Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.46 | 22.71 | 22.46 | 22.57 | 22,306 | +0.32(+1.42%) |
May 27, 2021 | 22.15 | 22.30 | 22.15 | 22.25 | 24,075 | -0.55(-2.41%) |
May 26, 2021 | 22.89 | 23.04 | 22.76 | 22.80 | 25,528 | -0.02(-0.09%) |
May 25, 2021 | 22.80 | 23.03 | 22.71 | 22.82 | 36,413 | -0.23(-1.00%) |
May 24, 2021 | 23.00 | 23.13 | 23.00 | 23.05 | 22,773 | +0.55(+2.44%) |
May 21, 2021 | 22.50 | 22.55 | 22.35 | 22.50 | 20,312 | -0.05(-0.22%) |
May 20, 2021 | 22.66 | 22.66 | 22.31 | 22.55 | 38,335 | +0.36(+1.62%) |
May 19, 2021 | 22.56 | 22.65 | 21.88 | 22.19 | 34,003 | -0.24(-1.07%) |
May 18, 2021 | 23.15 | 23.15 | 22.31 | 22.43 | 31,661 | +0.03(+0.13%) |
May 17, 2021 | 22.43 | 22.44 | 22.25 | 22.40 | 45,573 | -0.11(-0.49%) |
May 14, 2021 | 22.24 | 22.96 | 22.24 | 22.51 | 50,260 | +0.04(+0.18%) |
May 13, 2021 | 22.20 | 22.49 | 21.82 | 22.47 | 96,962 | +1.56(+7.46%) |
May 12, 2021 | 21.46 | 21.78 | 20.69 | 20.91 | 43,278 | -0.95(-4.35%) |
May 11, 2021 | 21.28 | 21.92 | 21.06 | 21.86 | 123,582 | -0.11(-0.50%) |
May 10, 2021 | 22.20 | 22.66 | 21.97 | 21.97 | 54,014 | -0.17(-0.77%) |
May 07, 2021 | 22.05 | 22.25 | 22.02 | 22.14 | 27,183 | +0.37(+1.70%) |
May 06, 2021 | 21.91 | 21.91 | 21.46 | 21.77 | 49,283 | +0.37(+1.71%) |
May 05, 2021 | 21.40 | 21.53 | 21.11 | 21.40 | 46,631 | +0.22(+1.05%) |
May 04, 2021 | 21.44 | 21.44 | 20.97 | 21.18 | 37,228 | -0.13(-0.61%) |
May 03, 2021 | 21.30 | 21.44 | 20.99 | 21.31 | 34,463 | +0.19(+0.90%) |
Apr 30, 2021 | 20.51 | 21.34 | 20.51 | 21.12 | 33,300 | -0.29(-1.35%) |
Apr 29, 2021 | 21.05 | 21.51 | 21.05 | 21.41 | 36,839 | +0.16(+0.75%) |
Apr 28, 2021 | 21.32 | 21.48 | 21.15 | 21.25 | 32,408 | -0.46(-2.12%) |
Apr 27, 2021 | 21.83 | 21.84 | 21.56 | 21.71 | 25,131 | -0.75(-3.34%) |
Apr 26, 2021 | 22.33 | 22.46 | 22.33 | 22.46 | 44,539 | -0.28(-1.23%) |
Apr 23, 2021 | 22.05 | 22.79 | 22.05 | 22.74 | 40,000 | +0.47(+2.11%) |
Apr 22, 2021 | 21.92 | 22.77 | 21.92 | 22.27 | 46,085 | -0.15(-0.67%) |
Apr 21, 2021 | 22.15 | 22.46 | 22.12 | 22.42 | 36,796 | +0.24(+1.08%) |
Apr 20, 2021 | 22.34 | 22.34 | 21.97 | 22.18 | 46,850 | -0.51(-2.25%) |
Apr 19, 2021 | 23.55 | 23.55 | 22.63 | 22.69 | 37,789 | -0.42(-1.84%) |
Apr 16, 2021 | 23.37 | 23.37 | 23.07 | 23.11 | 40,500 | +0.25(+1.12%) |
