Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.20 | 32.23 | 31.62 | 31.71 | 493,400 | -0.39(-1.21%) |
Apr 29, 2021 | 32.87 | 32.94 | 31.97 | 32.10 | 880,223 | -1.02(-3.09%) |
Apr 28, 2021 | 33.41 | 33.44 | 32.98 | 33.12 | 424,346 | -0.44(-1.30%) |
Apr 27, 2021 | 33.27 | 33.57 | 33.13 | 33.56 | 434,307 | +0.14(+0.42%) |
Apr 26, 2021 | 33.41 | 33.58 | 33.29 | 33.42 | 689,233 | -0.78(-2.28%) |
Apr 23, 2021 | 33.92 | 34.39 | 33.77 | 34.20 | 450,400 | +0.56(+1.66%) |
Apr 22, 2021 | 33.98 | 34.01 | 33.51 | 33.64 | 468,075 | -0.64(-1.87%) |
Apr 21, 2021 | 32.91 | 34.33 | 32.75 | 34.28 | 637,711 | +0.04(+0.12%) |
Apr 20, 2021 | 34.84 | 34.87 | 34.00 | 34.24 | 519,722 | -0.62(-1.79%) |
Apr 19, 2021 | 35.14 | 35.23 | 34.70 | 34.87 | 641,267 | -0.66(-1.84%) |
Apr 16, 2021 | 35.43 | 35.63 | 35.00 | 35.52 | 1,017,900 | +1.58(+4.66%) |
Apr 15, 2021 | 34.43 | 34.44 | 33.90 | 33.94 | 747,257 | +0.51(+1.53%) |
Apr 14, 2021 | 33.22 | 33.75 | 33.13 | 33.43 | 1,021,928 | -0.67(-1.96%) |
Apr 13, 2021 | 34.88 | 34.90 | 33.72 | 34.10 | 1,427,812 | -0.66(-1.90%) |
Apr 12, 2021 | 35.48 | 35.50 | 34.56 | 34.76 | 1,038,555 | -0.32(-0.90%) |
Apr 09, 2021 | 35.38 | 35.41 | 35.00 | 35.08 | 669,700 | -0.42(-1.20%) |
Apr 08, 2021 | 35.72 | 35.89 | 35.28 | 35.50 | 924,055 | -0.78(-2.16%) |
Apr 07, 2021 | 36.46 | 36.62 | 35.75 | 36.28 | 850,526 | -0.82(-2.20%) |
Apr 06, 2021 | 37.03 | 37.40 | 36.90 | 37.10 | 873,857 | -0.05(-0.15%) |
Apr 05, 2021 | 36.80 | 37.32 | 36.30 | 37.16 | 1,293,767 | +1.58(+4.43%) |
Apr 01, 2021 | 36.37 | 36.79 | 35.50 | 35.58 | 2,353,800 | -0.72(-1.98%) |
Mar 31, 2021 | 35.35 | 36.87 | 35.35 | 36.30 | 2,450,814 | -1.45(-3.84%) |
Mar 30, 2021 | 35.12 | 38.98 | 35.02 | 37.75 | 4,207,110 | +3.10(+8.95%) |
Mar 29, 2021 | 33.11 | 35.38 | 33.05 | 34.65 | 1,969,222 | +2.12(+6.52%) |
Mar 26, 2021 | 33.08 | 33.61 | 32.29 | 32.53 | 1,172,500 | -0.34(-1.03%) |
Mar 25, 2021 | 32.67 | 33.32 | 32.16 | 32.87 | 1,932,123 | -0.62(-1.85%) |
Mar 24, 2021 | 35.28 | 35.65 | 33.40 | 33.49 | 2,849,310 | -2.70(-7.46%) |
Mar 23, 2021 | 36.28 | 36.92 | 35.36 | 36.19 | 2,765,284 | -2.25(-5.85%) |
Mar 22, 2021 | 36.59 | 39.70 | 35.00 | 38.44 | 4,735,662 | +4.29(+12.56%) |
Mar 19, 2021 | 33.96 | 36.57 | 32.17 | 34.15 | 4,769,500 | -1.80(-5.01%) |
