Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 17.42 | 19.04 | 17.41 | 18.12 | 30,016 | +1.26(+7.47%) |
May 28, 2021 | 17.00 | 17.20 | 16.86 | 16.86 | 2,359 | -0.15(-0.88%) |
May 27, 2021 | 17.08 | 17.51 | 16.96 | 17.01 | 45,540 | -0.34(-1.96%) |
May 26, 2021 | 16.80 | 17.43 | 16.80 | 17.35 | 7,408 | +0.46(+2.72%) |
May 25, 2021 | 16.81 | 16.91 | 16.81 | 16.89 | 1,511 | -0.02(-0.12%) |
May 21, 2021 | 16.91 | 16.91 | 16.91 | 0 | +0.04(+0.24%) | |
May 20, 2021 | 16.75 | 17.06 | 16.75 | 16.87 | 5,980 | +0.12(+0.72%) |
May 19, 2021 | 16.75 | 16.81 | 16.75 | 16.75 | 4,904 | -0.01(-0.06%) |
May 18, 2021 | 16.78 | 16.98 | 16.75 | 16.76 | 22,697 | -0.39(-2.27%) |
May 17, 2021 | 17.50 | 17.51 | 16.70 | 17.15 | 17,863 | -0.08(-0.46%) |
May 14, 2021 | 17.78 | 17.78 | 17.14 | 17.23 | 5,667 | +0.17(+1.00%) |
May 13, 2021 | 18.00 | 18.00 | 16.97 | 17.06 | 16,341 | -1.34(-7.28%) |
May 12, 2021 | 18.16 | 18.41 | 17.52 | 18.40 | 8,696 | +0.25(+1.38%) |
May 11, 2021 | 18.38 | 18.39 | 18.15 | 18.15 | 1,513 | -0.25(-1.36%) |
May 10, 2021 | 18.56 | 18.56 | 18.17 | 18.40 | 14,525 | -0.17(-0.92%) |
May 07, 2021 | 18.86 | 18.86 | 18.31 | 18.57 | 40,790 | -0.43(-2.26%) |
May 06, 2021 | 19.03 | 19.30 | 18.87 | 19.00 | 8,952 | -0.03(-0.16%) |
May 05, 2021 | 19.80 | 19.80 | 18.81 | 19.03 | 6,962 | -0.43(-2.21%) |
May 04, 2021 | 18.99 | 19.71 | 18.71 | 19.46 | 40,871 | +0.46(+2.42%) |
May 03, 2021 | 19.48 | 19.48 | 18.99 | 19.00 | 9,804 | -0.45(-2.31%) |
Apr 30, 2021 | 18.70 | 19.45 | 18.70 | 19.45 | 13,827 | +0.51(+2.69%) |
Apr 29, 2021 | 18.90 | 18.94 | 18.82 | 18.94 | 4,145 | -0.14(-0.73%) |
Apr 28, 2021 | 19.01 | 19.08 | 18.32 | 19.08 | 8,106 | +0.15(+0.79%) |
Apr 27, 2021 | 19.00 | 19.00 | 18.90 | 18.93 | 7,472 | -0.31(-1.61%) |
Apr 26, 2021 | 19.00 | 19.24 | 19.00 | 19.24 | 350 | -0.01(-0.05%) |
Apr 23, 2021 | 19.38 | 19.44 | 19.18 | 19.25 | 5,597 | -0.15(-0.77%) |
Apr 22, 2021 | 18.85 | 19.40 | 18.78 | 19.40 | 21,400 | +0.34(+1.78%) |
Apr 21, 2021 | 19.44 | 19.51 | 18.87 | 19.06 | 9,977 | -0.16(-0.83%) |
Apr 20, 2021 | 18.77 | 19.22 | 18.77 | 19.22 | 10,261 | +0.40(+2.13%) |
Apr 19, 2021 | 18.51 | 18.98 | 18.50 | 18.82 | 8,045 | -0.18(-0.95%) |
Apr 16, 2021 | 18.61 | 19.22 | 18.34 | 19.00 | 132,665 | +0.22(+1.17%) |
