Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.03 | 32.03 | 31.21 | 31.28 | 3,811 | -0.48(-1.51%) |
May 27, 2021 | 31.66 | 32.44 | 31.66 | 31.76 | 9,675 | +0.05(+0.16%) |
May 26, 2021 | 31.85 | 32.94 | 31.17 | 31.71 | 12,562 | +0.02(+0.06%) |
May 25, 2021 | 33.69 | 33.94 | 31.25 | 31.69 | 20,995 | -0.71(-2.19%) |
May 24, 2021 | 32.73 | 33.05 | 32.40 | 32.40 | 14,222 | -0.59(-1.79%) |
May 21, 2021 | 33.59 | 34.39 | 32.54 | 32.99 | 30,846 | -0.51(-1.52%) |
May 20, 2021 | 33.51 | 33.79 | 33.50 | 33.50 | 6,208 | -0.20(-0.59%) |
May 19, 2021 | 33.81 | 34.95 | 33.33 | 33.70 | 15,949 | -0.90(-2.60%) |
May 18, 2021 | 34.19 | 35.26 | 33.48 | 34.60 | 17,783 | +0.35(+1.02%) |
May 17, 2021 | 32.52 | 34.48 | 32.52 | 34.25 | 25,479 | +1.13(+3.41%) |
May 14, 2021 | 32.53 | 33.26 | 32.31 | 33.12 | 17,864 | +0.91(+2.83%) |
May 13, 2021 | 32.02 | 33.00 | 32.00 | 32.21 | 19,306 | +0.07(+0.22%) |
May 12, 2021 | 33.50 | 34.19 | 32.01 | 32.14 | 47,838 | -1.66(-4.91%) |
May 11, 2021 | 34.10 | 34.21 | 32.40 | 33.80 | 38,515 | -0.30(-0.88%) |
May 10, 2021 | 32.57 | 34.15 | 32.56 | 34.10 | 26,012 | +1.68(+5.18%) |
May 07, 2021 | 31.75 | 33.00 | 30.28 | 32.42 | 32,276 | +0.14(+0.43%) |
May 06, 2021 | 32.97 | 34.12 | 31.60 | 32.28 | 83,310 | -0.73(-2.21%) |
May 05, 2021 | 32.95 | 33.71 | 32.49 | 33.01 | 17,600 | -0.52(-1.55%) |
May 04, 2021 | 34.00 | 34.00 | 32.01 | 33.53 | 22,723 | -0.59(-1.73%) |
May 03, 2021 | 34.50 | 34.50 | 33.87 | 34.12 | 31,357 | +0.11(+0.32%) |
Apr 30, 2021 | 33.72 | 34.38 | 33.47 | 34.01 | 21,000 | +0.06(+0.18%) |
Apr 29, 2021 | 34.00 | 34.61 | 33.49 | 33.95 | 50,764 | +0.24(+0.71%) |
Apr 28, 2021 | 33.00 | 33.98 | 32.36 | 33.71 | 41,091 | +1.36(+4.20%) |
Apr 27, 2021 | 31.00 | 32.50 | 31.00 | 32.35 | 39,856 | +1.55(+5.03%) |
Apr 26, 2021 | 29.99 | 30.84 | 29.54 | 30.80 | 32,781 | +1.65(+5.66%) |
Apr 23, 2021 | 28.66 | 29.92 | 28.52 | 29.15 | 96,500 | +0.56(+1.96%) |
Apr 22, 2021 | 29.00 | 29.00 | 27.71 | 28.59 | 28,461 | +0.89(+3.21%) |
Apr 21, 2021 | 28.13 | 29.00 | 27.31 | 27.70 | 22,329 | -0.41(-1.46%) |
Apr 20, 2021 | 28.50 | 28.50 | 26.51 | 28.11 | 92,040 | +1.12(+4.15%) |
Apr 19, 2021 | 26.70 | 27.12 | 26.15 | 26.99 | 13,105 | +0.31(+1.16%) |
Apr 16, 2021 | 26.81 | 27.16 | 26.16 | 26.68 | 7,000 | +0.02(+0.08%) |