Mar 18, 2021 | 42.10 | 42.39 | 33.51 | 35.95 | 9,235,600 | -6.38(-15.07%) |
Mar 17, 2021 | 34.97 | 48.72 | 34.46 | 42.33 | 11,897,990 | +9.58(+29.25%) |
Mar 16, 2021 | 33.66 | 35.00 | 31.24 | 32.75 | 5,219,770 | +2.99(+10.05%) |
Mar 15, 2021 | 28.38 | 30.50 | 28.37 | 29.76 | 2,898,697 | +1.99(+7.17%) |
Mar 12, 2021 | 27.33 | 27.77 | 27.27 | 27.77 | 921,700 | +0.15(+0.54%) |
Mar 11, 2021 | 28.10 | 28.25 | 27.55 | 27.62 | 1,607,063 | -0.97(-3.39%) |
Mar 10, 2021 | 26.60 | 29.50 | 26.58 | 28.59 | 2,582,721 | +1.97(+7.40%) |
Mar 09, 2021 | 25.98 | 26.77 | 25.80 | 26.62 | 934,805 | +0.46(+1.75%) |
Mar 08, 2021 | 25.70 | 26.40 | 25.68 | 26.16 | 969,919 | +0.38(+1.48%) |
Mar 05, 2021 | 25.93 | 25.98 | 25.30 | 25.78 | 813,200 | -0.02(-0.08%) |
Mar 04, 2021 | 25.76 | 26.23 | 25.61 | 25.80 | 1,174,674 | +0.63(+2.50%) |
Mar 03, 2021 | 24.80 | 25.45 | 24.72 | 25.17 | 749,867 | +1.27(+5.31%) |
Mar 02, 2021 | 23.78 | 23.99 | 23.68 | 23.90 | 203,585 | +0.43(+1.83%) |
Mar 01, 2021 | 23.32 | 23.52 | 23.28 | 23.47 | 163,843 | +0.05(+0.22%) |
Feb 26, 2021 | 23.54 | 23.61 | 23.33 | 23.42 | 235,200 | +0.37(+1.60%) |
Feb 25, 2021 | 23.72 | 23.74 | 23.02 | 23.05 | 592,708 | -0.75(-3.16%) |
Feb 24, 2021 | 23.49 | 23.84 | 23.47 | 23.80 | 272,031 | +0.40(+1.72%) |
Feb 23, 2021 | 23.23 | 23.48 | 23.00 | 23.40 | 330,382 | +0.02(+0.09%) |
Feb 22, 2021 | 23.03 | 23.50 | 23.02 | 23.38 | 328,343 | +0.50(+2.19%) |
Feb 19, 2021 | 23.03 | 23.20 | 22.80 | 22.88 | 699,400 | +0.04(+0.20%) |
Feb 18, 2021 | 22.61 | 22.88 | 22.38 | 22.84 | 508,856 | +0.82(+3.75%) |
Feb 17, 2021 | 21.89 | 22.04 | 21.81 | 22.01 | 320,312 | -0.07(-0.32%) |
Feb 16, 2021 | 21.96 | 22.17 | 21.95 | 22.08 | 550,048 | +0.04(+0.18%) |
Feb 12, 2021 | 21.78 | 22.04 | 21.77 | 22.04 | 434,100 | -0.06(-0.27%) |
Feb 11, 2021 | 22.14 | 22.17 | 22.00 | 22.10 | 286,519 | +0.19(+0.87%) |
Feb 10, 2021 | 22.08 | 22.14 | 21.75 | 21.91 | 225,741 | -0.11(-0.50%) |
Feb 09, 2021 | 21.90 | 22.04 | 21.77 | 22.02 | 328,678 | -0.13(-0.59%) |
Feb 08, 2021 | 21.99 | 22.19 | 21.99 | 22.15 | 259,368 | +0.27(+1.23%) |
Feb 05, 2021 | 21.78 | 21.88 | 21.58 | 21.88 | 176,800 | +0.26(+1.20%) |
Feb 04, 2021 | 21.70 | 21.74 | 21.52 | 21.62 | 204,292 | -0.31(-1.41%) |
Feb 03, 2021 | 21.63 | 21.93 | 21.61 | 21.93 | 209,408 | +0.34(+1.57%) |
Feb 02, 2021 | 21.43 | 21.59 | 21.29 | 21.59 | 345,843 | +0.48(+2.25%) |