Apr 15, 2021 | 19.10 | 19.23 | 18.55 | 18.78 | 9,680 | -0.22(-1.16%) |
Apr 14, 2021 | 19.07 | 19.08 | 18.90 | 19.00 | 2,102 | +0.09(+0.48%) |
Apr 13, 2021 | 19.01 | 19.10 | 18.91 | 18.91 | 3,095 | -0.05(-0.26%) |
Apr 12, 2021 | 19.42 | 19.42 | 18.53 | 18.96 | 32,062 | -0.24(-1.25%) |
Apr 09, 2021 | 19.95 | 19.95 | 19.00 | 19.20 | 10,072 | -0.81(-4.05%) |
Apr 08, 2021 | 20.69 | 21.37 | 19.42 | 20.01 | 24,879 | -0.08(-0.40%) |
Apr 07, 2021 | 20.50 | 20.53 | 19.58 | 20.09 | 9,636 | -0.45(-2.19%) |
Apr 06, 2021 | 20.25 | 20.80 | 20.11 | 20.54 | 18,631 | +0.44(+2.19%) |
Apr 05, 2021 | 20.37 | 20.37 | 20.10 | 20.10 | 3,269 | -0.40(-1.95%) |
Apr 01, 2021 | 20.50 | 20.50 | 20.50 | 0 | +1.00(+5.13%) | |
Mar 31, 2021 | 21.34 | 21.34 | 19.49 | 19.50 | 55,490 | -0.80(-3.94%) |
Mar 30, 2021 | 20.15 | 20.41 | 20.00 | 20.30 | 66,788 | -0.04(-0.20%) |
Mar 29, 2021 | 20.26 | 20.53 | 20.03 | 20.34 | 17,596 | +0.27(+1.35%) |
Mar 26, 2021 | 19.61 | 20.07 | 19.31 | 20.07 | 150,368 | +0.25(+1.26%) |
Mar 25, 2021 | 19.56 | 19.82 | 19.42 | 19.82 | 5,824 | +0.11(+0.56%) |
Mar 24, 2021 | 20.26 | 20.30 | 19.70 | 19.71 | 16,808 | -0.56(-2.76%) |
Mar 23, 2021 | 20.62 | 20.75 | 19.90 | 20.27 | 16,500 | -0.39(-1.89%) |
Mar 22, 2021 | 21.25 | 21.25 | 19.91 | 20.66 | 145,059 | -0.71(-3.32%) |
Mar 19, 2021 | 20.21 | 21.47 | 20.21 | 21.37 | 18,411 | +1.35(+6.74%) |
Mar 18, 2021 | 21.50 | 21.50 | 19.19 | 20.02 | 194,928 | -0.48(-2.34%) |
Mar 17, 2021 | 19.75 | 21.76 | 19.75 | 20.50 | 30,172 | +0.77(+3.90%) |
Mar 16, 2021 | 19.06 | 20.45 | 19.06 | 19.73 | 100,909 | -0.18(-0.90%) |
Mar 15, 2021 | 19.59 | 20.16 | 19.55 | 19.91 | 123,114 | +0.01(+0.05%) |
Mar 12, 2021 | 18.67 | 19.90 | 18.24 | 19.90 | 61,777 | +1.03(+5.46%) |
Mar 11, 2021 | 19.11 | 19.11 | 18.77 | 18.87 | 7,346 | -0.02(-0.11%) |
Mar 10, 2021 | 19.33 | 19.34 | 18.59 | 18.89 | 9,925 | -0.34(-1.77%) |
Mar 09, 2021 | 18.94 | 19.34 | 18.74 | 19.23 | 15,375 | +0.58(+3.11%) |
Mar 08, 2021 | 18.25 | 18.80 | 18.24 | 18.65 | 18,637 | +0.29(+1.58%) |
Mar 05, 2021 | 18.38 | 18.81 | 17.90 | 18.36 | 14,088 | +0.14(+0.77%) |
Mar 04, 2021 | 18.99 | 18.99 | 17.90 | 18.22 | 62,691 | -0.03(-0.16%) |
Mar 03, 2021 | 18.56 | 18.56 | 18.15 | 18.25 | 52,993 | -0.14(-0.76%) |
