Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.53 | 18.91 | 18.31 | 18.70 | 48,047 | +0.05(+0.27%) |
Apr 29, 2021 | 18.59 | 18.90 | 18.48 | 18.65 | 34,790 | +0.18(+0.97%) |
Apr 28, 2021 | 17.97 | 18.81 | 17.60 | 18.48 | 45,783 | +0.62(+3.50%) |
Apr 27, 2021 | 18.84 | 18.91 | 17.66 | 17.85 | 66,645 | -1.02(-5.41%) |
Apr 26, 2021 | 19.12 | 19.21 | 18.78 | 18.87 | 28,681 | -0.14(-0.73%) |
Apr 23, 2021 | 18.97 | 19.28 | 18.90 | 19.01 | 22,812 | +0.09(+0.47%) |
Apr 22, 2021 | 19.52 | 19.52 | 18.85 | 18.92 | 23,070 | -0.59(-3.05%) |
Apr 21, 2021 | 19.28 | 19.64 | 19.17 | 19.52 | 18,176 | -0.03(-0.15%) |
Apr 20, 2021 | 19.47 | 19.62 | 19.15 | 19.55 | 31,138 | +0.09(+0.46%) |
Apr 19, 2021 | 20.37 | 20.37 | 19.40 | 19.46 | 34,396 | -0.86(-4.24%) |
Apr 16, 2021 | 20.56 | 20.56 | 20.09 | 20.32 | 34,319 | -0.04(-0.19%) |
Apr 15, 2021 | 19.83 | 20.37 | 19.83 | 20.36 | 39,413 | +0.18(+0.88%) |
Apr 14, 2021 | 19.91 | 20.34 | 19.73 | 20.18 | 28,164 | +0.24(+1.19%) |
Apr 13, 2021 | 19.91 | 20.20 | 19.78 | 19.94 | 39,881 | -0.05(-0.25%) |
Apr 12, 2021 | 19.85 | 20.14 | 19.60 | 19.99 | 38,698 | +0.23(+1.15%) |
Apr 09, 2021 | 19.66 | 20.33 | 19.58 | 19.76 | 50,470 | +0.20(+1.01%) |
Apr 08, 2021 | 19.09 | 19.59 | 18.99 | 19.57 | 48,354 | +0.44(+2.28%) |
Apr 07, 2021 | 19.56 | 19.65 | 18.93 | 19.13 | 38,543 | -0.37(-1.88%) |
Apr 06, 2021 | 19.48 | 19.79 | 19.41 | 19.50 | 19,310 | -0.07(-0.35%) |
Apr 05, 2021 | 19.68 | 19.72 | 19.28 | 19.57 | 18,350 | +0.02(+0.10%) |
Apr 01, 2021 | 19.44 | 19.79 | 18.93 | 19.55 | 21,904 | +0.02(+0.10%) |
Mar 31, 2021 | 19.81 | 19.90 | 19.18 | 19.53 | 56,879 | -0.29(-1.45%) |
Mar 30, 2021 | 19.53 | 20.12 | 19.46 | 19.81 | 22,270 | +0.47(+2.41%) |
Mar 29, 2021 | 19.64 | 19.70 | 19.27 | 19.35 | 40,041 | -0.50(-2.50%) |
Mar 26, 2021 | 19.61 | 19.84 | 19.33 | 19.84 | 50,369 | +0.54(+2.82%) |
Mar 25, 2021 | 19.25 | 19.60 | 18.89 | 19.30 | 36,945 | +0.09(+0.46%) |
Mar 24, 2021 | 19.00 | 20.13 | 18.71 | 19.21 | 41,517 | +0.46(+2.43%) |
Mar 23, 2021 | 18.32 | 19.23 | 18.32 | 18.75 | 25,926 | -0.45(-2.32%) |
Mar 22, 2021 | 19.87 | 20.37 | 19.09 | 19.20 | 36,440 | -0.63(-3.20%) |
Mar 19, 2021 | 20.51 | 20.51 | 19.37 | 19.83 | 227,521 | -0.78(-3.80%) |
Mar 18, 2021 | 19.96 | 20.68 | 19.76 | 20.62 | 51,862 | +0.71(+3.58%) |