Feb 01, 2021 | 21.01 | 21.19 | 20.93 | 21.11 | 221,273 | -0.02(-0.07%) |
Jan 29, 2021 | 21.06 | 21.26 | 20.93 | 21.13 | 255,000 | -0.26(-1.19%) |
Jan 28, 2021 | 21.28 | 21.45 | 21.26 | 21.39 | 205,354 | -0.21(-1.00%) |
Jan 27, 2021 | 21.27 | 21.66 | 21.03 | 21.60 | 470,007 | +0.02(+0.09%) |
Jan 26, 2021 | 21.59 | 21.63 | 21.43 | 21.58 | 280,034 | +0.42(+1.98%) |
Jan 25, 2021 | 21.12 | 21.26 | 20.86 | 21.16 | 541,976 | -0.76(-3.48%) |
Jan 22, 2021 | 21.87 | 21.96 | 21.68 | 21.92 | 424,200 | +0.53(+2.49%) |
Jan 21, 2021 | 21.09 | 21.39 | 21.00 | 21.39 | 487,128 | +0.45(+2.15%) |
Jan 20, 2021 | 20.59 | 20.94 | 20.51 | 20.94 | 386,699 | +0.74(+3.66%) |
Jan 19, 2021 | 20.25 | 20.28 | 20.06 | 20.20 | 363,539 | +0.05(+0.25%) |
Jan 15, 2021 | 20.36 | 20.39 | 20.06 | 20.15 | 308,200 | -0.27(-1.32%) |
Jan 14, 2021 | 20.44 | 20.58 | 20.42 | 20.42 | 396,081 | +0.24(+1.19%) |
Jan 13, 2021 | 20.11 | 20.26 | 20.02 | 20.18 | 616,403 | -0.08(-0.39%) |
Jan 12, 2021 | 19.94 | 20.27 | 19.85 | 20.26 | 553,128 | +0.01(+0.05%) |
Jan 11, 2021 | 20.04 | 20.29 | 20.04 | 20.25 | 321,085 | -0.54(-2.60%) |
Jan 08, 2021 | 20.55 | 20.86 | 20.42 | 20.79 | 451,000 | -0.19(-0.88%) |
Jan 07, 2021 | 20.97 | 21.08 | 20.86 | 20.98 | 267,156 | +0.37(+1.77%) |
Jan 06, 2021 | 20.40 | 20.75 | 20.36 | 20.61 | 321,685 | +0.05(+0.24%) |
Jan 05, 2021 | 20.26 | 20.71 | 20.23 | 20.56 | 213,721 | +0.26(+1.28%) |
Jan 04, 2021 | 20.66 | 20.72 | 20.13 | 20.30 | 217,245 | -0.55(-2.64%) |
Dec 31, 2020 | 20.85 | 20.85 | 20.85 | 152,589 | -0.10(-0.48%) | |
Dec 30, 2020 | 21.07 | 21.14 | 20.87 | 20.95 | 152,589 | +0.13(+0.63%) |
Dec 29, 2020 | 20.89 | 20.89 | 20.75 | 20.82 | 103,678 | -0.01(-0.07%) |
Dec 28, 2020 | 20.84 | 20.96 | 20.80 | 20.83 | 229,831 | +0.00(+0.02%) |
Dec 24, 2020 | 20.73 | 20.85 | 20.65 | 20.83 | 124,200 | +0.14(+0.68%) |
Dec 23, 2020 | 20.50 | 20.72 | 20.40 | 20.69 | 343,065 | +0.64(+3.19%) |
Dec 22, 2020 | 19.97 | 20.05 | 19.81 | 20.05 | 562,998 | +0.08(+0.40%) |
Dec 21, 2020 | 19.70 | 20.02 | 19.62 | 19.97 | 230,146 | -0.15(-0.75%) |
Dec 18, 2020 | 20.18 | 20.20 | 20.02 | 20.12 | 175,200 | -0.31(-1.53%) |
Dec 17, 2020 | 20.70 | 20.70 | 20.37 | 20.43 | 190,885 | -0.16(-0.76%) |
Dec 16, 2020 | 20.73 | 20.75 | 20.44 | 20.59 | 236,500 | +0.63(+3.16%) |
