Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.25 | 13.48 | 13.07 | 13.16 | 557,917 | -0.01(-0.08%) |
May 27, 2021 | 13.30 | 13.32 | 13.01 | 13.17 | 797,818 | +0.03(+0.23%) |
May 26, 2021 | 13.04 | 13.27 | 12.90 | 13.14 | 713,919 | +0.19(+1.47%) |
May 25, 2021 | 13.27 | 13.32 | 12.94 | 12.95 | 712,120 | -0.24(-1.82%) |
May 24, 2021 | 13.57 | 13.57 | 13.15 | 13.19 | 811,622 | -0.29(-2.15%) |
May 21, 2021 | 13.79 | 13.79 | 13.48 | 13.48 | 768,669 | -0.20(-1.46%) |
May 20, 2021 | 13.58 | 13.83 | 13.43 | 13.68 | 703,924 | +0.06(+0.44%) |
May 19, 2021 | 13.68 | 13.80 | 13.41 | 13.62 | 1,653,379 | -0.22(-1.59%) |
May 18, 2021 | 14.15 | 14.38 | 13.81 | 13.84 | 659,997 | -0.30(-2.12%) |
May 17, 2021 | 14.85 | 14.90 | 14.06 | 14.14 | 1,339,013 | -0.99(-6.54%) |
May 14, 2021 | 13.87 | 15.20 | 13.80 | 15.13 | 1,042,930 | +1.24(+8.93%) |
May 13, 2021 | 13.94 | 14.14 | 13.66 | 13.89 | 828,509 | +0.04(+0.33%) |
May 12, 2021 | 14.00 | 14.28 | 13.83 | 13.85 | 869,921 | -0.23(-1.67%) |
May 11, 2021 | 14.02 | 14.53 | 13.94 | 14.08 | 639,338 | -0.20(-1.40%) |
May 10, 2021 | 14.30 | 14.69 | 14.10 | 14.28 | 1,012,237 | -0.04(-0.28%) |
May 07, 2021 | 14.52 | 14.88 | 14.00 | 14.32 | 870,689 | -0.18(-1.24%) |
May 06, 2021 | 14.41 | 14.67 | 14.01 | 14.50 | 984,907 | -0.05(-0.34%) |
May 05, 2021 | 14.95 | 14.95 | 14.42 | 14.55 | 579,915 | -0.24(-1.62%) |
May 04, 2021 | 15.09 | 15.14 | 14.67 | 14.79 | 765,949 | -0.45(-2.95%) |
May 03, 2021 | 14.92 | 15.47 | 14.75 | 15.24 | 1,000,492 | +0.44(+2.97%) |
Apr 30, 2021 | 14.62 | 15.06 | 14.62 | 14.80 | 761,100 | +0.10(+0.68%) |
Apr 29, 2021 | 14.74 | 14.92 | 14.42 | 14.70 | 469,569 | -0.06(-0.41%) |
Apr 28, 2021 | 14.53 | 14.87 | 14.35 | 14.76 | 475,894 | +0.18(+1.23%) |
Apr 27, 2021 | 15.18 | 15.35 | 14.57 | 14.58 | 1,098,706 | -0.68(-4.46%) |
Apr 26, 2021 | 15.01 | 15.31 | 14.83 | 15.26 | 822,339 | +0.37(+2.48%) |
Apr 23, 2021 | 14.70 | 15.04 | 14.35 | 14.89 | 692,800 | +0.26(+1.78%) |
Apr 22, 2021 | 14.73 | 15.07 | 14.36 | 14.63 | 858,907 | -0.13(-0.88%) |
Apr 21, 2021 | 14.27 | 14.84 | 14.25 | 14.76 | 731,904 | +0.49(+3.43%) |
Apr 20, 2021 | 14.12 | 14.57 | 14.00 | 14.27 | 1,063,022 | +0.13(+0.92%) |
Apr 19, 2021 | 14.42 | 14.50 | 13.76 | 14.14 | 985,374 | -0.25(-1.74%) |
Apr 16, 2021 | 14.26 | 14.51 | 14.12 | 14.39 | 1,373,200 | +0.15(+1.05%) |