Apr 15, 2021 | 27.00 | 27.00 | 26.00 | 26.66 | 4,780 | -0.29(-1.08%) |
Apr 14, 2021 | 27.43 | 27.75 | 26.94 | 26.95 | 12,641 | -0.74(-2.67%) |
Apr 13, 2021 | 28.20 | 28.49 | 27.06 | 27.69 | 11,788 | -0.79(-2.77%) |
Apr 12, 2021 | 28.00 | 28.50 | 27.55 | 28.48 | 29,824 | +0.41(+1.46%) |
Apr 09, 2021 | 28.00 | 28.11 | 27.65 | 28.07 | 18,300 | -0.02(-0.07%) |
Apr 08, 2021 | 28.52 | 28.52 | 27.54 | 28.09 | 23,008 | -0.00(-0.00%) |
Apr 07, 2021 | 28.64 | 28.64 | 28.09 | 28.09 | 11,517 | -0.53(-1.85%) |
Apr 06, 2021 | 28.50 | 28.97 | 28.50 | 28.62 | 16,535 | +0.23(+0.81%) |
Apr 05, 2021 | 28.70 | 28.92 | 28.20 | 28.39 | 31,470 | +0.11(+0.39%) |
Apr 01, 2021 | 27.48 | 28.30 | 27.48 | 28.28 | 21,100 | +1.15(+4.24%) |
Mar 31, 2021 | 27.40 | 28.10 | 27.13 | 27.13 | 24,676 | -0.66(-2.37%) |
Mar 30, 2021 | 26.71 | 27.79 | 26.61 | 27.79 | 11,103 | +0.81(+3.00%) |
Mar 29, 2021 | 26.88 | 27.35 | 26.45 | 26.98 | 11,065 | +0.31(+1.16%) |
Mar 26, 2021 | 26.50 | 27.02 | 26.15 | 26.67 | 18,500 | +0.22(+0.83%) |
Mar 25, 2021 | 24.81 | 26.71 | 24.81 | 26.45 | 34,821 | +1.02(+4.01%) |
Mar 24, 2021 | 26.19 | 26.19 | 25.04 | 25.43 | 6,147 | -0.26(-1.01%) |
Mar 23, 2021 | 26.28 | 26.38 | 25.53 | 25.69 | 73,478 | -0.58(-2.21%) |
Mar 22, 2021 | 26.70 | 27.20 | 26.22 | 26.27 | 27,422 | -0.39(-1.46%) |
Mar 19, 2021 | 26.71 | 27.50 | 26.47 | 26.66 | 29,000 | +0.13(+0.49%) |
Mar 18, 2021 | 27.21 | 27.52 | 26.39 | 26.53 | 27,908 | -0.81(-2.96%) |
Mar 17, 2021 | 26.64 | 27.36 | 26.07 | 27.34 | 17,047 | +0.57(+2.13%) |
Mar 16, 2021 | 28.80 | 28.80 | 26.75 | 26.77 | 17,720 | -2.08(-7.21%) |
Mar 15, 2021 | 27.58 | 29.00 | 26.77 | 28.85 | 26,163 | +0.99(+3.55%) |
Mar 12, 2021 | 26.33 | 27.88 | 26.33 | 27.86 | 30,500 | +1.55(+5.89%) |
Mar 11, 2021 | 26.29 | 26.59 | 25.96 | 26.31 | 18,846 | +0.12(+0.46%) |
Mar 10, 2021 | 26.95 | 26.95 | 25.84 | 26.19 | 24,681 | -0.29(-1.10%) |
Mar 09, 2021 | 26.39 | 27.00 | 26.32 | 26.48 | 33,229 | +0.22(+0.84%) |
Mar 08, 2021 | 25.38 | 26.97 | 25.38 | 26.26 | 20,819 | +0.46(+1.78%) |
Mar 05, 2021 | 25.35 | 26.25 | 24.86 | 25.80 | 20,400 | +0.80(+3.20%) |
Mar 04, 2021 | 26.00 | 26.64 | 23.98 | 25.00 | 45,321 | -1.25(-4.76%) |
Mar 03, 2021 | 27.64 | 27.97 | 26.25 | 26.25 | 23,037 | -1.75(-6.25%) |