Dec 15, 2020 | 19.62 | 19.96 | 19.62 | 19.96 | 203,297 | +1.26(+6.74%) |
Dec 14, 2020 | 18.98 | 19.02 | 18.68 | 18.70 | 133,451 | +0.02(+0.11%) |
Dec 11, 2020 | 18.68 | 18.74 | 18.56 | 18.68 | 367,700 | -0.50(-2.63%) |
Dec 10, 2020 | 18.91 | 19.21 | 18.88 | 19.18 | 441,101 | -0.21(-1.06%) |
Dec 09, 2020 | 19.43 | 19.50 | 19.25 | 19.39 | 260,669 | +0.17(+0.88%) |
Dec 08, 2020 | 19.10 | 19.25 | 19.08 | 19.22 | 183,380 | -0.05(-0.26%) |
Dec 07, 2020 | 19.24 | 19.36 | 19.13 | 19.27 | 162,440 | -0.18(-0.93%) |
Dec 04, 2020 | 19.39 | 19.50 | 19.24 | 19.45 | 121,800 | +0.05(+0.27%) |
Dec 03, 2020 | 19.58 | 19.58 | 19.34 | 19.40 | 162,497 | -0.07(-0.37%) |
Dec 02, 2020 | 19.23 | 19.50 | 19.17 | 19.47 | 128,821 | -0.02(-0.10%) |
Dec 01, 2020 | 19.36 | 19.50 | 19.30 | 19.49 | 283,960 | +0.93(+5.01%) |
Nov 30, 2020 | 18.80 | 18.85 | 18.55 | 18.56 | 341,520 | -0.60(-3.13%) |
Nov 27, 2020 | 19.01 | 19.19 | 19.00 | 19.16 | 116,400 | -0.46(-2.34%) |
Nov 25, 2020 | 19.55 | 19.62 | 19.44 | 19.62 | 84,300 | -0.29(-1.46%) |
Nov 24, 2020 | 19.66 | 19.91 | 19.60 | 19.91 | 195,826 | +0.83(+4.33%) |
Nov 23, 2020 | 19.12 | 19.16 | 18.98 | 19.09 | 104,136 | -0.13(-0.70%) |
Nov 20, 2020 | 19.11 | 19.26 | 19.06 | 19.22 | 75,100 | -0.05(-0.29%) |
Nov 19, 2020 | 19.14 | 19.30 | 19.07 | 19.27 | 146,173 | +0.28(+1.45%) |
Nov 18, 2020 | 18.95 | 19.19 | 18.93 | 19.00 | 144,684 | -0.11(-0.57%) |
Nov 17, 2020 | 19.09 | 19.16 | 19.00 | 19.11 | 144,335 | -0.06(-0.32%) |
Nov 16, 2020 | 19.13 | 19.24 | 18.96 | 19.17 | 181,569 | +0.42(+2.24%) |
Nov 13, 2020 | 18.66 | 18.79 | 18.59 | 18.75 | 132,200 | +0.38(+2.07%) |
Nov 12, 2020 | 18.41 | 18.59 | 18.33 | 18.37 | 100,985 | -0.20(-1.08%) |
Nov 11, 2020 | 18.56 | 18.60 | 18.45 | 18.57 | 133,321 | -0.05(-0.27%) |
Nov 10, 2020 | 18.42 | 18.70 | 18.31 | 18.62 | 241,874 | +0.97(+5.50%) |
Nov 09, 2020 | 18.12 | 18.12 | 17.63 | 17.65 | 163,220 | +0.56(+3.28%) |
Nov 06, 2020 | 17.03 | 17.13 | 16.97 | 17.09 | 65,000 | -0.05(-0.29%) |
Nov 05, 2020 | 16.97 | 17.16 | 16.95 | 17.14 | 210,325 | +0.74(+4.51%) |
Nov 04, 2020 | 16.62 | 16.62 | 16.38 | 16.40 | 137,679 | -0.38(-2.26%) |
Nov 03, 2020 | 16.51 | 16.81 | 16.47 | 16.78 | 304,884 | +0.70(+4.35%) |
Nov 02, 2020 | 15.89 | 16.09 | 15.89 | 16.08 | 140,702 | +0.51(+3.28%) |
Oct 30, 2020 | 15.61 | 15.64 | 15.40 | 15.57 | 181,900 | -0.26(-1.64%) |