Mar 17, 2021 | 20.30 | 20.55 | 19.66 | 19.90 | 37,775 | -0.53(-2.62%) |
Mar 16, 2021 | 20.41 | 20.44 | 20.02 | 20.44 | 36,880 | -0.11(-0.53%) |
Mar 15, 2021 | 20.57 | 20.68 | 20.11 | 20.55 | 46,703 | -0.02(-0.10%) |
Mar 12, 2021 | 20.25 | 20.66 | 20.20 | 20.57 | 39,252 | +0.37(+1.86%) |
Mar 11, 2021 | 20.61 | 20.61 | 19.77 | 20.19 | 53,836 | -0.44(-2.15%) |
Mar 10, 2021 | 19.65 | 20.66 | 19.56 | 20.64 | 61,809 | +0.87(+4.39%) |
Mar 09, 2021 | 19.60 | 20.02 | 18.39 | 19.77 | 82,313 | +0.17(+0.86%) |
Mar 08, 2021 | 18.79 | 19.70 | 18.45 | 19.60 | 87,011 | +1.27(+6.94%) |
Mar 05, 2021 | 17.57 | 18.37 | 17.55 | 18.33 | 80,838 | +1.00(+5.75%) |
Mar 04, 2021 | 17.54 | 17.81 | 17.24 | 17.33 | 92,020 | -0.12(-0.68%) |
Mar 03, 2021 | 17.20 | 17.92 | 17.20 | 17.45 | 96,551 | +0.39(+2.31%) |
Mar 02, 2021 | 17.47 | 17.47 | 16.88 | 17.06 | 98,521 | -0.40(-2.31%) |
Mar 01, 2021 | 18.69 | 18.88 | 17.32 | 17.46 | 87,067 | -1.02(-5.50%) |
Feb 26, 2021 | 17.72 | 18.64 | 17.69 | 18.48 | 107,006 | +0.61(+3.42%) |
Feb 25, 2021 | 17.75 | 18.04 | 17.37 | 17.86 | 88,430 | +0.01(+0.05%) |
Feb 24, 2021 | 17.26 | 18.04 | 16.98 | 17.86 | 113,480 | +1.12(+6.72%) |
Feb 23, 2021 | 17.28 | 17.73 | 16.73 | 16.73 | 84,739 | -0.42(-2.47%) |
Feb 22, 2021 | 17.19 | 17.53 | 16.87 | 17.16 | 85,789 | -0.13(-0.74%) |
Feb 19, 2021 | 16.77 | 17.33 | 16.77 | 17.28 | 142,810 | +0.51(+3.06%) |
Feb 18, 2021 | 16.82 | 17.27 | 16.27 | 16.77 | 149,993 | -0.27(-1.56%) |
Feb 17, 2021 | 16.66 | 17.11 | 16.62 | 17.04 | 43,127 | +0.30(+1.77%) |
Feb 16, 2021 | 17.15 | 17.42 | 16.63 | 16.74 | 27,828 | -0.30(-1.74%) |
Feb 12, 2021 | 17.65 | 17.74 | 17.04 | 17.04 | 45,033 | -0.70(-3.95%) |
Feb 11, 2021 | 17.11 | 17.74 | 16.79 | 17.74 | 40,435 | +0.73(+4.29%) |
Feb 10, 2021 | 17.29 | 17.29 | 16.76 | 17.01 | 23,087 | -0.09(-0.52%) |
Feb 09, 2021 | 16.93 | 17.32 | 16.87 | 17.10 | 31,651 | +0.06(+0.35%) |
Feb 08, 2021 | 16.55 | 17.06 | 16.35 | 17.04 | 31,300 | +0.49(+2.98%) |
Feb 05, 2021 | 16.86 | 16.86 | 16.50 | 16.54 | 21,401 | -0.15(-0.89%) |
Feb 04, 2021 | 16.36 | 16.88 | 16.36 | 16.69 | 29,952 | +0.35(+2.11%) |
Feb 03, 2021 | 16.20 | 16.62 | 15.93 | 16.35 | 41,403 | +0.04(+0.24%) |
Feb 02, 2021 | 16.72 | 16.72 | 16.29 | 16.31 | 33,169 | -0.10(-0.60%) |
Feb 01, 2021 | 16.86 | 16.86 | 16.13 | 16.41 | 30,080 | +0.10(+0.60%) |