Mar 02, 2021 | 28.49 | 28.49 | 27.27 | 28.00 | 9,435 | +0.00(+0.00%) |
Mar 01, 2021 | 28.50 | 28.50 | 27.62 | 28.00 | 27,653 | +0.74(+2.71%) |
Feb 26, 2021 | 27.79 | 27.79 | 26.38 | 27.26 | 32,600 | +0.12(+0.44%) |
Feb 25, 2021 | 26.81 | 27.99 | 26.69 | 27.14 | 37,709 | +0.29(+1.08%) |
Feb 24, 2021 | 26.87 | 26.95 | 26.52 | 26.85 | 20,635 | +0.08(+0.30%) |
Feb 23, 2021 | 27.18 | 27.20 | 25.60 | 26.77 | 43,537 | -0.63(-2.30%) |
Feb 22, 2021 | 26.91 | 27.74 | 26.91 | 27.40 | 19,021 | +0.49(+1.82%) |
Feb 19, 2021 | 26.84 | 27.36 | 26.59 | 26.91 | 14,500 | +0.40(+1.51%) |
Feb 18, 2021 | 26.90 | 27.37 | 26.12 | 26.51 | 50,880 | -0.88(-3.21%) |
Feb 17, 2021 | 27.60 | 27.69 | 27.18 | 27.39 | 23,532 | -0.21(-0.76%) |
Feb 16, 2021 | 27.84 | 28.14 | 27.32 | 27.60 | 80,128 | -0.02(-0.07%) |
Feb 12, 2021 | 27.56 | 27.96 | 27.12 | 27.62 | 24,900 | +0.19(+0.69%) |
Feb 11, 2021 | 26.90 | 27.75 | 26.66 | 27.43 | 73,896 | +0.53(+1.97%) |
Feb 10, 2021 | 26.99 | 27.00 | 26.01 | 26.90 | 49,190 | +0.70(+2.67%) |
Feb 09, 2021 | 24.50 | 26.45 | 24.25 | 26.20 | 125,162 | +2.79(+11.92%) |
Feb 08, 2021 | 22.90 | 23.82 | 22.78 | 23.41 | 24,655 | +0.53(+2.32%) |
Feb 05, 2021 | 22.52 | 23.32 | 22.52 | 22.88 | 23,700 | +0.36(+1.60%) |
Feb 04, 2021 | 22.51 | 22.82 | 22.13 | 22.52 | 9,275 | +0.31(+1.40%) |
Feb 03, 2021 | 22.68 | 22.76 | 21.87 | 22.21 | 10,612 | -0.73(-3.18%) |
Feb 02, 2021 | 23.00 | 23.72 | 22.40 | 22.94 | 60,159 | +0.94(+4.27%) |
Feb 01, 2021 | 20.28 | 22.34 | 20.28 | 22.00 | 36,605 | +1.98(+9.89%) |
Jan 29, 2021 | 20.51 | 20.96 | 19.50 | 20.02 | 18,300 | -0.03(-0.15%) |
Jan 28, 2021 | 21.28 | 21.28 | 20.00 | 20.05 | 12,605 | -0.20(-0.99%) |
Jan 27, 2021 | 20.72 | 20.96 | 20.10 | 20.25 | 9,232 | -0.58(-2.78%) |
Jan 26, 2021 | 20.64 | 21.13 | 20.50 | 20.83 | 6,241 | +0.26(+1.26%) |
Jan 25, 2021 | 21.10 | 21.14 | 20.50 | 20.57 | 7,839 | -0.67(-3.15%) |
Jan 22, 2021 | 21.76 | 22.22 | 21.00 | 21.24 | 15,100 | -0.06(-0.28%) |
Jan 21, 2021 | 21.28 | 22.29 | 21.28 | 21.30 | 13,964 | -0.24(-1.11%) |
Jan 20, 2021 | 21.35 | 21.73 | 21.07 | 21.54 | 6,966 | +0.20(+0.94%) |
Jan 19, 2021 | 21.36 | 21.90 | 21.12 | 21.34 | 15,844 | +0.28(+1.33%) |
Jan 15, 2021 | 21.17 | 21.27 | 20.50 | 21.06 | 18,700 | -0.09(-0.43%) |
Jan 14, 2021 | 21.38 | 21.50 | 20.95 | 21.15 | 19,691 | +0.55(+2.67%) |