Apr 15, 2021 | 13.99 | 14.34 | 13.92 | 14.24 | 933,118 | +0.38(+2.74%) |
Apr 14, 2021 | 14.00 | 14.15 | 13.78 | 13.86 | 702,664 | -0.06(-0.43%) |
Apr 13, 2021 | 13.76 | 13.94 | 13.53 | 13.92 | 749,948 | +0.22(+1.61%) |
Apr 12, 2021 | 13.93 | 14.01 | 13.62 | 13.70 | 663,691 | -0.25(-1.79%) |
Apr 09, 2021 | 14.05 | 14.16 | 13.70 | 13.95 | 791,400 | -0.15(-1.06%) |
Apr 08, 2021 | 14.31 | 14.36 | 13.99 | 14.10 | 594,105 | -0.10(-0.70%) |
Apr 07, 2021 | 13.98 | 14.67 | 13.98 | 14.20 | 760,540 | +0.16(+1.14%) |
Apr 06, 2021 | 14.53 | 14.53 | 14.01 | 14.04 | 1,263,892 | -0.43(-2.97%) |
Apr 05, 2021 | 14.67 | 14.80 | 13.97 | 14.47 | 1,881,645 | -0.08(-0.55%) |
Apr 01, 2021 | 14.69 | 14.94 | 14.46 | 14.55 | 883,900 | -0.06(-0.41%) |
Mar 31, 2021 | 14.46 | 14.76 | 14.33 | 14.61 | 1,070,190 | +0.16(+1.11%) |
Mar 30, 2021 | 14.39 | 14.61 | 14.02 | 14.45 | 1,130,265 | +0.03(+0.21%) |
Mar 29, 2021 | 14.38 | 14.79 | 14.28 | 14.42 | 921,838 | -0.11(-0.76%) |
Mar 26, 2021 | 14.98 | 15.04 | 14.32 | 14.53 | 755,400 | -0.32(-2.15%) |
Mar 25, 2021 | 14.44 | 15.19 | 14.37 | 14.85 | 812,479 | +0.33(+2.27%) |
Mar 24, 2021 | 15.14 | 15.24 | 14.52 | 14.52 | 878,039 | -0.43(-2.88%) |
Mar 23, 2021 | 15.62 | 15.74 | 14.88 | 14.95 | 749,356 | -0.87(-5.50%) |
Mar 22, 2021 | 15.34 | 16.03 | 15.34 | 15.82 | 612,015 | +0.38(+2.46%) |
Mar 19, 2021 | 15.08 | 15.47 | 14.93 | 15.44 | 1,600,100 | +0.31(+2.05%) |
Mar 18, 2021 | 15.81 | 16.14 | 15.12 | 15.13 | 1,247,063 | -0.86(-5.38%) |
Mar 17, 2021 | 15.85 | 16.15 | 15.53 | 15.99 | 818,257 | +0.02(+0.13%) |
Mar 16, 2021 | 15.89 | 16.20 | 15.70 | 15.97 | 1,363,286 | +0.11(+0.69%) |
Mar 15, 2021 | 16.21 | 16.63 | 15.80 | 15.86 | 825,230 | -0.39(-2.40%) |
Mar 12, 2021 | 16.06 | 16.37 | 15.86 | 16.25 | 642,800 | -0.01(-0.06%) |
Mar 11, 2021 | 16.11 | 16.36 | 15.83 | 16.26 | 1,341,993 | +0.12(+0.74%) |
Mar 10, 2021 | 16.05 | 16.40 | 15.92 | 16.14 | 971,560 | +0.04(+0.25%) |
Mar 09, 2021 | 16.21 | 16.63 | 16.05 | 16.10 | 996,846 | +0.12(+0.75%) |
Mar 08, 2021 | 15.94 | 16.48 | 15.88 | 15.98 | 1,340,167 | +0.15(+0.95%) |
Mar 05, 2021 | 15.45 | 15.86 | 14.77 | 15.83 | 2,137,300 | +0.59(+3.84%) |
Mar 04, 2021 | 15.50 | 16.09 | 15.17 | 15.24 | 2,439,769 | -0.19(-1.20%) |
Mar 03, 2021 | 15.88 | 16.09 | 15.32 | 15.43 | 1,455,629 | -0.30(-1.91%) |
Mar 02, 2021 | 15.99 | 16.23 | 15.60 | 15.73 | 3,927,848 | -0.29(-1.81%) |