Jan 29, 2021 | 16.42 | 16.55 | 16.01 | 16.31 | 52,742 | -0.11(-0.66%) |
Jan 28, 2021 | 16.68 | 16.74 | 16.22 | 16.42 | 50,538 | -0.01(-0.06%) |
Jan 27, 2021 | 17.29 | 17.29 | 16.22 | 16.43 | 64,608 | -0.71(-4.14%) |
Jan 26, 2021 | 17.77 | 17.77 | 17.09 | 17.14 | 38,034 | -0.68(-3.82%) |
Jan 25, 2021 | 17.78 | 18.11 | 17.34 | 17.82 | 43,436 | -0.16(-0.88%) |
Jan 22, 2021 | 17.52 | 18.12 | 17.30 | 17.97 | 59,741 | +0.18(+1.00%) |
Jan 21, 2021 | 17.97 | 17.97 | 17.28 | 17.80 | 70,809 | -0.18(-0.99%) |
Jan 20, 2021 | 18.42 | 18.55 | 17.74 | 17.97 | 36,603 | -0.48(-2.62%) |
Jan 19, 2021 | 18.87 | 18.87 | 18.23 | 18.46 | 52,155 | +0.11(+0.59%) |
Jan 15, 2021 | 18.27 | 18.62 | 18.00 | 18.35 | 49,902 | -0.21(-1.12%) |
Jan 14, 2021 | 18.40 | 18.80 | 18.40 | 18.56 | 72,237 | -0.09(-0.48%) |
Jan 13, 2021 | 18.77 | 18.90 | 18.41 | 18.64 | 41,734 | -0.20(-1.05%) |
Jan 12, 2021 | 18.48 | 18.99 | 18.42 | 18.84 | 45,201 | +0.47(+2.58%) |
Jan 11, 2021 | 18.07 | 18.46 | 17.86 | 18.37 | 58,641 | +0.29(+1.58%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.56 | 18.08 | 52,539 | +0.12(+0.66%) |
Jan 07, 2021 | 18.09 | 18.17 | 17.70 | 17.96 | 34,407 | -0.10(-0.55%) |
Jan 06, 2021 | 17.61 | 18.45 | 17.20 | 18.06 | 70,473 | +0.81(+4.69%) |
Jan 05, 2021 | 17.51 | 17.51 | 17.04 | 17.25 | 50,199 | -0.02(-0.11%) |
Jan 04, 2021 | 17.53 | 17.69 | 17.01 | 17.27 | 61,906 | -0.22(-1.24%) |
Dec 31, 2020 | 17.49 | 17.49 | 17.49 | 28,675 | +0.07(+0.40%) | |
Dec 30, 2020 | 17.39 | 17.62 | 17.29 | 17.42 | 28,675 | +0.03(+0.17%) |
Dec 29, 2020 | 17.86 | 18.08 | 17.24 | 17.39 | 59,193 | -0.54(-3.02%) |
Dec 28, 2020 | 18.14 | 18.38 | 17.84 | 17.93 | 54,432 | -0.07(-0.38%) |
Dec 24, 2020 | 18.00 | 18.19 | 17.86 | 18.00 | 25,255 | +0.02(+0.11%) |
Dec 23, 2020 | 17.93 | 18.12 | 17.54 | 17.98 | 76,246 | +0.52(+2.99%) |
Dec 22, 2020 | 17.71 | 17.71 | 17.15 | 17.46 | 106,171 | -0.12(-0.67%) |
Dec 21, 2020 | 17.65 | 17.82 | 16.97 | 17.58 | 112,838 | -0.26(-1.44%) |
Dec 18, 2020 | 17.59 | 18.48 | 17.43 | 17.84 | 296,575 | +0.36(+2.09%) |
Dec 17, 2020 | 17.77 | 17.77 | 17.16 | 17.47 | 83,049 | -0.18(-1.01%) |
Dec 16, 2020 | 17.78 | 17.98 | 17.52 | 17.65 | 118,697 | -0.23(-1.27%) |
Dec 15, 2020 | 17.60 | 17.94 | 16.95 | 17.87 | 200,800 | +0.55(+3.19%) |