Jan 13, 2021 | 20.61 | 20.80 | 20.51 | 20.60 | 8,604 | +0.11(+0.54%) |
Jan 12, 2021 | 20.75 | 21.00 | 18.00 | 20.49 | 108,265 | -0.26(-1.25%) |
Jan 11, 2021 | 20.11 | 20.93 | 20.11 | 20.75 | 4,754 | +0.24(+1.17%) |
Jan 08, 2021 | 21.50 | 21.50 | 20.34 | 20.51 | 11,600 | -0.48(-2.29%) |
Jan 07, 2021 | 20.68 | 21.47 | 20.67 | 20.99 | 7,427 | +0.43(+2.09%) |
Jan 06, 2021 | 21.00 | 21.47 | 20.51 | 20.56 | 10,670 | +0.05(+0.24%) |
Jan 05, 2021 | 20.12 | 20.95 | 20.06 | 20.51 | 12,102 | +0.45(+2.22%) |
Jan 04, 2021 | 20.25 | 20.25 | 19.77 | 20.07 | 11,537 | -0.00(-0.02%) |
Dec 31, 2020 | 20.07 | 20.07 | 20.07 | 12,623 | -0.20(-0.99%) | |
Dec 30, 2020 | 19.55 | 20.50 | 19.55 | 20.27 | 12,623 | +0.74(+3.79%) |
Dec 29, 2020 | 19.99 | 19.99 | 19.26 | 19.53 | 11,603 | -0.40(-2.01%) |
Dec 28, 2020 | 20.78 | 21.53 | 19.61 | 19.93 | 25,864 | -0.86(-4.11%) |
Dec 24, 2020 | 20.50 | 21.24 | 20.50 | 20.79 | 5,800 | +0.27(+1.29%) |
Dec 23, 2020 | 20.35 | 20.78 | 20.35 | 20.52 | 7,673 | +0.17(+0.84%) |
Dec 22, 2020 | 20.55 | 20.55 | 20.11 | 20.35 | 15,330 | -0.08(-0.39%) |
Dec 21, 2020 | 21.60 | 21.79 | 20.43 | 20.43 | 33,671 | -1.37(-6.28%) |
Dec 18, 2020 | 22.43 | 22.86 | 21.80 | 21.80 | 11,900 | -0.54(-2.42%) |
Dec 17, 2020 | 22.62 | 22.62 | 22.12 | 22.34 | 9,560 | +0.03(+0.13%) |
Dec 16, 2020 | 22.50 | 22.71 | 22.27 | 22.31 | 6,136 | -0.32(-1.41%) |
Dec 15, 2020 | 22.12 | 22.74 | 21.65 | 22.63 | 8,437 | +0.35(+1.57%) |
Dec 14, 2020 | 23.07 | 23.70 | 21.99 | 22.28 | 19,169 | -1.11(-4.75%) |
Dec 11, 2020 | 22.97 | 23.75 | 22.97 | 23.39 | 9,900 | +0.36(+1.56%) |
Dec 10, 2020 | 23.30 | 23.50 | 22.52 | 23.03 | 15,200 | -0.18(-0.78%) |
Dec 09, 2020 | 22.82 | 23.50 | 22.82 | 23.21 | 14,864 | +0.36(+1.58%) |
Dec 08, 2020 | 21.59 | 23.00 | 21.59 | 22.85 | 16,551 | +0.68(+3.07%) |
Dec 07, 2020 | 21.57 | 22.19 | 21.57 | 22.17 | 11,408 | +0.17(+0.77%) |
Dec 04, 2020 | 21.95 | 22.33 | 21.27 | 22.00 | 23,200 | -0.24(-1.08%) |
Dec 03, 2020 | 21.47 | 22.24 | 21.11 | 22.24 | 31,449 | +0.95(+4.46%) |
Dec 02, 2020 | 21.22 | 21.47 | 20.99 | 21.29 | 21,155 | -0.21(-0.98%) |
Dec 01, 2020 | 21.23 | 21.61 | 20.80 | 21.50 | 26,284 | -0.06(-0.28%) |
Nov 30, 2020 | 22.30 | 22.30 | 21.18 | 21.56 | 29,670 | -0.54(-2.44%) |