Mar 01, 2021 | 16.59 | 16.81 | 15.92 | 16.02 | 1,000,403 | -0.22(-1.35%) |
Feb 26, 2021 | 15.31 | 16.53 | 15.27 | 16.24 | 1,412,000 | +0.99(+6.49%) |
Feb 25, 2021 | 15.92 | 17.09 | 15.17 | 15.25 | 2,698,683 | -0.98(-6.04%) |
Feb 24, 2021 | 16.24 | 16.65 | 16.03 | 16.23 | 883,473 | -0.01(-0.06%) |
Feb 23, 2021 | 16.22 | 16.39 | 15.75 | 16.24 | 1,208,208 | -0.13(-0.79%) |
Feb 22, 2021 | 17.10 | 17.26 | 16.21 | 16.37 | 1,446,048 | -0.90(-5.21%) |
Feb 19, 2021 | 16.88 | 17.70 | 16.88 | 17.27 | 1,024,400 | +0.46(+2.74%) |
Feb 18, 2021 | 17.23 | 17.41 | 16.73 | 16.81 | 805,548 | -0.48(-2.78%) |
Feb 17, 2021 | 17.58 | 17.70 | 17.00 | 17.29 | 761,105 | -0.15(-0.86%) |
Feb 16, 2021 | 18.17 | 18.17 | 16.74 | 17.44 | 1,830,696 | -0.72(-3.96%) |
Feb 12, 2021 | 18.70 | 18.95 | 18.09 | 18.16 | 874,300 | -0.66(-3.51%) |
Feb 11, 2021 | 19.52 | 19.81 | 18.57 | 18.82 | 808,064 | -0.83(-4.22%) |
Feb 10, 2021 | 20.20 | 20.56 | 19.53 | 19.65 | 1,207,395 | -0.33(-1.65%) |
Feb 09, 2021 | 19.80 | 20.39 | 19.39 | 19.98 | 842,757 | +0.33(+1.68%) |
Feb 08, 2021 | 18.10 | 19.73 | 17.87 | 19.65 | 1,164,494 | +1.80(+10.08%) |
Feb 05, 2021 | 17.79 | 18.00 | 17.32 | 17.85 | 1,018,200 | +0.42(+2.41%) |
Feb 04, 2021 | 17.31 | 17.73 | 17.20 | 17.43 | 1,532,628 | +0.16(+0.93%) |
Feb 03, 2021 | 17.73 | 17.75 | 17.15 | 17.27 | 2,518,642 | -0.11(-0.63%) |
Feb 02, 2021 | 17.68 | 17.72 | 17.09 | 17.38 | 2,690,611 | -0.22(-1.25%) |
Feb 01, 2021 | 21.55 | 21.56 | 17.55 | 17.60 | 2,534,485 | -1.20(-6.38%) |
Jan 29, 2021 | 19.35 | 20.23 | 18.79 | 18.80 | 649,100 | -0.60(-3.09%) |
Jan 28, 2021 | 21.16 | 22.08 | 19.30 | 19.40 | 2,147,403 | -1.99(-9.30%) |
Jan 27, 2021 | 20.64 | 22.22 | 20.05 | 21.39 | 5,374,789 | +0.96(+4.70%) |
Jan 26, 2021 | 19.76 | 20.65 | 19.28 | 20.43 | 1,639,869 | +0.88(+4.50%) |
Jan 25, 2021 | 18.60 | 20.43 | 18.39 | 19.55 | 2,474,996 | +1.22(+6.66%) |
Jan 22, 2021 | 17.88 | 18.38 | 17.70 | 18.33 | 545,800 | +0.34(+1.89%) |
Jan 21, 2021 | 18.50 | 18.50 | 17.92 | 17.99 | 1,290,654 | -0.33(-1.80%) |
Jan 20, 2021 | 18.21 | 18.47 | 18.00 | 18.32 | 609,702 | +0.29(+1.61%) |
Jan 19, 2021 | 17.87 | 18.35 | 17.76 | 18.03 | 1,090,578 | +0.30(+1.69%) |
Jan 15, 2021 | 18.00 | 18.29 | 17.67 | 17.73 | 733,600 | -0.26(-1.45%) |
Jan 14, 2021 | 17.43 | 18.01 | 17.38 | 17.99 | 1,156,024 | +0.75(+4.35%) |