Dec 14, 2020 | 16.95 | 17.47 | 16.88 | 17.32 | 88,518 | +0.54(+3.21%) |
Dec 11, 2020 | 16.65 | 16.95 | 16.60 | 16.78 | 92,314 | +0.06(+0.35%) |
Dec 10, 2020 | 16.43 | 16.85 | 16.27 | 16.72 | 97,753 | +0.13(+0.77%) |
Dec 09, 2020 | 16.44 | 16.76 | 16.24 | 16.60 | 119,068 | +0.36(+2.23%) |
Dec 08, 2020 | 15.82 | 16.32 | 15.79 | 16.23 | 78,326 | +0.15(+0.91%) |
Dec 07, 2020 | 16.38 | 16.45 | 15.93 | 16.09 | 56,556 | -0.34(-2.09%) |
Dec 04, 2020 | 15.91 | 16.54 | 15.75 | 16.43 | 113,837 | +1.01(+6.55%) |
Dec 03, 2020 | 15.54 | 15.56 | 15.13 | 15.42 | 50,437 | +0.02(+0.13%) |
Dec 02, 2020 | 15.30 | 15.73 | 14.81 | 15.40 | 72,581 | +0.01(+0.06%) |
Dec 01, 2020 | 14.99 | 15.64 | 14.97 | 15.39 | 105,474 | +0.67(+4.53%) |
Nov 30, 2020 | 15.34 | 15.35 | 14.68 | 14.72 | 146,556 | -0.41(-2.72%) |
Nov 27, 2020 | 15.54 | 15.54 | 14.95 | 15.14 | 68,649 | -0.36(-2.34%) |
Nov 25, 2020 | 15.69 | 15.78 | 15.29 | 15.50 | 68,649 | -0.59(-3.66%) |
Nov 24, 2020 | 15.84 | 16.28 | 15.84 | 16.09 | 63,617 | +0.54(+3.47%) |
Nov 23, 2020 | 15.69 | 15.85 | 15.26 | 15.55 | 58,187 | +0.19(+1.21%) |
Nov 20, 2020 | 15.13 | 15.36 | 14.85 | 15.36 | 59,468 | +0.07(+0.45%) |
Nov 19, 2020 | 15.41 | 15.60 | 14.90 | 15.29 | 79,775 | -0.13(-0.83%) |
Nov 18, 2020 | 15.59 | 16.03 | 15.29 | 15.42 | 68,631 | -0.01(-0.06%) |
Nov 17, 2020 | 15.76 | 15.76 | 15.24 | 15.43 | 89,260 | -0.42(-2.66%) |
Nov 16, 2020 | 15.30 | 16.23 | 15.09 | 15.85 | 106,182 | +0.90(+6.03%) |
Nov 13, 2020 | 14.30 | 14.96 | 14.12 | 14.95 | 97,720 | +0.82(+5.83%) |
Nov 12, 2020 | 14.10 | 14.44 | 13.73 | 14.13 | 105,437 | -0.14(-0.96%) |
Nov 11, 2020 | 14.32 | 14.51 | 13.97 | 14.26 | 80,366 | -0.13(-0.89%) |
Nov 10, 2020 | 13.98 | 14.56 | 13.21 | 14.39 | 228,764 | +0.59(+4.26%) |
Nov 09, 2020 | 13.00 | 14.21 | 12.87 | 13.80 | 115,538 | +1.86(+15.60%) |
Nov 06, 2020 | 12.25 | 12.40 | 11.83 | 11.94 | 78,339 | -0.25(-2.01%) |
Nov 05, 2020 | 12.51 | 12.93 | 11.91 | 12.19 | 126,031 | -0.43(-3.42%) |
Nov 04, 2020 | 13.22 | 13.24 | 12.44 | 12.62 | 72,198 | -0.92(-6.81%) |
Nov 03, 2020 | 12.71 | 13.63 | 12.70 | 13.54 | 135,156 | +1.06(+8.48%) |
Nov 02, 2020 | 12.27 | 12.52 | 12.17 | 12.48 | 74,046 | +0.38(+3.16%) |
Oct 30, 2020 | 12.23 | 12.62 | 11.97 | 12.10 | 116,591 | -0.15(-1.20%) |