Mar 02, 2021 | 18.37 | 18.53 | 18.26 | 18.39 | 9,781 | -0.18(-0.97%) |
Mar 01, 2021 | 18.25 | 18.84 | 18.25 | 18.57 | 33,594 | +0.25(+1.36%) |
Feb 26, 2021 | 18.69 | 18.70 | 18.13 | 18.32 | 34,775 | -0.14(-0.76%) |
Feb 25, 2021 | 19.01 | 19.04 | 18.30 | 18.46 | 62,438 | -0.54(-2.84%) |
Feb 24, 2021 | 18.48 | 19.69 | 18.37 | 19.00 | 50,469 | +0.59(+3.20%) |
Feb 23, 2021 | 18.33 | 18.65 | 17.86 | 18.41 | 118,335 | -0.08(-0.43%) |
Feb 22, 2021 | 18.07 | 18.67 | 18.07 | 18.49 | 15,326 | -0.01(-0.05%) |
Feb 19, 2021 | 18.90 | 18.90 | 18.26 | 18.50 | 40,630 | +0.20(+1.09%) |
Feb 18, 2021 | 18.30 | 18.58 | 17.82 | 18.30 | 46,710 | -0.01(-0.05%) |
Feb 17, 2021 | 17.35 | 19.27 | 16.91 | 18.31 | 109,201 | +0.96(+5.53%) |
Feb 16, 2021 | 17.35 | 17.50 | 17.26 | 17.35 | 37,102 | -0.02(-0.12%) |
Feb 12, 2021 | 17.37 | 17.37 | 17.37 | 0 | +0.55(+3.27%) | |
Feb 11, 2021 | 17.25 | 17.25 | 16.70 | 16.82 | 34,652 | -0.23(-1.35%) |
Feb 10, 2021 | 16.83 | 17.05 | 16.68 | 17.05 | 18,689 | +0.40(+2.40%) |
Feb 09, 2021 | 16.91 | 16.91 | 16.65 | 16.65 | 24,883 | -0.43(-2.52%) |
Feb 08, 2021 | 17.27 | 17.27 | 16.62 | 17.08 | 28,802 | +0.35(+2.09%) |
Feb 05, 2021 | 17.43 | 17.43 | 16.73 | 16.73 | 5,569 | +0.02(+0.12%) |
Feb 04, 2021 | 17.10 | 17.10 | 16.71 | 16.71 | 9,641 | -0.29(-1.71%) |
Feb 03, 2021 | 16.92 | 17.15 | 16.53 | 17.00 | 11,671 | +0.14(+0.83%) |
Feb 02, 2021 | 16.50 | 16.87 | 16.45 | 16.86 | 12,936 | +0.36(+2.18%) |
Feb 01, 2021 | 16.50 | 17.00 | 16.36 | 16.50 | 46,876 | +0.13(+0.79%) |
Jan 29, 2021 | 17.01 | 17.01 | 16.35 | 16.37 | 45,896 | -0.38(-2.27%) |
Jan 28, 2021 | 17.00 | 17.50 | 16.65 | 16.75 | 15,044 | -0.25(-1.47%) |
Jan 27, 2021 | 17.50 | 17.50 | 16.79 | 17.00 | 61,970 | -0.83(-4.66%) |
Jan 26, 2021 | 18.10 | 18.10 | 17.75 | 17.83 | 16,381 | -0.18(-1.00%) |
Jan 25, 2021 | 18.00 | 18.05 | 17.84 | 18.01 | 24,923 | +0.11(+0.61%) |
Jan 22, 2021 | 17.95 | 18.21 | 17.68 | 17.90 | 46,289 | +0.16(+0.90%) |
Jan 21, 2021 | 17.50 | 17.90 | 17.29 | 17.74 | 30,334 | +0.29(+1.66%) |
Jan 20, 2021 | 17.35 | 17.47 | 17.09 | 17.45 | 21,169 | +0.28(+1.63%) |
Jan 19, 2021 | 17.00 | 17.26 | 17.00 | 17.17 | 45,284 | +0.05(+0.29%) |
Jan 18, 2021 | 16.36 | 17.13 | 16.36 | 17.12 | 28,021 | +0.61(+3.69%) |
Jan 15, 2021 | 16.28 | 16.60 | 16.28 | 16.51 | 36,510 | +0.01(+0.06%) |