Nov 27, 2020 | 21.10 | 22.19 | 20.95 | 22.10 | 20,200 | -0.03(-0.15%) |
Nov 25, 2020 | 21.85 | 22.18 | 21.78 | 22.13 | 9,500 | +0.37(+1.72%) |
Nov 24, 2020 | 21.42 | 21.98 | 21.39 | 21.76 | 16,478 | +0.40(+1.87%) |
Nov 23, 2020 | 22.30 | 22.30 | 21.22 | 21.36 | 36,946 | -0.98(-4.39%) |
Nov 20, 2020 | 21.00 | 22.48 | 20.63 | 22.34 | 96,100 | +2.53(+12.77%) |
Nov 19, 2020 | 19.40 | 19.85 | 18.76 | 19.81 | 35,774 | +0.60(+3.12%) |
Nov 18, 2020 | 18.62 | 19.30 | 18.48 | 19.21 | 25,460 | +0.62(+3.34%) |
Nov 17, 2020 | 18.43 | 18.70 | 18.09 | 18.59 | 17,551 | +0.49(+2.71%) |
Nov 16, 2020 | 17.84 | 18.80 | 17.70 | 18.10 | 15,267 | +0.16(+0.89%) |
Nov 13, 2020 | 18.50 | 18.60 | 17.80 | 17.94 | 9,200 | -0.55(-2.97%) |
Nov 12, 2020 | 18.66 | 18.66 | 18.00 | 18.49 | 23,965 | -0.17(-0.91%) |
Nov 11, 2020 | 17.52 | 18.66 | 17.19 | 18.66 | 16,234 | +1.48(+8.61%) |
Nov 10, 2020 | 16.67 | 17.48 | 16.50 | 17.18 | 18,178 | +0.43(+2.57%) |
Nov 09, 2020 | 17.15 | 17.69 | 16.75 | 16.75 | 46,634 | +0.01(+0.06%) |
Nov 06, 2020 | 17.19 | 17.45 | 16.72 | 16.74 | 11,200 | -0.76(-4.34%) |
Nov 05, 2020 | 17.30 | 17.50 | 16.99 | 17.50 | 13,567 | +0.31(+1.80%) |
Nov 04, 2020 | 16.64 | 17.69 | 16.64 | 17.19 | 13,096 | +0.34(+2.02%) |
Nov 03, 2020 | 17.18 | 17.53 | 16.54 | 16.85 | 32,608 | +0.20(+1.20%) |
Nov 02, 2020 | 16.77 | 17.29 | 16.65 | 16.65 | 22,493 | +0.00(+0.00%) |
Oct 30, 2020 | 16.93 | 17.60 | 16.65 | 16.65 | 23,200 | -0.67(-3.87%) |
Oct 29, 2020 | 16.55 | 17.32 | 16.48 | 17.32 | 24,722 | +0.47(+2.77%) |
Oct 28, 2020 | 16.35 | 17.47 | 16.22 | 16.85 | 19,179 | -0.05(-0.28%) |
Oct 27, 2020 | 16.99 | 17.00 | 16.30 | 16.90 | 22,146 | -0.04(-0.24%) |
Oct 26, 2020 | 17.68 | 17.68 | 16.50 | 16.94 | 21,566 | -0.66(-3.75%) |
Oct 23, 2020 | 17.85 | 17.94 | 17.21 | 17.60 | 25,300 | -0.10(-0.56%) |
Oct 22, 2020 | 18.39 | 18.75 | 17.50 | 17.70 | 45,792 | -0.76(-4.12%) |
Oct 21, 2020 | 19.50 | 19.85 | 18.26 | 18.46 | 26,521 | -0.87(-4.50%) |
Oct 20, 2020 | 19.09 | 19.36 | 18.75 | 19.33 | 22,657 | +0.64(+3.42%) |
Oct 19, 2020 | 18.71 | 19.36 | 18.61 | 18.69 | 24,604 | -0.02(-0.11%) |
Oct 16, 2020 | 18.38 | 18.98 | 18.18 | 18.71 | 19,600 | +0.53(+2.92%) |
Oct 15, 2020 | 18.25 | 18.90 | 17.82 | 18.18 | 47,357 | +0.31(+1.73%) |
Oct 14, 2020 | 17.90 | 18.25 | 17.53 | 17.87 | 21,915 | +0.13(+0.73%) |
