | 17.00 | 16.59 | 16.71 | 146,871 | -0.15(-0.89%) |
Aug 21, 2020 | 16.78 | 17.07 | 16.38 | 16.86 | 350,900 | +0.01(+0.06%) |
Aug 20, 2020 | 16.67 | 16.94 | 16.54 | 16.85 | 195,121 | -0.01(-0.06%) |
Aug 19, 2020 | 16.88 | 16.95 | 16.57 | 16.86 | 228,353 | +0.00(+0.00%) |
Aug 18, 2020 | 16.34 | 16.89 | 16.11 | 16.86 | 347,331 | +0.64(+3.95%) |
Aug 17, 2020 | 15.78 | 16.66 | 15.57 | 16.22 | 244,872 | +0.39(+2.46%) |
Aug 14, 2020 | 15.84 | 15.89 | 15.44 | 15.83 | 244,700 | +0.05(+0.32%) |
Aug 13, 2020 | 15.25 | 15.80 | 14.83 | 15.78 | 279,293 | +0.58(+3.82%) |
Aug 12, 2020 | 14.76 | 15.45 | 14.62 | 15.20 | 318,606 | +0.46(+3.12%) |
Aug 11, 2020 | 15.30 | 15.30 | 14.65 | 14.74 | 272,933 | -0.49(-3.22%) |
Aug 10, 2020 | 15.79 | 15.79 | 15.06 | 15.23 | 415,209 | -0.61(-3.85%) |
Aug 07, 2020 | 14.87 | 16.61 | 14.87 | 15.84 | 957,700 | +0.84(+5.60%) |
Aug 06, 2020 | 14.85 | 15.27 | 14.73 | 15.00 | 170,703 | +0.12(+0.81%) |
Aug 05, 2020 | 15.03 | 15.10 | 14.62 | 14.88 | 203,175 | -0.01(-0.07%) |
Aug 04, 2020 | 14.58 | 15.29 | 14.58 | 14.89 | 212,277 | +0.29(+1.99%) |
Aug 03, 2020 | 14.22 | 14.83 | 14.11 | 14.60 | 273,521 | +0.49(+3.47%) |
Jul 31, 2020 | 14.48 | 14.58 | 13.81 | 14.11 | 266,500 | -0.29(-2.01%) |
Jul 30, 2020 | 13.70 | 14.64 | 13.70 | 14.40 | 154,729 | +0.63(+4.58%) |
Jul 29, 2020 | 13.91 | 14.04 | 13.66 | 13.77 | 233,858 | -0.03(-0.22%) |
Jul 28, 2020 | 14.08 | 14.14 | 13.78 | 13.80 | 189,111 | -0.28(-1.99%) |
Jul 27, 2020 | 13.59 | 14.08 | 13.42 | 14.08 | 136,722 | +0.69(+5.15%) |
Jul 24, 2020 | 13.41 | 13.49 | 13.04 | 13.39 | 188,600 | -0.16(-1.18%) |
Jul 23, 2020 | 13.90 | 14.15 | 13.32 | 13.55 | 279,595 | -0.38(-2.73%) |
Jul 22, 2020 | 13.75 | 14.10 | 13.51 | 13.93 | 206,084 | +0.16(+1.16%) |
Jul 21, 2020 | 13.91 | 14.11 | 13.57 | 13.77 | 215,868 | -0.09(-0.65%) |
Jul 20, 2020 | 13.79 | 14.09 | 13.27 | 13.86 | 284,873 | +0.21(+1.50%) |
Jul 17, 2020 | 13.99 | 14.11 | 13.58 | 13.65 | 208,200 | -0.25(-1.76%) |
Jul 16, 2020 | 14.64 | 14.65 | 13.73 | 13.90 | 258,165 | -0.90(-6.08%) |
Jul 15, 2020 | 14.72 | 15.10 | 14.43 | 14.80 | 282,367 | +0.34(+2.35%) |
Jul 14, 2020 | 14.14 | 14.68 | 13.54 | 14.46 | 354,009 | +0.07(+0.49%) |
Jul 13, 2020 | 15.41 | 15.62 | 14.36 | 14.39 | 204,856 | -0.96(-6.25%) |
Jul 10, 2020 | 15.40 | 15.72 | 15.05 | 15.35 | 162,100 | -0.06(-0.39%) |
Jul 09, 2020 | 15.66 | 15.88 | 15.10 | 15.41 | 259,073 | -0.27(-1.72%) |
Jul 08, 2020 | 15.52 | 15.71 | 14.86 | 15.68 | 348,692 | +0.24(+1.55%) |
Jul 07, 2020 | 14.64 | 15.93 | 14.61 | 15.44 | 272,970 | +0.63(+4.25%) |
Jul 06, 2020 | 14.80 | 14.96 | 14.16 | 14.81 | 264,104 | +0.23(+1.58%) |
Jul 02, 2020 | 14.79 | 14.85 | 14.04 | 14.58 | 293,900 | +0.03(+0.21%) |
Jul 01, 2020 | 14.80 | 15.20 | 14.21 | 14.55 | 528,316 | -0.27(-1.82%) |
Jun 30, 2020 | 14.48 | 14.98 | 14.14 | 14.82 | 701,423 | +0.36(+2.49%) |
Jun 29, 2020 | 14.90 | 14.93 | 14.01 | 14.46 | 363,193 | -0.31(-2.10%) |