Jan 14, 2021 | 16.62 | 16.67 | 16.25 | 16.50 | 92,702 | +0.20(+1.23%) |
Jan 13, 2021 | 16.60 | 16.71 | 16.30 | 16.30 | 29,476 | -0.35(-2.10%) |
Jan 12, 2021 | 16.52 | 16.85 | 16.52 | 16.65 | 20,731 | -0.15(-0.89%) |
Jan 11, 2021 | 17.49 | 17.49 | 16.80 | 16.80 | 49,534 | -0.20(-1.18%) |
Jan 08, 2021 | 16.52 | 17.25 | 16.52 | 17.00 | 15,244 | +0.40(+2.41%) |
Jan 07, 2021 | 17.09 | 17.09 | 16.32 | 16.60 | 36,221 | -0.11(-0.66%) |
Jan 06, 2021 | 16.86 | 16.86 | 16.66 | 16.71 | 21,469 | -0.09(-0.54%) |
Jan 05, 2021 | 17.22 | 17.27 | 16.80 | 16.80 | 5,951 | -0.20(-1.18%) |
Jan 04, 2021 | 18.00 | 18.00 | 16.65 | 17.00 | 21,732 | -1.00(-5.56%) |
Dec 31, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.45(+2.56%) | |
Dec 30, 2020 | 17.19 | 17.95 | 17.19 | 17.55 | 10,436 | +0.35(+2.03%) |
Dec 29, 2020 | 18.00 | 18.00 | 17.09 | 17.20 | 8,607 | -0.42(-2.38%) |
Dec 24, 2020 | 17.62 | 17.62 | 17.62 | 0 | +0.22(+1.26%) | |
Dec 23, 2020 | 17.21 | 17.51 | 16.90 | 17.40 | 125,168 | +0.35(+2.05%) |
Dec 22, 2020 | 16.85 | 17.09 | 16.65 | 17.05 | 38,930 | +0.20(+1.19%) |
Dec 21, 2020 | 16.69 | 17.02 | 16.69 | 16.85 | 5,585 | -0.45(-2.60%) |
Dec 18, 2020 | 16.66 | 17.95 | 16.66 | 17.30 | 95,495 | +0.54(+3.22%) |
Dec 17, 2020 | 17.08 | 17.11 | 16.68 | 16.76 | 26,629 | -0.37(-2.16%) |
Dec 16, 2020 | 17.15 | 17.31 | 17.07 | 17.13 | 26,547 | +0.13(+0.76%) |
Dec 15, 2020 | 16.95 | 17.20 | 16.95 | 17.00 | 56,649 | +0.11(+0.65%) |
Dec 14, 2020 | 16.99 | 17.10 | 16.63 | 16.89 | 40,913 | +0.11(+0.66%) |
Dec 11, 2020 | 16.75 | 16.82 | 16.50 | 16.78 | 25,072 | +0.18(+1.08%) |
Dec 10, 2020 | 17.39 | 17.39 | 16.60 | 16.60 | 25,743 | -0.53(-3.09%) |
Dec 09, 2020 | 17.00 | 17.28 | 16.72 | 17.13 | 25,223 | +0.00(+0.00%) |
Dec 08, 2020 | 17.25 | 17.25 | 16.89 | 17.13 | 18,500 | +0.38(+2.27%) |
Dec 07, 2020 | 17.59 | 17.59 | 16.75 | 16.75 | 214,644 | -0.71(-4.07%) |
Dec 04, 2020 | 17.53 | 17.75 | 17.09 | 17.46 | 31,379 | +0.28(+1.63%) |
Dec 03, 2020 | 17.47 | 17.68 | 17.13 | 17.18 | 19,051 | -0.40(-2.28%) |
Dec 02, 2020 | 18.00 | 18.14 | 17.58 | 17.58 | 81,208 | -0.51(-2.82%) |
Dec 01, 2020 | 18.02 | 18.09 | 17.92 | 18.09 | 14,432 | -0.06(-0.33%) |
Nov 30, 2020 | 18.18 | 18.31 | 17.76 | 18.15 | 40,637 | -0.36(-1.94%) |