Apr 15, 2021 | 22.20 | 22.86 | 22.20 | 22.86 | 28,795 | +0.38(+1.69%) |
Apr 14, 2021 | 22.55 | 22.60 | 22.44 | 22.48 | 34,731 | -0.23(-1.03%) |
Apr 13, 2021 | 22.74 | 22.75 | 22.50 | 22.71 | 25,761 | +0.19(+0.85%) |
Apr 12, 2021 | 22.53 | 22.62 | 22.43 | 22.52 | 24,725 | -0.17(-0.73%) |
Apr 09, 2021 | 22.66 | 22.69 | 22.50 | 22.69 | 29,300 | +0.10(+0.44%) |
Apr 08, 2021 | 22.46 | 22.59 | 22.45 | 22.59 | 88,136 | -0.12(-0.53%) |
Apr 07, 2021 | 23.23 | 23.23 | 22.60 | 22.71 | 51,062 | +0.12(+0.53%) |
Apr 06, 2021 | 22.46 | 22.64 | 22.32 | 22.59 | 40,402 | -0.32(-1.40%) |
Apr 05, 2021 | 22.75 | 22.91 | 22.68 | 22.91 | 49,578 | +0.08(+0.35%) |
Apr 01, 2021 | 22.74 | 22.90 | 22.69 | 22.83 | 39,600 | -0.47(-2.02%) |
Mar 31, 2021 | 23.18 | 23.31 | 23.15 | 23.30 | 29,383 | -0.26(-1.09%) |
Mar 30, 2021 | 23.50 | 23.68 | 23.49 | 23.56 | 34,054 | -0.24(-1.02%) |
Mar 29, 2021 | 24.37 | 24.37 | 23.60 | 23.80 | 45,135 | -0.55(-2.26%) |
Mar 26, 2021 | 24.09 | 24.35 | 24.03 | 24.35 | 49,600 | +0.05(+0.21%) |
Mar 25, 2021 | 23.84 | 24.57 | 23.84 | 24.30 | 31,869 | +0.39(+1.63%) |
Mar 24, 2021 | 23.97 | 24.17 | 23.85 | 23.91 | 40,886 | -0.62(-2.53%) |
Mar 23, 2021 | 24.50 | 24.67 | 24.44 | 24.53 | 68,684 | -0.29(-1.17%) |
Mar 22, 2021 | 24.75 | 25.06 | 24.54 | 24.82 | 28,670 | -0.14(-0.56%) |
Mar 19, 2021 | 24.74 | 25.13 | 24.69 | 24.96 | 37,500 | +0.76(+3.15%) |
Mar 18, 2021 | 23.52 | 24.73 | 23.52 | 24.20 | 37,220 | +0.03(+0.12%) |
Mar 17, 2021 | 24.53 | 24.53 | 23.84 | 24.17 | 43,616 | +0.56(+2.37%) |
Mar 16, 2021 | 23.93 | 23.93 | 23.47 | 23.61 | 49,549 | +0.12(+0.51%) |
Mar 15, 2021 | 23.72 | 23.72 | 23.29 | 23.49 | 44,281 | +0.20(+0.86%) |
Mar 12, 2021 | 22.36 | 23.29 | 22.36 | 23.29 | 32,200 | +0.03(+0.13%) |
Mar 11, 2021 | 22.28 | 23.31 | 22.28 | 23.26 | 35,709 | +0.56(+2.47%) |
Mar 10, 2021 | 23.32 | 23.32 | 22.64 | 22.70 | 33,564 | +0.36(+1.63%) |
Mar 09, 2021 | 22.19 | 22.42 | 22.01 | 22.34 | 48,728 | +0.82(+3.79%) |
Mar 08, 2021 | 21.24 | 21.72 | 21.24 | 21.52 | 81,775 | -0.19(-0.88%) |
Mar 05, 2021 | 21.40 | 21.80 | 21.29 | 21.71 | 71,900 | +0.01(+0.05%) |
Mar 04, 2021 | 21.84 | 22.03 | 21.32 | 21.70 | 48,859 | -0.48(-2.16%) |
Mar 03, 2021 | 21.47 | 22.39 | 21.47 | 22.18 | 35,380 | +0.32(+1.46%) |