Jun 26, 2020 | 15.55 | 15.74 | 14.69 | 14.77 | 1,443,800 | -0.92(-5.86%) |
Jun 25, 2020 | 15.23 | 16.13 | 14.97 | 15.69 | 567,921 | +0.41(+2.68%) |
Jun 24, 2020 | 15.00 | 15.55 | 14.96 | 15.28 | 465,694 | +0.26(+1.73%) |
Jun 23, 2020 | 15.49 | 15.57 | 14.97 | 15.02 | 521,253 | -0.29(-1.89%) |
Jun 22, 2020 | 15.18 | 15.55 | 14.96 | 15.31 | 365,552 | +0.17(+1.12%) |
Jun 19, 2020 | 15.55 | 15.93 | 15.07 | 15.14 | 1,031,700 | -0.40(-2.57%) |
Jun 18, 2020 | 16.19 | 16.51 | 15.28 | 15.54 | 558,948 | -0.78(-4.78%) |
Jun 17, 2020 | 16.43 | 16.88 | 16.02 | 16.32 | 263,981 | -0.11(-0.67%) |
Jun 16, 2020 | 16.60 | 16.95 | 16.15 | 16.43 | 255,722 | +0.17(+1.05%) |
Jun 15, 2020 | 15.30 | 16.44 | 15.15 | 16.26 | 316,256 | +0.76(+4.90%) |
Jun 12, 2020 | 15.98 | 16.11 | 15.12 | 15.50 | 249,100 | -0.02(-0.13%) |
Jun 11, 2020 | 16.25 | 16.48 | 15.52 | 15.52 | 276,695 | -1.06(-6.39%) |
Jun 10, 2020 | 17.10 | 17.33 | 16.23 | 16.58 | 347,626 | -0.44(-2.59%) |
Jun 09, 2020 | 16.89 | 17.67 | 16.60 | 17.02 | 401,296 | +0.03(+0.18%) |
Jun 08, 2020 | 16.89 | 18.14 | 16.03 | 16.99 | 532,048 | +0.10(+0.59%) |
Jun 05, 2020 | 16.71 | 18.17 | 16.61 | 16.89 | 628,200 | +0.11(+0.66%) |
Jun 04, 2020 | 16.22 | 16.86 | 16.01 | 16.78 | 531,681 | +0.43(+2.63%) |
Jun 03, 2020 | 16.75 | 16.89 | 15.82 | 16.35 | 640,912 | -0.41(-2.45%) |
Jun 02, 2020 | 16.17 | 16.83 | 15.82 | 16.76 | 354,366 | +0.46(+2.82%) |
Jun 01, 2020 | 16.15 | 16.63 | 15.85 | 16.30 | 547,706 | +0.10(+0.62%) |
May 29, 2020 | 16.01 | 16.43 | 14.76 | 16.20 | 904,700 | +0.15(+0.93%) |
May 28, 2020 | 16.87 | 17.30 | 15.97 | 16.05 | 420,101 | -0.80(-4.75%) |
May 27, 2020 | 15.55 | 17.10 | 15.10 | 16.85 | 1,113,630 | +1.16(+7.39%) |
May 26, 2020 | 16.61 | 17.77 | 15.65 | 15.69 | 1,036,453 | -0.31(-1.94%) |
May 22, 2020 | 17.00 | 17.50 | 15.25 | 16.00 | 7,122,400 | -4.50(-21.95%) |
May 21, 2020 | 20.25 | 20.98 | 19.05 | 20.50 | 1,539,935 | +0.33(+1.64%) |
May 20, 2020 | 19.48 | 21.27 | 19.37 | 20.17 | 714,953 | +1.07(+5.60%) |
May 19, 2020 | 20.81 | 21.97 | 19.06 | 19.10 | 1,034,208 | -1.63(-7.86%) |
May 18, 2020 | 20.78 | 21.00 | 19.50 | 20.73 | 887,180 | -0.25(-1.19%) |
May 15, 2020 | 18.50 | 21.50 | 18.23 | 20.98 | 1,006,200 | +2.46(+13.28%) |
May 14, 2020 | 18.07 | 18.85 | 17.53 | 18.52 | 297,765 | +0.30(+1.65%) |
May 13, 2020 | 19.04 | 19.62 | 17.51 | 18.22 | 498,784 | -0.73(-3.85%) |
May 12, 2020 | 18.73 | 20.19 | 17.80 | 18.95 | 1,141,999 | +0.48(+2.60%) |
May 11, 2020 | 18.21 | 18.62 | 17.24 | 18.47 | 622,770 | +0.44(+2.44%) |
May 08, 2020 | 18.35 | 19.03 | 17.77 | 18.03 | 698,200 | +0.02(+0.11%) |
May 07, 2020 | 18.50 | 19.11 | 18.00 | 18.01 | 486,191 | -0.35(-1.91%) |
May 06, 2020 | 18.17 | 19.29 | 17.85 | 18.36 | 1,166,574 | +0.26(+1.44%) |
May 05, 2020 | 18.78 | 18.80 | 17.97 | 18.10 | 1,141,012 | -0.47(-2.53%) |
May 04, 2020 | 18.39 | 19.27 | 18.00 | 18.57 | 872,521 | +0.41(+2.26%) |