Oct 29, 2020 | 12.25 | 12.64 | 11.83 | 12.24 | 115,068 | -0.08(-0.64%) |
Oct 28, 2020 | 12.47 | 12.69 | 12.28 | 12.32 | 111,439 | -0.43(-3.38%) |
Oct 27, 2020 | 13.03 | 13.22 | 12.68 | 12.75 | 89,345 | -0.33(-2.55%) |
Oct 26, 2020 | 13.49 | 13.49 | 12.89 | 13.09 | 85,102 | -0.36(-2.70%) |
Oct 23, 2020 | 13.57 | 13.61 | 13.43 | 13.45 | 75,789 | -0.04(-0.29%) |
Oct 22, 2020 | 13.59 | 13.68 | 13.42 | 13.49 | 143,146 | -0.05(-0.36%) |
Oct 21, 2020 | 13.41 | 13.69 | 13.39 | 13.54 | 158,830 | +0.07(+0.51%) |
Oct 20, 2020 | 13.37 | 13.67 | 13.14 | 13.47 | 62,883 | +0.14(+1.03%) |
Oct 19, 2020 | 13.60 | 13.86 | 13.24 | 13.33 | 62,372 | -0.16(-1.16%) |
Oct 16, 2020 | 13.08 | 13.51 | 12.94 | 13.49 | 355,385 | +0.37(+2.84%) |
Oct 15, 2020 | 13.06 | 13.34 | 12.90 | 13.12 | 72,874 | +0.06(+0.45%) |
Oct 14, 2020 | 13.17 | 13.48 | 13.04 | 13.06 | 53,150 | -0.05(-0.37%) |
Oct 13, 2020 | 13.40 | 13.42 | 13.04 | 13.11 | 45,437 | -0.44(-3.26%) |
Oct 12, 2020 | 13.73 | 13.76 | 13.41 | 13.55 | 64,035 | +0.10(+0.73%) |
Oct 09, 2020 | 13.97 | 13.97 | 13.40 | 13.45 | 41,006 | +0.17(+1.25%) |
Oct 08, 2020 | 13.53 | 13.54 | 13.27 | 13.28 | 41,244 | -0.04(-0.29%) |
Oct 07, 2020 | 13.51 | 13.51 | 13.31 | 13.32 | 40,089 | -0.04(-0.29%) |
Oct 06, 2020 | 13.60 | 13.78 | 13.33 | 13.36 | 37,513 | -0.17(-1.23%) |
Oct 05, 2020 | 13.33 | 13.92 | 13.33 | 13.53 | 52,786 | +0.36(+2.75%) |
Oct 02, 2020 | 13.14 | 13.35 | 13.11 | 13.17 | 43,352 | -0.23(-1.68%) |
Oct 01, 2020 | 13.53 | 13.63 | 13.25 | 13.39 | 22,652 | -0.10(-0.73%) |
Sep 30, 2020 | 13.71 | 13.72 | 13.24 | 13.49 | 39,618 | -0.10(-0.72%) |
Sep 29, 2020 | 13.69 | 13.69 | 13.23 | 13.59 | 24,810 | -0.05(-0.36%) |
Sep 28, 2020 | 13.49 | 13.87 | 13.36 | 13.64 | 20,847 | +0.34(+2.58%) |
Sep 25, 2020 | 13.31 | 13.51 | 13.23 | 13.29 | 30,907 | -0.17(-1.24%) |
Sep 24, 2020 | 13.23 | 13.74 | 13.18 | 13.46 | 38,008 | +0.35(+2.69%) |
Sep 23, 2020 | 13.39 | 13.82 | 13.08 | 13.11 | 57,365 | -0.32(-2.41%) |
Sep 22, 2020 | 13.60 | 13.71 | 13.24 | 13.43 | 70,284 | -0.08(-0.58%) |
Sep 21, 2020 | 13.70 | 13.84 | 13.46 | 13.51 | 87,088 | -0.57(-4.04%) |
Sep 18, 2020 | 13.98 | 14.20 | 13.64 | 14.08 | 116,795 | +0.29(+2.13%) |
Sep 17, 2020 | 13.95 | 14.20 | 13.72 | 13.78 | 65,154 | -0.25(-1.75%) |
Sep 16, 2020 | 14.11 | 14.31 | 13.94 | 14.03 | 67,733 | +0.11(+0.77%) |