Mar 02, 2021 | 21.79 | 21.87 | 21.67 | 21.86 | 48,766 | -0.09(-0.41%) |
Mar 01, 2021 | 21.77 | 22.04 | 21.76 | 21.95 | 35,781 | +0.07(+0.31%) |
Feb 26, 2021 | 21.68 | 22.15 | 21.66 | 21.88 | 37,900 | +0.10(+0.47%) |
Feb 25, 2021 | 22.58 | 22.58 | 21.47 | 21.78 | 56,303 | -0.51(-2.29%) |
Feb 24, 2021 | 22.03 | 22.30 | 21.95 | 22.29 | 471,491 | +0.41(+1.86%) |
Feb 23, 2021 | 21.78 | 22.02 | 21.51 | 21.88 | 52,080 | -0.12(-0.53%) |
Feb 22, 2021 | 21.34 | 22.21 | 21.34 | 22.00 | 112,367 | +0.23(+1.06%) |
Feb 19, 2021 | 21.53 | 21.91 | 21.53 | 21.77 | 161,200 | -0.12(-0.55%) |
Feb 18, 2021 | 21.44 | 22.03 | 21.44 | 21.89 | 144,074 | -0.56(-2.52%) |
Feb 17, 2021 | 22.42 | 22.46 | 22.20 | 22.45 | 184,354 | +0.15(+0.70%) |
Feb 16, 2021 | 22.73 | 22.73 | 22.18 | 22.30 | 69,879 | -0.50(-2.19%) |
Feb 12, 2021 | 22.73 | 22.80 | 22.50 | 22.80 | 57,500 | -0.62(-2.65%) |
Feb 11, 2021 | 23.52 | 23.53 | 23.16 | 23.42 | 33,505 | +0.12(+0.52%) |
Feb 10, 2021 | 23.22 | 23.43 | 23.11 | 23.30 | 51,280 | -0.27(-1.16%) |
Feb 09, 2021 | 23.25 | 23.82 | 23.24 | 23.57 | 38,658 | -0.13(-0.53%) |
Feb 08, 2021 | 22.87 | 24.05 | 22.87 | 23.70 | 33,584 | +0.56(+2.42%) |
Feb 05, 2021 | 23.16 | 23.17 | 23.02 | 23.14 | 26,200 | -0.06(-0.26%) |
Feb 04, 2021 | 23.14 | 23.26 | 22.94 | 23.20 | 93,156 | -0.04(-0.17%) |
Feb 03, 2021 | 23.87 | 23.87 | 23.10 | 23.24 | 37,788 | +0.27(+1.18%) |
Feb 02, 2021 | 22.74 | 23.00 | 22.09 | 22.97 | 65,857 | +0.32(+1.41%) |
Feb 01, 2021 | 22.41 | 22.65 | 22.41 | 22.65 | 41,629 | +0.23(+1.03%) |
Jan 29, 2021 | 22.35 | 23.02 | 22.21 | 22.42 | 47,300 | -0.78(-3.36%) |
Jan 28, 2021 | 23.42 | 23.45 | 22.97 | 23.20 | 57,997 | +0.57(+2.52%) |
Jan 27, 2021 | 22.36 | 22.67 | 22.26 | 22.63 | 40,063 | -0.34(-1.48%) |
Jan 26, 2021 | 23.00 | 23.07 | 22.86 | 22.97 | 55,591 | -0.12(-0.52%) |
Jan 25, 2021 | 23.76 | 23.76 | 22.86 | 23.09 | 107,188 | +0.65(+2.91%) |
Jan 22, 2021 | 22.56 | 22.56 | 22.09 | 22.44 | 39,400 | +0.35(+1.57%) |
Jan 21, 2021 | 21.31 | 22.19 | 21.31 | 22.09 | 55,959 | -0.11(-0.50%) |
Jan 20, 2021 | 21.85 | 22.20 | 21.52 | 22.20 | 40,545 | +0.61(+2.83%) |
Jan 19, 2021 | 21.97 | 21.98 | 21.38 | 21.59 | 111,483 | -0.07(-0.32%) |
Jan 15, 2021 | 21.64 | 21.69 | 21.44 | 21.66 | 59,400 | -0.51(-2.30%) |
Jan 14, 2021 | 22.22 | 22.35 | 22.17 | 22.17 | 36,657 | +0.05(+0.23%) |