Nov 27, 2020 | 18.13 | 18.77 | 18.13 | 18.51 | 5,504 | -0.08(-0.43%) |
Nov 26, 2020 | 18.39 | 18.59 | 18.04 | 18.59 | 8,978 | +0.16(+0.87%) |
Nov 25, 2020 | 18.12 | 18.98 | 18.10 | 18.43 | 17,332 | +0.05(+0.27%) |
Nov 24, 2020 | 17.05 | 18.45 | 16.90 | 18.38 | 43,136 | +1.75(+10.52%) |
Nov 23, 2020 | 17.04 | 17.04 | 16.58 | 16.63 | 37,772 | -0.26(-1.54%) |
Nov 20, 2020 | 17.15 | 17.50 | 16.85 | 16.89 | 28,188 | -0.10(-0.59%) |
Nov 19, 2020 | 16.80 | 17.36 | 16.80 | 16.99 | 245,605 | +0.03(+0.18%) |
Nov 18, 2020 | 16.01 | 17.20 | 15.91 | 16.96 | 44,376 | +0.66(+4.05%) |
Nov 17, 2020 | 15.61 | 16.50 | 15.51 | 16.30 | 63,574 | +0.90(+5.84%) |
Nov 16, 2020 | 15.76 | 15.83 | 15.20 | 15.40 | 40,505 | -0.10(-0.65%) |
Nov 13, 2020 | 15.45 | 15.58 | 15.01 | 15.50 | 14,766 | +0.15(+0.98%) |
Nov 12, 2020 | 15.59 | 15.85 | 15.15 | 15.35 | 71,659 | -0.41(-2.60%) |
Nov 11, 2020 | 15.91 | 16.09 | 15.39 | 15.76 | 28,412 | -0.12(-0.76%) |
Nov 10, 2020 | 15.49 | 16.35 | 15.16 | 15.88 | 108,182 | +0.32(+2.06%) |
Nov 09, 2020 | 16.65 | 16.65 | 15.42 | 15.56 | 76,211 | -0.73(-4.48%) |
Nov 06, 2020 | 16.24 | 16.57 | 16.10 | 16.29 | 37,379 | +0.14(+0.87%) |
Nov 05, 2020 | 16.09 | 16.35 | 15.76 | 16.15 | 52,764 | +0.90(+5.90%) |
Nov 04, 2020 | 15.38 | 15.38 | 15.04 | 15.25 | 36,201 | -0.13(-0.85%) |
Nov 03, 2020 | 15.00 | 15.87 | 14.78 | 15.38 | 50,579 | +0.54(+3.64%) |
Nov 02, 2020 | 14.92 | 15.34 | 14.66 | 14.84 | 49,585 | +0.11(+0.75%) |
Oct 30, 2020 | 14.72 | 14.86 | 14.50 | 14.73 | 34,326 | +0.16(+1.10%) |
Oct 29, 2020 | 14.72 | 15.26 | 14.02 | 14.57 | 45,255 | -0.12(-0.82%) |
Oct 28, 2020 | 15.68 | 15.68 | 14.59 | 14.69 | 153,586 | -1.11(-7.03%) |
Oct 27, 2020 | 15.75 | 15.88 | 15.25 | 15.80 | 66,972 | +0.45(+2.93%) |
Oct 26, 2020 | 14.93 | 15.75 | 14.93 | 15.35 | 60,559 | -0.40(-2.54%) |
Oct 23, 2020 | 15.74 | 15.75 | 14.95 | 15.75 | 85,779 | -0.07(-0.44%) |
Oct 22, 2020 | 15.03 | 15.82 | 14.50 | 15.82 | 159,240 | +0.97(+6.53%) |
Oct 21, 2020 | 14.89 | 15.62 | 14.68 | 14.85 | 104,131 | -0.21(-1.39%) |
Oct 20, 2020 | 14.96 | 15.10 | 14.74 | 15.06 | 155,140 | +0.24(+1.62%) |
Oct 19, 2020 | 14.74 | 14.89 | 14.56 | 14.82 | 48,611 | -0.08(-0.54%) |
Oct 16, 2020 | 14.39 | 14.99 | 14.29 | 14.90 | 11,799 | +0.23(+1.57%) |