Oct 13, 2020 | 16.99 | 17.89 | 16.65 | 17.74 | 93,455 | +1.16(+7.00%) |
Oct 12, 2020 | 15.59 | 17.00 | 15.58 | 16.58 | 131,924 | +1.27(+8.30%) |
Oct 09, 2020 | 15.30 | 16.00 | 15.25 | 15.31 | 13,300 | +0.21(+1.39%) |
Oct 08, 2020 | 14.97 | 15.24 | 14.72 | 15.10 | 30,133 | +0.40(+2.72%) |
Oct 07, 2020 | 14.28 | 14.89 | 14.28 | 14.70 | 28,496 | +0.60(+4.26%) |
Oct 06, 2020 | 14.50 | 14.71 | 14.00 | 14.10 | 27,322 | -0.31(-2.15%) |
Oct 05, 2020 | 14.68 | 14.97 | 14.39 | 14.41 | 26,194 | -0.27(-1.84%) |
Oct 02, 2020 | 14.65 | 14.97 | 14.52 | 14.68 | 16,300 | -0.05(-0.34%) |
Oct 01, 2020 | 14.19 | 14.81 | 14.19 | 14.73 | 10,086 | +0.48(+3.37%) |
Sep 30, 2020 | 14.12 | 14.52 | 14.04 | 14.25 | 13,868 | -0.02(-0.14%) |
Sep 29, 2020 | 14.19 | 14.27 | 13.79 | 14.27 | 14,906 | -0.03(-0.21%) |
Sep 28, 2020 | 14.72 | 14.97 | 14.30 | 14.30 | 21,915 | +0.22(+1.56%) |
Sep 25, 2020 | 14.30 | 14.50 | 14.00 | 14.08 | 20,200 | -0.02(-0.14%) |
Sep 24, 2020 | 14.21 | 14.69 | 13.91 | 14.10 | 13,312 | -0.16(-1.12%) |
Sep 23, 2020 | 14.36 | 14.97 | 14.00 | 14.26 | 11,422 | -0.03(-0.21%) |
Sep 22, 2020 | 14.22 | 14.30 | 14.01 | 14.29 | 8,151 | +0.13(+0.92%) |
Sep 21, 2020 | 14.58 | 14.58 | 14.05 | 14.16 | 9,511 | -0.83(-5.54%) |
Sep 18, 2020 | 15.08 | 15.18 | 14.79 | 14.99 | 8,800 | -0.09(-0.60%) |
Sep 17, 2020 | 15.22 | 15.33 | 15.08 | 15.08 | 4,833 | -0.13(-0.85%) |
Sep 16, 2020 | 15.22 | 15.43 | 15.21 | 15.21 | 10,015 | +0.14(+0.93%) |
Sep 15, 2020 | 14.87 | 15.50 | 14.87 | 15.07 | 34,766 | +0.00(+0.00%) |
Sep 14, 2020 | 14.56 | 15.33 | 14.56 | 15.07 | 28,842 | +0.51(+3.50%) |
Sep 11, 2020 | 14.71 | 15.19 | 14.50 | 14.56 | 9,700 | -0.04(-0.27%) |
Sep 10, 2020 | 15.19 | 15.33 | 14.60 | 14.60 | 20,132 | -0.40(-2.67%) |
Sep 09, 2020 | 15.17 | 15.17 | 14.98 | 15.00 | 7,973 | -0.24(-1.57%) |
Sep 08, 2020 | 14.37 | 15.29 | 14.37 | 15.24 | 14,943 | +0.49(+3.32%) |
Sep 04, 2020 | 15.40 | 15.40 | 14.27 | 14.75 | 24,100 | -0.60(-3.91%) |
Sep 03, 2020 | 15.01 | 15.35 | 14.65 | 15.35 | 12,745 | +0.18(+1.19%) |
Sep 02, 2020 | 14.51 | 15.24 | 14.51 | 15.17 | 11,652 | +0.75(+5.20%) |
Sep 01, 2020 | 14.15 | 14.56 | 13.66 | 14.42 | 12,245 | +0.30(+2.12%) |
Aug 31, 2020 | 14.65 | 14.65 | 14.10 | 14.12 | 18,960 | -0.53(-3.62%) |