Jan 13, 2021 | 21.90 | 22.12 | 21.87 | 22.12 | 50,559 | +0.24(+1.10%) |
Jan 12, 2021 | 21.77 | 21.90 | 21.75 | 21.88 | 28,518 | +0.62(+2.92%) |
Jan 11, 2021 | 21.19 | 21.38 | 21.10 | 21.26 | 68,121 | -0.15(-0.70%) |
Jan 08, 2021 | 21.20 | 21.76 | 21.20 | 21.41 | 40,000 | +0.33(+1.55%) |
Jan 07, 2021 | 21.30 | 21.58 | 20.98 | 21.08 | 45,853 | +0.15(+0.70%) |
Jan 06, 2021 | 20.77 | 21.05 | 20.70 | 20.93 | 41,844 | +0.49(+2.42%) |
Jan 05, 2021 | 20.29 | 20.55 | 20.28 | 20.44 | 100,040 | +0.30(+1.51%) |
Jan 04, 2021 | 20.46 | 20.95 | 20.11 | 20.14 | 96,648 | -0.50(-2.41%) |
Dec 31, 2020 | 20.63 | 20.63 | 20.63 | 28,570 | +0.14(+0.70%) | |
Dec 30, 2020 | 19.89 | 20.66 | 19.89 | 20.49 | 28,570 | +0.04(+0.20%) |
Dec 29, 2020 | 20.07 | 20.80 | 19.75 | 20.45 | 37,467 | +0.38(+1.89%) |
Dec 28, 2020 | 20.34 | 20.34 | 20.00 | 20.07 | 34,129 | +0.64(+3.27%) |
Dec 24, 2020 | 19.99 | 19.99 | 19.39 | 19.43 | 34,400 | -0.16(-0.79%) |
Dec 23, 2020 | 19.42 | 19.63 | 19.42 | 19.59 | 30,510 | -0.29(-1.46%) |
Dec 22, 2020 | 19.24 | 20.43 | 19.24 | 19.88 | 37,777 | -0.22(-1.08%) |
Dec 21, 2020 | 19.59 | 20.15 | 19.59 | 20.10 | 50,630 | +0.02(+0.08%) |
Dec 18, 2020 | 19.81 | 20.40 | 19.81 | 20.08 | 37,000 | +0.23(+1.16%) |
Dec 17, 2020 | 19.63 | 20.09 | 19.63 | 19.85 | 40,739 | -0.28(-1.39%) |
Dec 16, 2020 | 20.66 | 20.66 | 19.97 | 20.13 | 47,138 | +0.07(+0.35%) |
Dec 15, 2020 | 19.33 | 20.19 | 19.33 | 20.06 | 35,992 | +0.28(+1.42%) |
Dec 14, 2020 | 19.24 | 20.46 | 19.24 | 19.78 | 42,321 | +0.17(+0.87%) |
Dec 11, 2020 | 20.00 | 20.00 | 19.51 | 19.61 | 81,400 | -0.81(-3.97%) |
Dec 10, 2020 | 19.95 | 20.68 | 19.95 | 20.42 | 31,521 | +0.06(+0.29%) |
Dec 09, 2020 | 20.17 | 21.09 | 19.86 | 20.36 | 31,172 | +0.40(+2.00%) |
Dec 08, 2020 | 19.80 | 20.16 | 19.80 | 19.96 | 41,575 | -0.07(-0.35%) |
Dec 07, 2020 | 20.03 | 20.18 | 20.02 | 20.03 | 39,623 | -0.01(-0.05%) |
Dec 04, 2020 | 19.98 | 20.06 | 19.94 | 20.04 | 39,900 | +0.49(+2.53%) |
Dec 03, 2020 | 18.96 | 19.70 | 18.96 | 19.55 | 44,991 | +0.04(+0.18%) |
Dec 02, 2020 | 19.48 | 19.57 | 19.44 | 19.51 | 30,955 | +0.28(+1.46%) |
Dec 01, 2020 | 18.80 | 19.27 | 18.58 | 19.23 | 78,362 | +0.83(+4.51%) |
Nov 30, 2020 | 19.00 | 19.00 | 18.29 | 18.40 | 39,537 | -0.81(-4.22%) |