Jan 13, 2021 | 17.32 | 17.80 | 16.92 | 17.24 | 1,468,880 | -0.15(-0.86%) |
Jan 12, 2021 | 17.60 | 17.95 | 17.31 | 17.39 | 1,612,836 | -0.19(-1.08%) |
Jan 11, 2021 | 18.27 | 18.38 | 17.57 | 17.58 | 647,465 | -0.60(-3.30%) |
Jan 08, 2021 | 17.84 | 18.31 | 17.58 | 18.18 | 1,679,900 | +0.29(+1.62%) |
Jan 07, 2021 | 17.36 | 18.08 | 17.16 | 17.89 | 2,210,871 | +0.69(+4.01%) |
Jan 06, 2021 | 16.90 | 17.50 | 16.82 | 17.20 | 1,400,478 | +0.35(+2.08%) |
Jan 05, 2021 | 16.97 | 17.16 | 16.78 | 16.85 | 1,025,475 | -0.06(-0.35%) |
Jan 04, 2021 | 17.38 | 17.69 | 16.74 | 16.91 | 1,036,015 | -0.47(-2.70%) |
Dec 31, 2020 | 17.38 | 17.38 | 17.38 | 551,841 | -0.19(-1.08%) | |
Dec 30, 2020 | 17.26 | 17.81 | 17.21 | 17.57 | 551,841 | +0.36(+2.09%) |
Dec 29, 2020 | 16.96 | 17.27 | 16.68 | 17.21 | 677,023 | +0.41(+2.44%) |
Dec 28, 2020 | 17.50 | 17.59 | 16.74 | 16.80 | 770,898 | -0.55(-3.17%) |
Dec 24, 2020 | 17.11 | 17.50 | 17.11 | 17.35 | 293,900 | +0.27(+1.58%) |
Dec 23, 2020 | 17.36 | 17.36 | 16.93 | 17.08 | 673,761 | -0.08(-0.47%) |
Dec 22, 2020 | 17.10 | 17.50 | 16.92 | 17.16 | 774,448 | -0.04(-0.23%) |
Dec 21, 2020 | 17.10 | 17.39 | 16.60 | 17.20 | 846,262 | -0.24(-1.38%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.16 | 17.44 | 2,700,000 | -0.34(-1.91%) |
Dec 17, 2020 | 17.53 | 17.92 | 17.25 | 17.78 | 1,062,131 | +0.35(+2.01%) |
Dec 16, 2020 | 17.96 | 17.96 | 17.35 | 17.43 | 1,055,867 | -0.39(-2.19%) |
Dec 15, 2020 | 18.32 | 18.54 | 17.71 | 17.82 | 700,853 | -0.35(-1.93%) |
Dec 14, 2020 | 17.99 | 18.68 | 17.85 | 18.17 | 941,019 | +0.37(+2.08%) |
Dec 11, 2020 | 17.80 | 18.31 | 17.53 | 17.80 | 820,400 | -0.13(-0.73%) |
Dec 10, 2020 | 18.10 | 18.59 | 17.76 | 17.93 | 756,387 | -0.33(-1.81%) |
Dec 09, 2020 | 18.73 | 18.73 | 17.95 | 18.26 | 692,885 | -0.26(-1.40%) |
Dec 08, 2020 | 18.17 | 18.58 | 18.03 | 18.52 | 586,258 | +0.15(+0.82%) |
Dec 07, 2020 | 19.04 | 19.11 | 18.29 | 18.37 | 572,064 | -0.57(-3.01%) |
Dec 04, 2020 | 18.69 | 19.04 | 18.50 | 18.94 | 703,900 | +0.34(+1.83%) |
Dec 03, 2020 | 18.89 | 18.94 | 18.53 | 18.60 | 415,313 | -0.25(-1.33%) |
Dec 02, 2020 | 18.70 | 19.12 | 18.31 | 18.85 | 672,710 | +0.17(+0.91%) |
Dec 01, 2020 | 18.80 | 18.85 | 18.32 | 18.68 | 815,269 | +0.22(+1.19%) |
Nov 30, 2020 | 18.53 | 18.71 | 18.16 | 18.46 | 574,207 | -0.16(-0.86%) |