Oct 29, 2020 | 15.85 | 16.05 | 15.68 | 15.83 | 188,785 | +0.29(+1.87%) |
Oct 28, 2020 | 15.60 | 15.74 | 15.44 | 15.54 | 387,413 | -0.91(-5.53%) |
Oct 27, 2020 | 16.64 | 16.70 | 16.40 | 16.45 | 415,010 | -0.49(-2.89%) |
Oct 26, 2020 | 17.06 | 17.08 | 16.79 | 16.94 | 230,370 | -0.46(-2.64%) |
Oct 23, 2020 | 17.45 | 17.47 | 17.28 | 17.40 | 451,800 | +0.05(+0.29%) |
Oct 22, 2020 | 17.20 | 17.39 | 17.15 | 17.35 | 139,752 | +0.10(+0.58%) |
Oct 21, 2020 | 17.44 | 17.48 | 17.23 | 17.25 | 203,031 | -0.33(-1.88%) |
Oct 20, 2020 | 17.42 | 17.59 | 17.39 | 17.58 | 205,795 | +0.35(+2.03%) |
Oct 19, 2020 | 17.26 | 17.42 | 17.11 | 17.23 | 290,978 | +0.03(+0.17%) |
Oct 16, 2020 | 17.15 | 17.29 | 17.06 | 17.20 | 133,300 | +0.30(+1.78%) |
Oct 15, 2020 | 16.54 | 16.92 | 16.50 | 16.90 | 113,768 | -0.38(-2.17%) |
Oct 14, 2020 | 17.31 | 17.40 | 17.25 | 17.27 | 138,722 | +0.01(+0.09%) |
Oct 13, 2020 | 17.35 | 17.35 | 17.20 | 17.26 | 92,186 | -0.30(-1.71%) |
Oct 12, 2020 | 17.59 | 17.66 | 17.52 | 17.56 | 84,860 | +0.24(+1.41%) |
Oct 09, 2020 | 17.29 | 17.38 | 17.20 | 17.32 | 92,100 | +0.02(+0.14%) |
Oct 08, 2020 | 17.38 | 17.39 | 17.21 | 17.29 | 76,652 | -0.22(-1.26%) |
Oct 07, 2020 | 17.04 | 17.60 | 16.80 | 17.51 | 89,649 | +0.41(+2.40%) |
Oct 06, 2020 | 17.52 | 17.52 | 17.06 | 17.10 | 74,852 | -0.20(-1.16%) |
Oct 05, 2020 | 17.34 | 17.43 | 17.00 | 17.30 | 82,000 | +0.51(+3.04%) |
Oct 02, 2020 | 16.55 | 16.86 | 16.54 | 16.79 | 159,700 | -0.27(-1.58%) |
Oct 01, 2020 | 17.16 | 17.16 | 16.81 | 17.06 | 170,062 | -0.68(-3.83%) |
Sep 30, 2020 | 18.14 | 18.14 | 17.51 | 17.74 | 107,678 | +0.05(+0.28%) |
Sep 29, 2020 | 18.05 | 18.24 | 17.52 | 17.69 | 99,195 | +0.09(+0.51%) |
Sep 28, 2020 | 17.48 | 17.60 | 17.20 | 17.60 | 124,757 | +0.57(+3.35%) |
Sep 25, 2020 | 16.69 | 17.32 | 16.63 | 17.03 | 191,000 | -0.17(-0.99%) |
Sep 24, 2020 | 17.13 | 17.35 | 16.96 | 17.20 | 214,648 | +0.39(+2.32%) |
Sep 23, 2020 | 17.14 | 17.24 | 16.75 | 16.81 | 199,287 | -0.27(-1.58%) |
Sep 22, 2020 | 17.16 | 17.20 | 16.90 | 17.08 | 96,177 | +0.07(+0.44%) |
Sep 21, 2020 | 17.23 | 17.25 | 16.79 | 17.00 | 206,644 | -0.89(-5.00%) |
Sep 18, 2020 | 18.17 | 18.17 | 17.76 | 17.90 | 197,400 | -0.53(-2.85%) |
Sep 17, 2020 | 18.24 | 18.52 | 18.16 | 18.43 | 83,532 | -0.06(-0.35%) |