Nov 27, 2020 | 19.69 | 19.69 | 19.00 | 19.21 | 24,500 | -0.20(-1.03%) |
Nov 25, 2020 | 19.30 | 19.45 | 19.25 | 19.41 | 48,100 | -0.39(-1.99%) |
Nov 24, 2020 | 19.25 | 20.11 | 19.25 | 19.80 | 36,664 | +0.50(+2.56%) |
Nov 23, 2020 | 19.55 | 19.66 | 19.29 | 19.31 | 43,803 | -0.03(-0.16%) |
Nov 20, 2020 | 18.59 | 19.36 | 18.59 | 19.34 | 40,700 | +0.34(+1.79%) |
Nov 19, 2020 | 19.46 | 19.46 | 18.93 | 19.00 | 33,432 | +0.15(+0.80%) |
Nov 18, 2020 | 18.98 | 19.20 | 18.85 | 18.85 | 45,770 | -0.18(-0.95%) |
Nov 17, 2020 | 18.89 | 19.29 | 18.85 | 19.03 | 36,425 | +0.15(+0.79%) |
Nov 16, 2020 | 18.75 | 19.10 | 18.60 | 18.88 | 41,133 | +0.49(+2.68%) |
Nov 13, 2020 | 18.64 | 18.64 | 18.08 | 18.39 | 44,200 | +0.22(+1.22%) |
Nov 12, 2020 | 18.28 | 18.33 | 18.11 | 18.16 | 32,390 | -0.75(-3.94%) |
Nov 11, 2020 | 18.41 | 18.98 | 18.41 | 18.91 | 27,058 | +0.22(+1.18%) |
Nov 10, 2020 | 18.94 | 18.94 | 18.46 | 18.69 | 41,769 | -0.10(-0.53%) |
Nov 09, 2020 | 18.61 | 18.90 | 18.49 | 18.79 | 39,743 | +0.81(+4.51%) |
Nov 06, 2020 | 17.79 | 18.18 | 17.75 | 17.98 | 40,000 | +0.19(+1.07%) |
Nov 05, 2020 | 17.70 | 18.01 | 17.67 | 17.79 | 30,496 | -0.08(-0.45%) |
Nov 04, 2020 | 17.39 | 17.91 | 17.39 | 17.87 | 74,339 | -0.29(-1.60%) |
Nov 03, 2020 | 18.31 | 18.31 | 18.05 | 18.16 | 31,007 | +0.51(+2.89%) |
Nov 02, 2020 | 17.64 | 17.71 | 17.64 | 17.65 | 124,575 | +0.30(+1.73%) |
Oct 30, 2020 | 17.05 | 17.36 | 17.05 | 17.35 | 38,800 | -0.18(-1.03%) |
Oct 29, 2020 | 17.45 | 17.69 | 17.45 | 17.53 | 352,494 | +0.14(+0.83%) |
Oct 28, 2020 | 17.65 | 17.65 | 17.37 | 17.39 | 451,317 | -0.63(-3.52%) |
Oct 27, 2020 | 18.69 | 18.69 | 17.95 | 18.02 | 57,352 | -0.15(-0.83%) |
Oct 26, 2020 | 18.42 | 18.43 | 18.05 | 18.17 | 32,400 | +0.18(+0.99%) |
Oct 23, 2020 | 18.12 | 18.13 | 17.97 | 17.99 | 32,000 | +0.04(+0.24%) |
Oct 22, 2020 | 17.58 | 18.14 | 17.58 | 17.95 | 38,268 | +0.14(+0.79%) |
Oct 21, 2020 | 17.79 | 17.98 | 17.71 | 17.81 | 42,419 | +0.27(+1.57%) |
Oct 20, 2020 | 17.41 | 17.64 | 17.41 | 17.54 | 36,687 | -0.07(-0.37%) |
Oct 19, 2020 | 17.98 | 17.98 | 17.55 | 17.60 | 28,759 | +0.19(+1.09%) |
Oct 16, 2020 | 17.33 | 17.44 | 17.32 | 17.41 | 60,500 | +0.17(+0.99%) |
Oct 15, 2020 | 17.15 | 17.28 | 17.10 | 17.24 | 36,877 | -0.28(-1.60%) |
Oct 14, 2020 | 17.41 | 17.54 | 17.39 | 17.52 | 34,196 | -0.06(-0.34%) |