Nov 27, 2020 | 18.11 | 18.62 | 18.08 | 18.62 | 337,500 | +0.57(+3.16%) |
Nov 25, 2020 | 18.79 | 18.79 | 17.91 | 18.05 | 1,082,100 | -0.65(-3.48%) |
Nov 24, 2020 | 18.69 | 18.90 | 18.25 | 18.70 | 658,301 | +0.22(+1.19%) |
Nov 23, 2020 | 18.48 | 18.58 | 18.15 | 18.48 | 632,951 | +0.30(+1.65%) |
Nov 20, 2020 | 17.78 | 18.30 | 17.66 | 18.18 | 592,900 | +0.26(+1.45%) |
Nov 19, 2020 | 17.75 | 18.10 | 17.69 | 17.92 | 419,639 | +0.11(+0.62%) |
Nov 18, 2020 | 17.88 | 18.24 | 17.68 | 17.81 | 793,601 | +0.05(+0.28%) |
Nov 17, 2020 | 17.85 | 17.88 | 17.18 | 17.76 | 757,406 | -0.26(-1.44%) |
Nov 16, 2020 | 18.28 | 18.28 | 17.59 | 18.02 | 986,255 | +0.18(+1.01%) |
Nov 13, 2020 | 18.06 | 18.40 | 17.78 | 17.84 | 419,800 | +0.01(+0.06%) |
Nov 12, 2020 | 18.22 | 18.32 | 17.75 | 17.83 | 459,597 | -0.39(-2.14%) |
Nov 11, 2020 | 18.65 | 18.77 | 17.98 | 18.22 | 643,215 | -0.25(-1.35%) |
Nov 10, 2020 | 18.02 | 18.71 | 17.73 | 18.47 | 990,468 | +0.68(+3.82%) |
Nov 09, 2020 | 17.29 | 18.13 | 17.08 | 17.79 | 1,178,510 | +1.11(+6.65%) |
Nov 06, 2020 | 17.22 | 17.50 | 16.45 | 16.68 | 1,577,800 | -1.60(-8.75%) |
Nov 05, 2020 | 18.07 | 18.66 | 18.07 | 18.28 | 991,962 | +0.23(+1.27%) |
Nov 04, 2020 | 17.07 | 18.48 | 17.07 | 18.05 | 1,236,101 | +0.97(+5.68%) |
Nov 03, 2020 | 16.84 | 17.23 | 16.62 | 17.08 | 1,068,497 | +0.48(+2.89%) |
Nov 02, 2020 | 16.89 | 17.05 | 16.44 | 16.60 | 732,760 | -0.07(-0.42%) |
Oct 30, 2020 | 17.07 | 17.41 | 16.49 | 16.67 | 848,400 | -0.48(-2.80%) |
Oct 29, 2020 | 17.14 | 17.42 | 16.77 | 17.15 | 824,697 | +0.02(+0.12%) |
Oct 28, 2020 | 17.43 | 17.84 | 17.11 | 17.13 | 629,965 | -0.70(-3.93%) |
Oct 27, 2020 | 17.75 | 18.15 | 17.70 | 17.83 | 703,358 | +0.08(+0.45%) |
Oct 26, 2020 | 17.44 | 17.87 | 17.27 | 17.75 | 963,597 | +0.16(+0.91%) |
Oct 23, 2020 | 17.26 | 17.78 | 17.04 | 17.59 | 871,700 | +0.59(+3.47%) |
Oct 22, 2020 | 16.50 | 17.09 | 16.44 | 17.00 | 1,067,803 | +0.44(+2.66%) |
Oct 21, 2020 | 16.63 | 16.87 | 16.26 | 16.56 | 922,703 | -0.20(-1.19%) |
Oct 20, 2020 | 17.24 | 17.30 | 16.51 | 16.76 | 971,297 | -0.32(-1.87%) |
Oct 19, 2020 | 18.12 | 18.15 | 17.03 | 17.08 | 1,514,313 | -1.07(-5.90%) |
Oct 16, 2020 | 18.09 | 18.36 | 17.93 | 18.15 | 668,200 | +0.06(+0.33%) |
Oct 15, 2020 | 18.13 | 18.25 | 17.85 | 18.09 | 570,972 | -0.19(-1.04%) |
Oct 14, 2020 | 18.80 | 19.05 | 18.26 | 18.28 | 731,410 | -0.57(-3.02%) |