Sep 15, 2020 | 14.41 | 14.41 | 13.82 | 13.92 | 32,660 | -0.47(-3.25%) |
Sep 14, 2020 | 14.52 | 14.60 | 14.27 | 14.39 | 39,247 | +0.10(+0.68%) |
Sep 11, 2020 | 14.49 | 14.56 | 14.08 | 14.29 | 46,636 | -0.19(-1.34%) |
Sep 10, 2020 | 14.86 | 14.89 | 14.32 | 14.49 | 45,767 | -0.28(-1.91%) |
Sep 09, 2020 | 14.91 | 15.12 | 14.53 | 14.77 | 35,364 | -0.08(-0.52%) |
Sep 08, 2020 | 15.43 | 15.43 | 14.75 | 14.85 | 59,383 | -0.65(-4.21%) |
Sep 04, 2020 | 15.65 | 15.79 | 15.02 | 15.50 | 38,932 | +0.18(+1.21%) |
Sep 03, 2020 | 15.88 | 16.06 | 15.17 | 15.31 | 47,056 | -0.50(-3.14%) |
Sep 02, 2020 | 15.47 | 15.88 | 15.47 | 15.81 | 46,811 | +0.30(+1.95%) |
Sep 01, 2020 | 14.91 | 15.69 | 14.91 | 15.51 | 48,117 | +0.49(+3.24%) |
Aug 31, 2020 | 15.71 | 15.71 | 15.02 | 15.02 | 36,195 | -0.79(-4.99%) |
Aug 28, 2020 | 15.88 | 16.06 | 15.35 | 15.81 | 32,255 | +0.13(+0.81%) |
Aug 27, 2020 | 15.30 | 16.09 | 15.30 | 15.68 | 43,528 | +0.50(+3.27%) |
Aug 26, 2020 | 15.87 | 16.13 | 15.16 | 15.19 | 32,827 | -0.75(-4.70%) |
Aug 25, 2020 | 16.22 | 16.86 | 15.86 | 15.94 | 30,072 | -0.14(-0.85%) |
Aug 24, 2020 | 15.61 | 16.08 | 15.48 | 16.07 | 63,718 | +0.50(+3.19%) |
Aug 21, 2020 | 16.07 | 16.33 | 15.50 | 15.58 | 49,820 | -0.53(-3.26%) |
Aug 20, 2020 | 16.07 | 16.39 | 15.93 | 16.10 | 38,976 | -0.23(-1.43%) |
Aug 19, 2020 | 16.42 | 16.55 | 16.16 | 16.34 | 38,857 | -0.12(-0.71%) |
Aug 18, 2020 | 16.51 | 16.55 | 16.16 | 16.45 | 22,245 | -0.06(-0.35%) |
Aug 17, 2020 | 16.86 | 16.96 | 16.35 | 16.51 | 23,830 | -0.35(-2.08%) |
Aug 14, 2020 | 16.62 | 17.02 | 16.43 | 16.86 | 28,454 | +0.11(+0.64%) |
Aug 13, 2020 | 17.07 | 17.10 | 16.68 | 16.75 | 28,387 | -0.32(-1.88%) |
Aug 12, 2020 | 17.46 | 17.47 | 17.01 | 17.07 | 42,783 | -0.16(-0.90%) |
Aug 11, 2020 | 17.20 | 17.62 | 17.12 | 17.23 | 51,632 | +0.26(+1.55%) |
Aug 10, 2020 | 17.19 | 17.19 | 16.68 | 16.97 | 92,760 | -0.08(-0.46%) |
Aug 07, 2020 | 16.46 | 17.05 | 16.46 | 17.05 | 73,036 | +0.50(+3.00%) |
Aug 06, 2020 | 16.30 | 16.94 | 15.88 | 16.55 | 75,056 | +0.88(+5.59%) |
Aug 05, 2020 | 15.05 | 15.73 | 15.04 | 15.67 | 50,760 | +0.85(+5.71%) |
Aug 04, 2020 | 14.94 | 15.12 | 14.71 | 14.83 | 73,584 | -0.21(-1.42%) |
Aug 03, 2020 | 15.24 | 15.26 | 14.85 | 15.04 | 41,125 | -0.06(-0.39%) |