Sep 16, 2020 | 18.50 | 18.64 | 18.40 | 18.49 | 113,913 | -0.02(-0.11%) |
Sep 15, 2020 | 18.76 | 18.82 | 18.51 | 18.51 | 84,257 | -0.15(-0.83%) |
Sep 14, 2020 | 18.74 | 18.83 | 18.62 | 18.66 | 105,013 | -0.22(-1.15%) |
Sep 11, 2020 | 18.91 | 18.93 | 18.69 | 18.88 | 142,700 | -0.04(-0.20%) |
Sep 10, 2020 | 19.20 | 19.30 | 18.80 | 18.92 | 234,005 | -0.18(-0.95%) |
Sep 09, 2020 | 19.05 | 19.22 | 18.98 | 19.10 | 176,569 | +0.58(+3.13%) |
Sep 08, 2020 | 18.48 | 18.74 | 18.46 | 18.52 | 173,958 | +0.49(+2.72%) |
Sep 04, 2020 | 18.05 | 18.19 | 17.72 | 18.03 | 141,800 | +0.31(+1.75%) |
Sep 03, 2020 | 18.02 | 18.10 | 17.60 | 17.72 | 152,287 | -0.09(-0.51%) |
Sep 02, 2020 | 17.58 | 17.82 | 17.50 | 17.81 | 99,365 | +0.05(+0.28%) |
Sep 01, 2020 | 17.65 | 17.87 | 17.55 | 17.76 | 197,981 | -0.17(-0.95%) |
Aug 31, 2020 | 18.21 | 18.21 | 17.87 | 17.93 | 80,000 | -0.14(-0.78%) |
Aug 28, 2020 | 18.01 | 18.10 | 17.97 | 18.07 | 82,000 | +0.08(+0.45%) |
Aug 27, 2020 | 18.29 | 18.29 | 17.85 | 17.99 | 154,886 | -0.09(-0.50%) |
Aug 26, 2020 | 17.93 | 18.09 | 17.83 | 18.08 | 102,360 | +0.35(+1.97%) |
Aug 25, 2020 | 17.72 | 17.73 | 17.60 | 17.73 | 43,037 | +0.11(+0.60%) |
Aug 24, 2020 | 17.42 | 17.67 | 17.41 | 17.62 | 73,860 | +0.25(+1.47%) |
Aug 21, 2020 | 17.19 | 17.40 | 17.19 | 17.37 | 47,600 | -0.27(-1.53%) |
Aug 20, 2020 | 17.45 | 17.65 | 17.40 | 17.64 | 83,257 | -0.17(-0.93%) |
Aug 19, 2020 | 17.90 | 18.02 | 17.79 | 17.80 | 53,518 | -0.09(-0.48%) |
Aug 18, 2020 | 18.00 | 18.00 | 17.81 | 17.89 | 68,989 | +0.03(+0.17%) |
Aug 17, 2020 | 17.95 | 17.96 | 17.82 | 17.86 | 74,644 | +0.12(+0.68%) |
Aug 14, 2020 | 17.64 | 17.79 | 17.61 | 17.74 | 39,800 | +0.03(+0.17%) |
Aug 13, 2020 | 17.83 | 17.90 | 17.61 | 17.71 | 49,095 | -0.29(-1.61%) |
Aug 12, 2020 | 18.09 | 18.12 | 17.93 | 18.00 | 89,168 | +0.53(+3.03%) |
Aug 11, 2020 | 17.64 | 17.76 | 17.47 | 17.47 | 73,560 | +0.41(+2.40%) |
Aug 10, 2020 | 17.00 | 17.08 | 16.96 | 17.06 | 52,500 | +0.10(+0.59%) |
Aug 07, 2020 | 17.03 | 17.04 | 16.85 | 16.96 | 79,500 | -0.31(-1.80%) |
Aug 06, 2020 | 17.16 | 17.36 | 17.13 | 17.27 | 45,834 | +0.18(+1.02%) |
Aug 05, 2020 | 17.12 | 17.27 | 17.05 | 17.09 | 80,021 | +0.11(+0.68%) |
Aug 04, 2020 | 16.69 | 16.98 | 16.69 | 16.98 | 73,717 | +0.73(+4.49%) |
Aug 03, 2020 | 16.15 | 16.34 | 16.10 | 16.25 | 307,303 | +0.63(+4.03%) |