Oct 13, 2020 | 18.39 | 18.87 | 18.21 | 18.85 | 1,328,787 | +0.37(+2.00%) |
Oct 12, 2020 | 18.65 | 18.84 | 18.41 | 18.48 | 441,708 | -0.13(-0.70%) |
Oct 09, 2020 | 18.88 | 18.90 | 18.56 | 18.61 | 856,600 | -0.05(-0.27%) |
Oct 08, 2020 | 18.17 | 18.77 | 17.99 | 18.66 | 1,269,957 | +0.83(+4.66%) |
Oct 07, 2020 | 17.64 | 18.02 | 17.47 | 17.83 | 973,590 | +0.34(+1.94%) |
Oct 06, 2020 | 17.39 | 17.73 | 17.01 | 17.49 | 1,059,521 | +0.20(+1.16%) |
Oct 05, 2020 | 17.00 | 17.46 | 16.74 | 17.29 | 898,937 | +0.33(+1.95%) |
Oct 02, 2020 | 17.75 | 18.19 | 16.94 | 16.96 | 1,328,400 | -1.11(-6.14%) |
Oct 01, 2020 | 18.41 | 18.59 | 17.88 | 18.07 | 866,763 | -0.27(-1.47%) |
Sep 30, 2020 | 18.52 | 18.86 | 18.15 | 18.34 | 1,213,531 | -0.47(-2.50%) |
Sep 29, 2020 | 18.83 | 19.02 | 18.58 | 18.81 | 451,116 | -0.02(-0.11%) |
Sep 28, 2020 | 18.57 | 18.88 | 18.20 | 18.83 | 495,743 | +0.42(+2.28%) |
Sep 25, 2020 | 17.99 | 18.68 | 17.99 | 18.41 | 575,200 | +0.42(+2.33%) |
Sep 24, 2020 | 18.01 | 18.51 | 17.75 | 17.99 | 838,654 | -0.20(-1.10%) |
Sep 23, 2020 | 18.86 | 19.00 | 18.14 | 18.19 | 756,176 | -0.63(-3.35%) |
Sep 22, 2020 | 19.20 | 19.34 | 18.16 | 18.82 | 902,619 | -0.38(-1.98%) |
Sep 21, 2020 | 19.42 | 19.67 | 18.95 | 19.20 | 765,196 | -0.69(-3.47%) |
Sep 18, 2020 | 19.40 | 20.11 | 19.21 | 19.89 | 3,321,800 | +0.82(+4.30%) |
Sep 17, 2020 | 18.76 | 19.34 | 18.55 | 19.07 | 757,836 | +0.14(+0.74%) |
Sep 16, 2020 | 18.99 | 19.17 | 18.72 | 18.93 | 670,652 | +0.22(+1.18%) |
Sep 15, 2020 | 18.90 | 19.20 | 18.64 | 18.71 | 1,163,394 | +0.02(+0.11%) |
Sep 14, 2020 | 18.46 | 18.71 | 18.29 | 18.69 | 717,964 | +0.46(+2.52%) |
Sep 11, 2020 | 18.34 | 18.84 | 17.93 | 18.23 | 535,100 | -0.06(-0.33%) |
Sep 10, 2020 | 18.93 | 19.65 | 18.28 | 18.29 | 1,006,711 | -0.52(-2.76%) |
Sep 09, 2020 | 18.43 | 18.92 | 18.32 | 18.81 | 2,424,666 | +0.54(+2.96%) |
Sep 08, 2020 | 18.21 | 18.71 | 17.76 | 18.27 | 687,213 | -0.16(-0.87%) |
Sep 04, 2020 | 18.41 | 18.69 | 17.71 | 18.43 | 747,600 | +0.20(+1.10%) |
Sep 03, 2020 | 19.04 | 19.13 | 18.21 | 18.23 | 792,471 | -0.84(-4.40%) |
Sep 02, 2020 | 18.75 | 19.13 | 18.45 | 19.07 | 506,256 | +0.37(+1.98%) |
Sep 01, 2020 | 18.84 | 18.97 | 18.45 | 18.70 | 762,410 | -0.27(-1.42%) |
Aug 31, 2020 | 19.09 | 19.63 | 18.65 | 18.97 | 1,132,080 | -0.41(-2.12%) |