Oct 13, 2020 | 17.53 | 17.76 | 17.53 | 17.58 | 33,773 | -0.30(-1.68%) |
Oct 12, 2020 | 17.85 | 18.01 | 17.74 | 17.88 | 25,118 | +0.37(+2.11%) |
Oct 09, 2020 | 17.43 | 17.70 | 17.43 | 17.51 | 23,400 | -0.24(-1.34%) |
Oct 08, 2020 | 17.82 | 18.01 | 17.70 | 17.75 | 25,978 | -0.07(-0.41%) |
Oct 07, 2020 | 18.22 | 18.22 | 17.72 | 17.82 | 28,302 | +0.20(+1.14%) |
Oct 06, 2020 | 17.75 | 17.82 | 17.62 | 17.62 | 42,421 | +0.08(+0.46%) |
Oct 05, 2020 | 16.94 | 17.63 | 16.94 | 17.54 | 45,457 | +0.59(+3.45%) |
Oct 02, 2020 | 16.45 | 16.96 | 16.45 | 16.95 | 79,600 | -0.63(-3.56%) |
Oct 01, 2020 | 17.53 | 17.76 | 17.38 | 17.58 | 21,359 | +0.02(+0.11%) |
Sep 30, 2020 | 17.41 | 17.56 | 17.41 | 17.56 | 54,126 | -0.17(-0.96%) |
Sep 29, 2020 | 17.90 | 17.90 | 17.66 | 17.73 | 29,131 | -0.17(-0.95%) |
Sep 28, 2020 | 17.44 | 17.97 | 17.44 | 17.90 | 21,432 | +0.47(+2.70%) |
Sep 25, 2020 | 17.29 | 17.50 | 17.28 | 17.43 | 28,000 | -0.01(-0.06%) |
Sep 24, 2020 | 17.39 | 17.57 | 17.35 | 17.44 | 27,967 | -0.17(-0.97%) |
Sep 23, 2020 | 17.67 | 17.71 | 17.55 | 17.61 | 68,746 | +0.03(+0.16%) |
Sep 22, 2020 | 17.99 | 17.99 | 17.27 | 17.58 | 21,962 | -0.09(-0.50%) |
Sep 21, 2020 | 17.95 | 18.00 | 17.17 | 17.67 | 23,759 | -0.17(-0.98%) |
Sep 18, 2020 | 18.00 | 18.02 | 17.84 | 17.84 | 24,300 | +0.00(+0.03%) |
Sep 17, 2020 | 17.88 | 17.88 | 17.59 | 17.84 | 22,588 | -0.04(-0.22%) |
Sep 16, 2020 | 17.72 | 17.95 | 17.72 | 17.88 | 41,329 | -0.25(-1.38%) |
Sep 15, 2020 | 18.11 | 18.19 | 18.09 | 18.13 | 72,544 | +0.05(+0.28%) |
Sep 14, 2020 | 17.90 | 18.26 | 17.90 | 18.08 | 41,037 | +0.30(+1.69%) |
Sep 11, 2020 | 17.49 | 17.79 | 17.49 | 17.78 | 29,000 | +0.17(+0.97%) |
Sep 10, 2020 | 17.69 | 17.75 | 17.59 | 17.61 | 32,601 | -0.14(-0.79%) |
Sep 09, 2020 | 17.53 | 17.77 | 17.53 | 17.75 | 44,491 | +0.18(+1.00%) |
Sep 08, 2020 | 17.52 | 17.70 | 17.50 | 17.57 | 28,757 | +0.29(+1.65%) |
Sep 04, 2020 | 17.46 | 17.46 | 16.88 | 17.29 | 30,000 | +0.29(+1.74%) |
Sep 03, 2020 | 16.93 | 17.27 | 16.90 | 17.00 | 27,480 | +0.01(+0.06%) |
Sep 02, 2020 | 16.88 | 17.01 | 16.84 | 16.98 | 51,428 | +0.16(+0.98%) |
Sep 01, 2020 | 16.76 | 17.05 | 16.76 | 16.82 | 27,191 | -0.22(-1.29%) |
Aug 31, 2020 | 17.05 | 17.09 | 16.91 | 17.04 | 34,066 | +0.22(+1.31%) |