Jul 31, 2020 | 16.00 | 16.02 | 15.50 | 15.62 | 156,300 | -0.83(-5.02%) |
Jul 30, 2020 | 16.22 | 16.49 | 16.05 | 16.45 | 104,371 | -0.71(-4.17%) |
Jul 29, 2020 | 17.07 | 17.17 | 17.00 | 17.16 | 46,267 | -0.19(-1.10%) |
Jul 28, 2020 | 17.42 | 17.50 | 17.31 | 17.35 | 53,556 | -0.22(-1.28%) |
Jul 27, 2020 | 17.47 | 17.61 | 17.45 | 17.57 | 82,733 | +0.18(+1.03%) |
Jul 24, 2020 | 17.38 | 17.46 | 17.35 | 17.39 | 120,000 | +0.02(+0.09%) |
Jul 23, 2020 | 17.58 | 17.62 | 17.35 | 17.38 | 91,409 | -0.06(-0.34%) |
Jul 22, 2020 | 17.24 | 17.45 | 17.23 | 17.44 | 103,391 | +0.19(+1.10%) |
Jul 21, 2020 | 17.39 | 17.43 | 17.23 | 17.25 | 79,109 | +0.16(+0.94%) |
Jul 20, 2020 | 16.95 | 17.09 | 16.85 | 17.09 | 110,159 | +0.04(+0.23%) |
Jul 17, 2020 | 17.19 | 17.24 | 16.86 | 17.05 | 97,300 | -0.02(-0.09%) |
Jul 16, 2020 | 16.95 | 17.13 | 16.95 | 17.07 | 100,309 | +0.12(+0.71%) |
Jul 15, 2020 | 17.15 | 17.16 | 16.80 | 16.95 | 232,646 | +0.36(+2.14%) |
Jul 14, 2020 | 16.32 | 16.62 | 16.32 | 16.59 | 72,173 | +0.37(+2.28%) |
Jul 13, 2020 | 16.57 | 16.60 | 16.17 | 16.22 | 82,629 | -0.46(-2.76%) |
Jul 10, 2020 | 16.44 | 16.71 | 16.38 | 16.68 | 80,800 | +0.47(+2.90%) |
Jul 09, 2020 | 16.52 | 16.52 | 16.04 | 16.21 | 56,850 | -0.14(-0.87%) |
Jul 08, 2020 | 16.00 | 16.40 | 16.00 | 16.35 | 104,355 | +0.26(+1.60%) |
Jul 07, 2020 | 16.39 | 16.42 | 16.07 | 16.09 | 71,446 | -0.45(-2.69%) |
Jul 06, 2020 | 16.67 | 16.73 | 16.48 | 16.54 | 79,812 | +0.24(+1.47%) |
Jul 02, 2020 | 16.50 | 16.64 | 16.27 | 16.30 | 85,600 | +0.30(+1.88%) |
Jul 01, 2020 | 15.99 | 16.23 | 15.99 | 16.00 | 72,364 | -0.18(-1.08%) |
Jun 30, 2020 | 15.88 | 16.27 | 15.88 | 16.18 | 97,082 | +0.16(+1.03%) |
Jun 29, 2020 | 16.05 | 16.27 | 15.94 | 16.01 | 79,649 | +0.13(+0.82%) |
Jun 26, 2020 | 16.27 | 16.27 | 15.84 | 15.88 | 73,700 | -0.35(-2.16%) |
Jun 25, 2020 | 16.00 | 16.24 | 15.90 | 16.23 | 62,330 | +0.41(+2.59%) |
Jun 24, 2020 | 16.15 | 16.15 | 15.77 | 15.82 | 103,858 | -0.48(-2.94%) |
Jun 23, 2020 | 16.68 | 16.70 | 16.30 | 16.30 | 107,902 | +0.18(+1.09%) |
Jun 22, 2020 | 16.02 | 16.12 | 15.88 | 16.12 | 80,693 | +0.36(+2.25%) |
Jun 19, 2020 | 16.14 | 16.14 | 15.69 | 15.77 | 74,800 | -0.28(-1.74%) |
Jun 18, 2020 | 15.98 | 16.15 | 15.96 | 16.05 | 92,363 | -0.31(-1.92%) |
Jun 17, 2020 | 16.46 | 16.50 | 16.22 | 16.36 | 61,828 | -0.12(-0.70%) |