Aug 28, 2020 | 19.16 | 19.40 | 19.02 | 19.38 | 471,900 | +0.41(+2.16%) |
Aug 27, 2020 | 18.93 | 19.17 | 18.76 | 18.97 | 577,635 | +0.05(+0.29%) |
Aug 26, 2020 | 18.67 | 19.26 | 18.67 | 18.91 | 503,377 | -0.30(-1.59%) |
Aug 25, 2020 | 19.17 | 19.30 | 18.87 | 19.22 | 336,986 | +0.14(+0.73%) |
Aug 24, 2020 | 19.00 | 19.20 | 18.43 | 19.08 | 609,625 | +0.08(+0.42%) |
Aug 21, 2020 | 19.42 | 19.57 | 18.79 | 19.00 | 957,600 | -0.45(-2.31%) |
Aug 20, 2020 | 19.75 | 20.20 | 19.13 | 19.45 | 1,029,192 | -0.40(-2.02%) |
Aug 19, 2020 | 19.43 | 20.15 | 19.43 | 19.85 | 969,310 | +0.35(+1.79%) |
Aug 18, 2020 | 19.97 | 20.28 | 19.45 | 19.50 | 1,144,029 | -0.39(-1.96%) |
Aug 17, 2020 | 19.08 | 20.03 | 19.06 | 19.89 | 915,333 | +0.82(+4.30%) |
Aug 14, 2020 | 19.43 | 19.57 | 18.94 | 19.07 | 473,900 | -0.39(-2.00%) |
Aug 13, 2020 | 18.80 | 19.55 | 18.80 | 19.46 | 916,584 | +0.56(+2.96%) |
Aug 12, 2020 | 18.82 | 19.11 | 18.45 | 18.90 | 888,262 | +0.14(+0.75%) |
Aug 11, 2020 | 18.76 | 19.26 | 18.51 | 18.76 | 1,048,437 | +0.01(+0.05%) |
Aug 10, 2020 | 19.88 | 20.06 | 18.18 | 18.75 | 1,161,249 | -0.88(-4.48%) |
Aug 07, 2020 | 19.95 | 20.73 | 18.47 | 19.63 | 4,272,100 | +2.22(+12.75%) |
Aug 06, 2020 | 18.26 | 18.27 | 17.35 | 17.41 | 929,013 | -0.76(-4.18%) |
Aug 05, 2020 | 18.13 | 18.32 | 17.78 | 18.17 | 1,049,680 | +0.27(+1.51%) |
Aug 04, 2020 | 18.19 | 18.35 | 17.77 | 17.90 | 694,581 | -0.33(-1.81%) |
Aug 03, 2020 | 17.62 | 18.42 | 17.45 | 18.23 | 759,129 | +0.64(+3.64%) |
Jul 31, 2020 | 18.08 | 18.30 | 17.16 | 17.59 | 1,053,100 | -0.56(-3.09%) |
Jul 30, 2020 | 17.99 | 18.41 | 17.82 | 18.15 | 836,698 | -0.04(-0.22%) |
Jul 29, 2020 | 18.66 | 18.75 | 17.79 | 18.19 | 1,106,232 | -0.36(-1.94%) |
Jul 28, 2020 | 18.85 | 19.29 | 18.33 | 18.55 | 817,394 | -0.37(-1.96%) |
Jul 27, 2020 | 18.47 | 18.97 | 18.28 | 18.92 | 689,456 | +0.64(+3.50%) |
Jul 24, 2020 | 17.87 | 18.39 | 17.55 | 18.28 | 863,100 | +0.26(+1.44%) |
Jul 23, 2020 | 18.41 | 18.48 | 17.81 | 18.02 | 742,248 | -0.33(-1.80%) |
Jul 22, 2020 | 18.76 | 19.43 | 18.18 | 18.35 | 753,275 | -0.31(-1.66%) |
Jul 21, 2020 | 18.66 | 18.98 | 18.13 | 18.66 | 818,448 | -0.15(-0.80%) |
Jul 20, 2020 | 18.63 | 18.98 | 18.46 | 18.81 | 915,650 | +0.34(+1.84%) |
Jul 17, 2020 | 18.28 | 18.55 | 18.10 | 18.47 | 908,000 | +0.17(+0.93%) |
Jul 16, 2020 | 18.21 | 18.58 | 17.87 | 18.30 | 663,666 | -0.21(-1.16%) |