Aug 28, 2020 | 14.51 | 14.66 | 14.36 | 14.65 | 7,500 | +0.32(+2.23%) |
Aug 27, 2020 | 14.46 | 14.55 | 14.20 | 14.33 | 6,404 | +0.06(+0.42%) |
Aug 26, 2020 | 14.19 | 14.95 | 14.16 | 14.27 | 11,077 | -0.47(-3.19%) |
Aug 25, 2020 | 14.54 | 14.75 | 14.16 | 14.74 | 28,487 | +0.46(+3.22%) |
Aug 24, 2020 | 14.26 | 14.66 | 14.20 | 14.28 | 21,525 | +0.14(+0.99%) |
Aug 21, 2020 | 13.61 | 14.14 | 13.61 | 14.14 | 26,800 | +0.34(+2.46%) |
Aug 20, 2020 | 13.93 | 14.40 | 13.79 | 13.80 | 13,425 | -0.42(-2.95%) |
Aug 19, 2020 | 14.41 | 14.46 | 13.80 | 14.22 | 8,981 | +0.11(+0.78%) |
Aug 18, 2020 | 14.80 | 14.82 | 14.06 | 14.11 | 14,826 | -0.57(-3.88%) |
Aug 17, 2020 | 15.15 | 15.15 | 14.67 | 14.68 | 12,617 | -0.40(-2.65%) |
Aug 14, 2020 | 15.23 | 15.52 | 15.04 | 15.08 | 22,400 | -0.40(-2.58%) |
Aug 13, 2020 | 15.25 | 15.48 | 14.89 | 15.48 | 8,590 | +0.47(+3.13%) |
Aug 12, 2020 | 15.55 | 15.55 | 15.01 | 15.01 | 15,684 | -0.19(-1.25%) |
Aug 11, 2020 | 15.00 | 15.88 | 14.73 | 15.20 | 62,519 | +0.71(+4.90%) |
Aug 10, 2020 | 14.22 | 14.49 | 14.16 | 14.49 | 27,500 | +0.48(+3.43%) |
Aug 07, 2020 | 14.11 | 14.37 | 13.55 | 14.01 | 8,100 | +0.01(+0.07%) |
Aug 06, 2020 | 13.93 | 14.19 | 13.53 | 14.00 | 21,335 | -0.01(-0.07%) |
Aug 05, 2020 | 13.81 | 14.29 | 13.37 | 14.01 | 16,103 | +0.00(+0.00%) |
Aug 04, 2020 | 14.00 | 14.39 | 13.50 | 14.01 | 20,135 | +0.06(+0.43%) |
Aug 03, 2020 | 14.34 | 14.74 | 13.23 | 13.95 | 41,516 | -0.13(-0.92%) |
Jul 31, 2020 | 12.25 | 14.59 | 12.25 | 14.08 | 82,500 | +0.60(+4.45%) |
Jul 30, 2020 | 12.77 | 13.48 | 12.61 | 13.48 | 29,150 | +0.18(+1.35%) |
Jul 29, 2020 | 12.78 | 13.40 | 12.78 | 13.30 | 18,423 | +0.44(+3.42%) |
Jul 28, 2020 | 12.69 | 13.15 | 12.68 | 12.86 | 13,883 | +0.09(+0.70%) |
Jul 27, 2020 | 12.53 | 12.99 | 12.44 | 12.77 | 29,741 | +0.42(+3.40%) |
Jul 24, 2020 | 12.40 | 12.90 | 12.21 | 12.35 | 15,800 | -0.27(-2.14%) |
Jul 23, 2020 | 13.01 | 13.34 | 12.50 | 12.62 | 15,049 | -0.39(-3.00%) |
Jul 22, 2020 | 12.68 | 13.37 | 12.68 | 13.01 | 37,323 | +0.28(+2.20%) |
Jul 21, 2020 | 12.55 | 13.00 | 12.44 | 12.73 | 19,309 | +0.50(+4.09%) |
Jul 20, 2020 | 12.85 | 12.94 | 12.16 | 12.23 | 20,727 | -0.37(-2.94%) |
Jul 17, 2020 | 12.46 | 12.79 | 12.11 | 12.60 | 16,700 | +0.41(+3.36%) |
Jul 16, 2020 | 12.17 | 12.48 | 12.08 | 12.19 | 18,042 | -0.08(-0.65%) |