Jun 16, 2020 | 16.70 | 16.80 | 16.40 | 16.48 | 139,024 | -0.18(-1.11%) |
Jun 15, 2020 | 16.30 | 16.74 | 16.23 | 16.66 | 84,920 | +0.20(+1.18%) |
Jun 12, 2020 | 16.60 | 16.76 | 16.26 | 16.47 | 79,400 | +0.46(+2.87%) |
Jun 11, 2020 | 16.50 | 16.77 | 15.91 | 16.01 | 143,345 | -1.58(-8.98%) |
Jun 10, 2020 | 17.60 | 17.78 | 17.37 | 17.59 | 101,876 | +0.03(+0.17%) |
Jun 09, 2020 | 17.76 | 17.78 | 17.50 | 17.56 | 156,268 | -0.56(-3.09%) |
Jun 08, 2020 | 18.14 | 18.20 | 17.71 | 18.12 | 190,652 | +0.59(+3.37%) |
Jun 05, 2020 | 17.70 | 17.80 | 17.49 | 17.53 | 190,000 | +0.36(+2.10%) |
Jun 04, 2020 | 16.96 | 17.28 | 16.85 | 17.17 | 115,360 | +0.02(+0.12%) |
Jun 03, 2020 | 16.90 | 17.15 | 16.82 | 17.15 | 125,725 | +0.63(+3.81%) |
Jun 02, 2020 | 16.39 | 16.52 | 16.30 | 16.52 | 166,698 | +0.27(+1.66%) |
Jun 01, 2020 | 16.06 | 16.36 | 16.06 | 16.25 | 118,328 | +0.47(+2.98%) |
May 29, 2020 | 15.82 | 15.91 | 15.62 | 15.78 | 183,200 | -0.49(-3.01%) |
May 28, 2020 | 16.38 | 16.49 | 16.22 | 16.27 | 145,426 | -0.49(-2.92%) |
May 27, 2020 | 16.77 | 16.84 | 16.46 | 16.76 | 198,643 | +0.99(+6.28%) |
May 26, 2020 | 15.81 | 16.00 | 15.76 | 15.77 | 260,142 | +0.62(+4.06%) |
May 22, 2020 | 15.36 | 15.36 | 15.12 | 15.15 | 93,700 | -0.08(-0.49%) |
May 21, 2020 | 15.40 | 15.49 | 15.17 | 15.23 | 201,121 | -0.15(-0.98%) |
May 20, 2020 | 15.24 | 15.49 | 15.21 | 15.38 | 183,563 | +0.50(+3.36%) |
May 19, 2020 | 15.04 | 15.12 | 14.79 | 14.88 | 167,018 | -0.17(-1.13%) |
May 18, 2020 | 14.90 | 15.10 | 14.74 | 15.05 | 268,913 | +0.96(+6.81%) |
May 15, 2020 | 14.00 | 14.17 | 14.00 | 14.09 | 96,100 | +0.19(+1.37%) |
May 14, 2020 | 13.54 | 13.95 | 13.33 | 13.90 | 141,245 | -0.07(-0.50%) |
May 13, 2020 | 14.46 | 14.46 | 13.88 | 13.97 | 163,053 | -0.61(-4.18%) |
May 12, 2020 | 14.92 | 14.98 | 14.57 | 14.58 | 269,095 | -0.40(-2.67%) |
May 11, 2020 | 14.84 | 14.98 | 14.77 | 14.98 | 164,134 | +0.03(+0.20%) |
May 08, 2020 | 14.81 | 15.07 | 14.74 | 14.95 | 159,900 | +0.47(+3.25%) |
May 07, 2020 | 14.38 | 14.63 | 14.34 | 14.48 | 187,024 | +0.13(+0.91%) |
May 06, 2020 | 14.56 | 14.64 | 14.35 | 14.35 | 124,966 | -0.19(-1.31%) |
May 05, 2020 | 14.56 | 14.71 | 14.45 | 14.54 | 177,416 | +0.42(+2.97%) |
May 04, 2020 | 14.10 | 14.19 | 13.93 | 14.12 | 254,481 | -0.25(-1.74%) |