Jul 31, 2020 | 15.50 | 15.50 | 14.94 | 15.10 | 82,281 | -0.38(-2.45%) |
Jul 30, 2020 | 15.18 | 15.59 | 14.92 | 15.48 | 73,214 | -0.04(-0.25%) |
Jul 29, 2020 | 15.54 | 15.71 | 15.25 | 15.52 | 64,879 | +0.05(+0.31%) |
Jul 28, 2020 | 15.42 | 15.69 | 15.34 | 15.47 | 46,562 | +0.05(+0.32%) |
Jul 27, 2020 | 15.94 | 16.02 | 15.31 | 15.42 | 50,261 | -0.55(-3.47%) |
Jul 24, 2020 | 16.10 | 17.09 | 15.85 | 15.97 | 44,684 | -0.06(-0.36%) |
Jul 23, 2020 | 16.39 | 16.40 | 15.97 | 16.03 | 52,219 | -0.45(-2.72%) |
Jul 22, 2020 | 16.47 | 16.66 | 16.21 | 16.48 | 44,807 | -0.11(-0.65%) |
Jul 21, 2020 | 16.54 | 17.02 | 16.33 | 16.59 | 70,242 | +0.05(+0.29%) |
Jul 20, 2020 | 16.88 | 16.89 | 16.40 | 16.54 | 35,682 | -0.52(-3.03%) |
Jul 17, 2020 | 17.50 | 17.50 | 16.95 | 17.06 | 42,013 | -0.25(-1.46%) |
Jul 16, 2020 | 17.77 | 18.07 | 17.21 | 17.31 | 64,759 | -0.49(-2.73%) |
Jul 15, 2020 | 17.71 | 18.26 | 17.54 | 17.80 | 64,550 | +0.56(+3.28%) |
Jul 14, 2020 | 16.85 | 17.43 | 16.74 | 17.23 | 49,507 | +0.34(+2.02%) |
Jul 13, 2020 | 17.13 | 17.43 | 16.72 | 16.89 | 63,138 | +0.04(+0.23%) |
Jul 10, 2020 | 15.90 | 16.95 | 15.72 | 16.85 | 64,818 | +0.99(+6.26%) |
Jul 09, 2020 | 16.21 | 16.47 | 15.72 | 15.86 | 92,540 | -0.04(-0.24%) |
Jul 08, 2020 | 15.52 | 16.04 | 15.43 | 15.90 | 93,996 | +0.34(+2.19%) |
Jul 07, 2020 | 16.37 | 16.44 | 15.53 | 15.56 | 50,574 | -1.03(-6.22%) |
Jul 06, 2020 | 17.00 | 17.00 | 16.37 | 16.59 | 36,788 | -0.09(-0.53%) |
Jul 02, 2020 | 17.25 | 17.32 | 16.61 | 16.68 | 38,624 | -0.15(-0.87%) |
Jul 01, 2020 | 17.31 | 17.36 | 16.64 | 16.82 | 37,176 | -0.55(-3.19%) |
Jun 30, 2020 | 17.15 | 17.46 | 17.14 | 17.38 | 54,849 | +0.18(+1.02%) |
Jun 29, 2020 | 17.15 | 17.71 | 17.02 | 17.20 | 61,896 | +0.32(+1.90%) |
Jun 26, 2020 | 16.96 | 17.23 | 16.62 | 16.88 | 192,914 | -0.26(-1.53%) |
Jun 25, 2020 | 16.69 | 17.25 | 16.60 | 17.14 | 116,771 | +0.30(+1.79%) |
Jun 24, 2020 | 17.42 | 17.68 | 16.69 | 16.84 | 91,075 | -0.86(-4.84%) |
Jun 23, 2020 | 16.75 | 18.11 | 16.45 | 17.70 | 133,898 | +1.19(+7.19%) |
Jun 22, 2020 | 16.55 | 16.92 | 16.27 | 16.51 | 74,733 | -0.29(-1.74%) |
Jun 19, 2020 | 17.92 | 17.92 | 16.54 | 16.80 | 130,869 | -0.83(-4.69%) |
Jun 18, 2020 | 16.93 | 17.93 | 16.58 | 17.63 | 79,135 | +0.61(+3.60%) |
Jun 17, 2020 | 18.07 | 18.07 | 16.96 | 17.02 | 60,595 | -0.83(-4.64%) |