Jul 15, 2020 | 12.27 | 12.55 | 11.98 | 12.27 | 19,609 | +0.40(+3.37%) |
Jul 14, 2020 | 11.76 | 11.97 | 11.53 | 11.87 | 39,451 | +0.17(+1.45%) |
Jul 13, 2020 | 12.35 | 12.35 | 11.70 | 11.70 | 32,752 | -0.44(-3.62%) |
Jul 10, 2020 | 12.27 | 12.80 | 11.89 | 12.14 | 9,100 | -0.18(-1.46%) |
Jul 09, 2020 | 12.00 | 13.00 | 11.29 | 12.32 | 124,068 | +0.46(+3.88%) |
Jul 08, 2020 | 11.97 | 11.97 | 11.66 | 11.86 | 12,900 | -0.17(-1.41%) |
Jul 07, 2020 | 12.26 | 12.28 | 11.68 | 12.03 | 21,259 | -0.38(-3.10%) |
Jul 06, 2020 | 12.97 | 12.97 | 12.30 | 12.41 | 23,901 | -0.23(-1.78%) |
Jul 02, 2020 | 12.70 | 12.83 | 12.00 | 12.64 | 51,200 | +0.19(+1.53%) |
Jul 01, 2020 | 12.12 | 12.85 | 12.00 | 12.45 | 35,816 | +0.33(+2.72%) |
Jun 30, 2020 | 12.49 | 12.50 | 11.90 | 12.12 | 20,016 | -0.33(-2.65%) |
Jun 29, 2020 | 12.08 | 12.45 | 11.68 | 12.45 | 33,164 | +0.78(+6.68%) |
Jun 26, 2020 | 12.56 | 12.56 | 11.20 | 11.67 | 612,200 | -0.13(-1.10%) |
Jun 25, 2020 | 11.33 | 11.92 | 11.14 | 11.80 | 98,636 | +0.16(+1.37%) |
Jun 24, 2020 | 11.18 | 11.93 | 11.01 | 11.64 | 74,869 | +0.02(+0.17%) |
Jun 23, 2020 | 11.93 | 12.00 | 11.45 | 11.62 | 72,992 | -0.11(-0.94%) |
Jun 22, 2020 | 11.62 | 11.89 | 11.26 | 11.73 | 48,220 | +0.11(+0.95%) |
Jun 19, 2020 | 11.91 | 12.25 | 11.35 | 11.62 | 136,000 | -0.04(-0.34%) |
Jun 18, 2020 | 11.60 | 11.80 | 11.40 | 11.66 | 94,930 | +0.03(+0.26%) |
Jun 17, 2020 | 12.06 | 12.38 | 11.47 | 11.63 | 169,510 | -0.29(-2.43%) |
Jun 16, 2020 | 12.28 | 12.98 | 11.69 | 11.92 | 96,492 | -0.29(-2.38%) |
Jun 15, 2020 | 11.70 | 12.41 | 11.55 | 12.21 | 47,666 | +0.33(+2.78%) |
Jun 12, 2020 | 12.51 | 12.91 | 11.66 | 11.88 | 61,300 | -0.18(-1.49%) |
Jun 11, 2020 | 13.08 | 13.23 | 12.01 | 12.06 | 75,822 | -1.76(-12.74%) |
Jun 10, 2020 | 13.52 | 14.50 | 12.72 | 13.82 | 61,458 | -0.07(-0.50%) |
Jun 09, 2020 | 15.01 | 15.01 | 13.61 | 13.89 | 81,240 | -1.17(-7.77%) |
Jun 08, 2020 | 14.17 | 15.27 | 13.86 | 15.06 | 116,216 | +1.36(+9.93%) |
Jun 05, 2020 | 12.61 | 14.36 | 12.51 | 13.70 | 159,800 | +1.38(+11.20%) |
Jun 04, 2020 | 13.00 | 13.00 | 11.92 | 12.32 | 66,942 | -0.34(-2.69%) |
Jun 03, 2020 | 11.88 | 12.95 | 11.88 | 12.66 | 57,769 | +0.80(+6.75%) |
Jun 02, 2020 | 12.11 | 12.50 | 11.54 | 11.86 | 37,622 | +0.05(+0.42%) |