Aug 28, 2020 | 16.65 | 16.85 | 16.63 | 16.82 | 56,700 | +0.22(+1.33%) |
Aug 27, 2020 | 16.67 | 16.78 | 16.48 | 16.60 | 25,234 | -0.21(-1.25%) |
Aug 26, 2020 | 16.95 | 16.95 | 16.78 | 16.81 | 47,848 | -0.15(-0.88%) |
Aug 25, 2020 | 16.98 | 17.07 | 16.90 | 16.96 | 36,050 | +0.16(+0.95%) |
Aug 24, 2020 | 16.73 | 16.81 | 16.68 | 16.80 | 34,386 | +0.28(+1.69%) |
Aug 21, 2020 | 16.53 | 16.57 | 16.40 | 16.52 | 22,600 | +0.01(+0.06%) |
Aug 20, 2020 | 16.45 | 16.54 | 16.34 | 16.51 | 28,269 | -0.04(-0.21%) |
Aug 19, 2020 | 16.40 | 16.71 | 16.40 | 16.55 | 49,787 | -0.33(-1.98%) |
Aug 18, 2020 | 17.03 | 17.03 | 16.76 | 16.88 | 48,618 | -0.12(-0.71%) |
Aug 17, 2020 | 17.05 | 17.05 | 16.98 | 17.00 | 30,530 | -0.03(-0.18%) |
Aug 14, 2020 | 17.16 | 17.16 | 16.90 | 17.03 | 40,100 | -0.21(-1.23%) |
Aug 13, 2020 | 17.19 | 17.32 | 17.16 | 17.24 | 23,994 | -0.42(-2.37%) |
Aug 12, 2020 | 17.62 | 17.73 | 17.53 | 17.66 | 24,333 | +0.48(+2.79%) |
Aug 11, 2020 | 17.34 | 17.43 | 17.18 | 17.18 | 45,141 | +0.56(+3.40%) |
Aug 10, 2020 | 16.74 | 16.88 | 16.54 | 16.62 | 25,100 | +0.03(+0.15%) |
Aug 07, 2020 | 16.53 | 16.63 | 16.53 | 16.59 | 32,800 | -0.09(-0.54%) |
Aug 06, 2020 | 16.62 | 16.69 | 16.52 | 16.68 | 28,265 | +0.02(+0.12%) |
Aug 05, 2020 | 16.80 | 16.80 | 16.56 | 16.66 | 32,805 | +0.16(+1.00%) |
Aug 04, 2020 | 16.55 | 16.55 | 15.96 | 16.50 | 121,525 | +1.86(+12.71%) |
Aug 03, 2020 | 14.39 | 14.72 | 14.39 | 14.63 | 71,357 | +0.29(+1.99%) |
Jul 31, 2020 | 14.24 | 14.42 | 14.23 | 14.35 | 55,000 | -0.56(-3.76%) |
Jul 30, 2020 | 14.56 | 14.91 | 14.56 | 14.91 | 59,391 | -0.34(-2.23%) |
Jul 29, 2020 | 15.37 | 15.37 | 15.08 | 15.25 | 60,878 | -0.13(-0.85%) |
Jul 28, 2020 | 15.10 | 15.43 | 15.10 | 15.38 | 57,171 | +0.04(+0.26%) |
Jul 27, 2020 | 15.11 | 15.52 | 15.11 | 15.34 | 37,296 | +0.03(+0.20%) |
Jul 24, 2020 | 15.35 | 15.39 | 15.27 | 15.31 | 51,300 | +0.01(+0.07%) |
Jul 23, 2020 | 15.53 | 15.54 | 15.27 | 15.30 | 40,847 | -0.12(-0.81%) |
Jul 22, 2020 | 15.45 | 15.47 | 15.35 | 15.43 | 40,652 | +0.08(+0.49%) |
Jul 21, 2020 | 15.63 | 15.63 | 15.30 | 15.35 | 69,779 | -0.52(-3.28%) |
Jul 20, 2020 | 15.65 | 15.87 | 15.65 | 15.87 | 36,031 | +0.02(+0.13%) |
Jul 17, 2020 | 16.02 | 16.02 | 15.76 | 15.85 | 70,500 | -0.36(-2.22%) |
Jul 16, 2020 | 16.17 | 16.23 | 16.14 | 16.21 | 82,433 | +0.39(+2.47%) |