Oct 15, 2020 | 15.00 | 15.24 | 14.40 | 14.67 | 78,461 | -0.01(-0.07%) |
Oct 14, 2020 | 14.99 | 15.05 | 14.48 | 14.68 | 31,044 | -0.03(-0.20%) |
Oct 13, 2020 | 14.18 | 14.84 | 14.04 | 14.71 | 25,841 | +0.68(+4.85%) |
Oct 09, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.23(+1.67%) | |
Oct 08, 2020 | 14.02 | 14.17 | 13.80 | 13.80 | 42,157 | -0.20(-1.43%) |
Oct 07, 2020 | 14.07 | 14.16 | 14.00 | 14.00 | 20,539 | -0.15(-1.06%) |
Oct 06, 2020 | 14.26 | 14.40 | 14.11 | 14.15 | 18,960 | -0.25(-1.74%) |
Oct 05, 2020 | 14.12 | 14.49 | 14.07 | 14.40 | 10,965 | +0.29(+2.06%) |
Oct 02, 2020 | 14.42 | 14.42 | 14.07 | 14.11 | 29,635 | -0.32(-2.22%) |
Oct 01, 2020 | 14.25 | 14.55 | 14.25 | 14.43 | 77,023 | +0.41(+2.92%) |
Sep 30, 2020 | 14.00 | 14.43 | 13.85 | 14.02 | 95,415 | +0.09(+0.65%) |
Sep 29, 2020 | 14.27 | 14.27 | 13.92 | 13.93 | 4,410 | -0.22(-1.55%) |
Sep 28, 2020 | 13.61 | 14.31 | 13.52 | 14.15 | 23,031 | +0.63(+4.66%) |
Sep 25, 2020 | 13.48 | 13.52 | 13.37 | 13.52 | 4,905 | -0.01(-0.07%) |
Sep 24, 2020 | 13.61 | 13.66 | 13.44 | 13.53 | 11,256 | -0.21(-1.53%) |
Sep 23, 2020 | 13.95 | 14.06 | 13.35 | 13.74 | 53,192 | -0.12(-0.87%) |
Sep 22, 2020 | 14.01 | 14.01 | 13.85 | 13.86 | 8,555 | +0.05(+0.36%) |
Sep 21, 2020 | 14.00 | 14.05 | 13.73 | 13.81 | 10,265 | -0.44(-3.09%) |
Sep 18, 2020 | 14.53 | 14.59 | 14.09 | 14.25 | 12,946 | -0.25(-1.72%) |
Sep 17, 2020 | 14.57 | 14.66 | 14.28 | 14.50 | 13,730 | -0.30(-2.03%) |
Sep 16, 2020 | 14.88 | 14.88 | 14.50 | 14.80 | 14,038 | +0.30(+2.07%) |
Sep 15, 2020 | 14.68 | 15.02 | 14.38 | 14.50 | 417,978 | -0.10(-0.68%) |
Sep 14, 2020 | 15.33 | 15.33 | 14.51 | 14.60 | 10,511 | -0.42(-2.80%) |
Sep 11, 2020 | 15.33 | 15.49 | 15.02 | 15.02 | 19,857 | -0.58(-3.72%) |
Sep 10, 2020 | 15.59 | 15.60 | 15.45 | 15.60 | 4,577 | +0.13(+0.84%) |
Sep 09, 2020 | 15.50 | 15.57 | 15.46 | 15.47 | 6,237 | -0.03(-0.19%) |
Sep 08, 2020 | 15.99 | 15.99 | 15.33 | 15.50 | 4,810 | -0.59(-3.67%) |
Sep 04, 2020 | 16.09 | 16.09 | 16.09 | 0 | +0.07(+0.44%) | |
Sep 03, 2020 | 16.65 | 16.65 | 16.00 | 16.02 | 12,503 | -0.28(-1.72%) |
Sep 02, 2020 | 16.70 | 16.70 | 16.19 | 16.30 | 26,363 | -0.21(-1.27%) |
Sep 01, 2020 | 16.56 | 16.56 | 16.36 | 16.51 | 4,663 | +0.01(+0.06%) |