Jul 15, 2020 | 17.89 | 18.55 | 17.44 | 18.52 | 1,342,730 | +1.09(+6.29%) |
Jul 14, 2020 | 17.80 | 17.84 | 17.03 | 17.42 | 1,337,018 | -0.33(-1.86%) |
Jul 13, 2020 | 18.10 | 18.46 | 17.73 | 17.75 | 823,836 | -0.18(-1.00%) |
Jul 10, 2020 | 17.94 | 18.05 | 17.69 | 17.93 | 977,800 | +0.07(+0.39%) |
Jul 09, 2020 | 18.04 | 18.28 | 17.74 | 17.86 | 605,000 | -0.14(-0.78%) |
Jul 08, 2020 | 17.89 | 18.10 | 17.62 | 18.00 | 733,167 | +0.11(+0.61%) |
Jul 07, 2020 | 17.99 | 18.09 | 17.59 | 17.89 | 1,001,713 | -0.10(-0.56%) |
Jul 06, 2020 | 18.55 | 18.72 | 17.93 | 17.99 | 1,732,345 | -0.31(-1.69%) |
Jul 02, 2020 | 18.54 | 18.72 | 18.21 | 18.30 | 1,111,700 | +0.05(+0.27%) |
Jul 01, 2020 | 17.92 | 18.47 | 17.73 | 18.25 | 1,373,495 | +0.39(+2.18%) |
Jun 30, 2020 | 17.30 | 17.89 | 17.14 | 17.86 | 779,254 | +0.53(+3.06%) |
Jun 29, 2020 | 17.46 | 17.60 | 16.94 | 17.33 | 582,481 | +0.08(+0.46%) |
Jun 26, 2020 | 17.59 | 17.90 | 17.09 | 17.25 | 2,192,900 | -0.45(-2.54%) |
Jun 25, 2020 | 16.98 | 17.82 | 16.90 | 17.70 | 1,750,929 | +0.61(+3.57%) |
Jun 24, 2020 | 17.64 | 17.72 | 16.86 | 17.09 | 935,509 | -0.64(-3.61%) |
Jun 23, 2020 | 17.82 | 18.02 | 17.58 | 17.73 | 1,336,063 | +0.12(+0.68%) |
Jun 22, 2020 | 17.00 | 17.74 | 16.70 | 17.61 | 1,507,457 | +0.30(+1.73%) |
Jun 19, 2020 | 17.15 | 17.59 | 16.88 | 17.31 | 2,696,900 | +0.33(+1.94%) |
Jun 18, 2020 | 16.89 | 17.31 | 16.77 | 16.98 | 690,849 | -0.14(-0.82%) |
Jun 17, 2020 | 17.22 | 17.56 | 17.00 | 17.12 | 1,448,679 | -0.05(-0.29%) |
Jun 16, 2020 | 17.13 | 17.44 | 16.62 | 17.17 | 1,059,152 | +0.48(+2.88%) |
Jun 15, 2020 | 15.76 | 16.76 | 15.57 | 16.69 | 1,114,583 | +0.61(+3.79%) |
Jun 12, 2020 | 16.57 | 16.59 | 15.57 | 16.08 | 1,750,900 | -0.06(-0.37%) |
Jun 11, 2020 | 17.20 | 17.23 | 16.02 | 16.14 | 1,903,591 | -1.83(-10.18%) |
Jun 10, 2020 | 18.66 | 18.85 | 17.94 | 17.97 | 912,722 | -0.59(-3.18%) |
Jun 09, 2020 | 18.70 | 19.06 | 18.34 | 18.56 | 1,254,220 | -0.24(-1.28%) |
Jun 08, 2020 | 18.90 | 18.92 | 18.21 | 18.80 | 1,058,687 | -0.02(-0.11%) |
Jun 05, 2020 | 19.19 | 19.63 | 18.76 | 18.82 | 1,358,000 | +0.08(+0.43%) |
Jun 04, 2020 | 18.72 | 19.27 | 18.54 | 18.74 | 1,169,771 | -0.12(-0.64%) |
Jun 03, 2020 | 19.10 | 19.65 | 18.81 | 18.86 | 1,288,241 | -0.30(-1.57%) |
Jun 02, 2020 | 18.88 | 19.28 | 18.13 | 19.16 | 1,550,379 | +0.49(+2.62%) |