Jul 15, 2020 | 15.80 | 15.98 | 15.80 | 15.82 | 32,388 | +0.04(+0.25%) |
Jul 14, 2020 | 15.79 | 15.80 | 15.62 | 15.78 | 43,228 | +0.22(+1.41%) |
Jul 13, 2020 | 15.92 | 15.92 | 15.56 | 15.56 | 43,021 | -0.12(-0.77%) |
Jul 10, 2020 | 15.39 | 15.68 | 15.39 | 15.68 | 31,800 | +0.29(+1.91%) |
Jul 09, 2020 | 15.59 | 15.60 | 15.33 | 15.39 | 37,451 | -0.19(-1.25%) |
Jul 08, 2020 | 15.76 | 15.76 | 15.42 | 15.58 | 42,434 | -0.17(-1.08%) |
Jul 07, 2020 | 15.93 | 15.93 | 15.74 | 15.75 | 80,356 | -0.43(-2.66%) |
Jul 06, 2020 | 16.14 | 16.30 | 16.11 | 16.18 | 70,587 | +0.18(+1.12%) |
Jul 02, 2020 | 16.15 | 16.15 | 15.97 | 16.00 | 56,900 | +0.07(+0.44%) |
Jul 01, 2020 | 16.10 | 16.10 | 15.78 | 15.93 | 22,767 | -0.41(-2.49%) |
Jun 30, 2020 | 16.44 | 16.44 | 16.13 | 16.34 | 72,524 | +0.19(+1.15%) |
Jun 29, 2020 | 16.01 | 16.15 | 15.92 | 16.15 | 21,862 | +0.00(+0.00%) |
Jun 26, 2020 | 16.20 | 16.24 | 16.00 | 16.15 | 20,900 | -0.10(-0.62%) |
Jun 25, 2020 | 16.08 | 16.25 | 16.07 | 16.25 | 19,643 | +0.11(+0.65%) |
Jun 24, 2020 | 16.25 | 16.38 | 16.06 | 16.14 | 20,974 | -0.37(-2.21%) |
Jun 23, 2020 | 16.79 | 16.79 | 16.51 | 16.51 | 21,973 | +0.01(+0.06%) |
Jun 22, 2020 | 16.38 | 16.55 | 16.38 | 16.50 | 48,819 | +0.48(+3.00%) |
Jun 19, 2020 | 16.22 | 16.44 | 16.02 | 16.02 | 29,600 | -0.39(-2.38%) |
Jun 18, 2020 | 16.47 | 16.49 | 16.38 | 16.41 | 23,857 | -0.25(-1.50%) |
Jun 17, 2020 | 16.45 | 16.73 | 16.45 | 16.66 | 39,374 | -0.29(-1.71%) |
Jun 16, 2020 | 16.77 | 17.24 | 16.77 | 16.95 | 26,649 | +0.75(+4.63%) |
Jun 15, 2020 | 15.32 | 16.22 | 15.32 | 16.20 | 84,554 | +0.04(+0.28%) |
Jun 12, 2020 | 16.50 | 16.50 | 16.00 | 16.16 | 39,200 | +0.23(+1.41%) |
Jun 11, 2020 | 16.42 | 16.52 | 15.93 | 15.93 | 33,561 | -1.46(-8.40%) |
Jun 10, 2020 | 17.38 | 17.46 | 17.22 | 17.39 | 53,822 | +0.03(+0.17%) |
Jun 09, 2020 | 17.16 | 17.38 | 17.16 | 17.36 | 194,144 | -0.22(-1.25%) |
Jun 08, 2020 | 17.35 | 17.58 | 17.27 | 17.58 | 51,271 | +0.14(+0.80%) |
Jun 05, 2020 | 17.15 | 17.55 | 17.15 | 17.44 | 42,200 | +0.69(+4.12%) |
Jun 04, 2020 | 16.49 | 16.89 | 16.49 | 16.75 | 73,403 | +0.04(+0.24%) |
Jun 03, 2020 | 16.48 | 16.75 | 16.48 | 16.71 | 43,630 | +0.35(+2.14%) |
Jun 02, 2020 | 16.36 | 16.46 | 16.25 | 16.36 | 103,329 | +0.43(+2.70%) |