Jun 16, 2020 | 18.28 | 18.29 | 17.50 | 17.84 | 52,877 | +0.29(+1.66%) |
Jun 15, 2020 | 16.86 | 17.72 | 16.35 | 17.55 | 53,121 | +0.06(+0.33%) |
Jun 12, 2020 | 17.93 | 18.08 | 17.06 | 17.49 | 62,866 | +0.20(+1.18%) |
Jun 11, 2020 | 18.50 | 18.72 | 17.23 | 17.29 | 75,611 | -2.11(-10.89%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.24 | 19.40 | 59,765 | -0.74(-3.66%) |
Jun 09, 2020 | 20.34 | 20.51 | 19.96 | 20.14 | 65,503 | -0.64(-3.08%) |
Jun 08, 2020 | 21.30 | 21.30 | 20.55 | 20.78 | 86,662 | -0.07(-0.33%) |
Jun 05, 2020 | 20.84 | 21.46 | 20.21 | 20.84 | 68,240 | +0.93(+4.67%) |
Jun 04, 2020 | 19.89 | 20.41 | 19.45 | 19.91 | 50,127 | -0.13(-0.63%) |
Jun 03, 2020 | 20.10 | 20.38 | 19.61 | 20.04 | 50,706 | +0.43(+2.17%) |
Jun 02, 2020 | 19.57 | 19.91 | 19.26 | 19.61 | 49,740 | +0.20(+1.05%) |
Jun 01, 2020 | 19.47 | 19.79 | 19.11 | 19.41 | 71,445 | +0.10(+0.50%) |
May 29, 2020 | 19.93 | 19.95 | 18.98 | 19.31 | 92,398 | -0.87(-4.32%) |
May 28, 2020 | 21.03 | 21.29 | 20.14 | 20.19 | 73,011 | -0.53(-2.57%) |
May 27, 2020 | 20.59 | 20.90 | 18.57 | 20.72 | 86,217 | +0.74(+3.68%) |
May 26, 2020 | 20.42 | 20.68 | 19.92 | 19.98 | 63,528 | +0.46(+2.38%) |
May 22, 2020 | 20.16 | 20.45 | 19.05 | 19.52 | 64,214 | -0.50(-2.52%) |
May 21, 2020 | 19.64 | 20.31 | 19.45 | 20.02 | 54,579 | +0.39(+1.97%) |
May 20, 2020 | 18.86 | 20.01 | 18.31 | 19.63 | 121,716 | +1.14(+6.18%) |
May 19, 2020 | 19.59 | 20.13 | 18.43 | 18.49 | 94,111 | -1.28(-6.47%) |
May 18, 2020 | 19.34 | 20.01 | 19.14 | 19.77 | 88,933 | +1.23(+6.64%) |
May 15, 2020 | 18.21 | 18.70 | 17.81 | 18.54 | 51,722 | +0.16(+0.90%) |
May 14, 2020 | 17.89 | 18.41 | 16.75 | 18.37 | 67,935 | +0.06(+0.32%) |
May 13, 2020 | 18.60 | 18.60 | 17.86 | 18.32 | 72,645 | -0.51(-2.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.71 | 18.83 | 68,176 | -0.99(-4.99%) |
May 11, 2020 | 21.00 | 21.48 | 19.64 | 19.82 | 83,496 | -1.23(-5.84%) |
May 08, 2020 | 20.92 | 21.32 | 20.19 | 21.05 | 74,125 | +0.65(+3.18%) |
May 07, 2020 | 20.33 | 21.11 | 20.20 | 20.40 | 92,705 | +0.50(+2.53%) |
May 06, 2020 | 19.53 | 20.60 | 19.41 | 19.90 | 160,744 | -1.77(-8.18%) |
May 05, 2020 | 22.95 | 23.20 | 21.54 | 21.67 | 59,146 | -0.72(-3.20%) |
May 04, 2020 | 22.05 | 22.68 | 21.56 | 22.39 | 60,786 | +0.13(+0.57%) |