Aug 31, 2020 | 17.00 | 17.00 | 16.50 | 16.50 | 10,414 | -0.45(-2.65%) |
Aug 28, 2020 | 17.04 | 17.12 | 16.88 | 16.95 | 7,950 | -0.06(-0.35%) |
Aug 27, 2020 | 17.12 | 17.18 | 16.92 | 17.01 | 8,316 | +0.02(+0.12%) |
Aug 26, 2020 | 16.75 | 16.99 | 16.74 | 16.99 | 11,736 | +0.24(+1.43%) |
Aug 25, 2020 | 16.39 | 16.97 | 16.26 | 16.75 | 19,637 | +0.45(+2.76%) |
Aug 24, 2020 | 16.30 | 16.45 | 16.26 | 16.30 | 11,712 | +0.00(+0.00%) |
Aug 21, 2020 | 16.30 | 16.32 | 16.25 | 16.30 | 4,504 | +0.12(+0.74%) |
Aug 20, 2020 | 16.10 | 16.35 | 16.10 | 16.18 | 7,219 | +0.08(+0.50%) |
Aug 19, 2020 | 16.25 | 16.25 | 16.01 | 16.10 | 17,499 | -0.11(-0.68%) |
Aug 18, 2020 | 16.28 | 16.41 | 16.15 | 16.21 | 15,244 | -0.05(-0.31%) |
Aug 17, 2020 | 16.00 | 16.31 | 15.91 | 16.26 | 17,155 | +0.41(+2.59%) |
Aug 14, 2020 | 16.00 | 16.00 | 15.85 | 15.85 | 6,254 | -0.09(-0.56%) |
Aug 13, 2020 | 15.76 | 16.04 | 15.76 | 15.94 | 6,646 | +0.08(+0.50%) |
Aug 12, 2020 | 15.86 | 15.90 | 15.75 | 15.86 | 112,275 | -0.06(-0.38%) |
Aug 11, 2020 | 16.10 | 16.10 | 15.75 | 15.92 | 7,333 | -0.02(-0.13%) |
Aug 10, 2020 | 16.15 | 16.25 | 15.76 | 15.94 | 36,830 | -0.19(-1.18%) |
Aug 07, 2020 | 17.08 | 17.08 | 15.69 | 16.13 | 44,942 | -0.24(-1.47%) |
Aug 06, 2020 | 17.02 | 17.47 | 16.06 | 16.37 | 146,182 | -1.16(-6.62%) |
Aug 05, 2020 | 17.30 | 18.20 | 17.30 | 17.53 | 15,522 | -0.40(-2.23%) |
Aug 04, 2020 | 17.16 | 17.98 | 17.16 | 17.93 | 6,870 | +0.19(+1.07%) |
Jul 31, 2020 | 17.74 | 17.74 | 17.74 | 0 | +0.74(+4.35%) | |
Jul 30, 2020 | 17.31 | 17.31 | 16.81 | 17.00 | 408,703 | -0.42(-2.41%) |
Jul 29, 2020 | 17.64 | 17.64 | 17.01 | 17.42 | 6,322 | -0.50(-2.79%) |
Jul 28, 2020 | 18.58 | 18.58 | 17.91 | 17.92 | 5,270 | -0.63(-3.40%) |
Jul 27, 2020 | 18.22 | 18.55 | 18.22 | 18.55 | 4,113 | +0.32(+1.76%) |
Jul 24, 2020 | 18.80 | 18.80 | 17.99 | 18.23 | 13,400 | -0.44(-2.36%) |
Jul 23, 2020 | 19.08 | 19.08 | 18.49 | 18.67 | 41,069 | -0.51(-2.66%) |
Jul 22, 2020 | 17.88 | 19.22 | 17.27 | 19.18 | 43,369 | +1.48(+8.36%) |
Jul 21, 2020 | 17.85 | 18.03 | 17.51 | 17.70 | 123,972 | +0.86(+5.11%) |
Jul 20, 2020 | 17.09 | 17.09 | 16.21 | 16.84 | 6,348 | -0.25(-1.46%) |
Jul 17, 2020 | 16.23 | 17.09 | 16.22 | 17.09 | 4,847 | +0.51(+3.08%) |
Jul 16, 2020 | 15.92 | 16.58 | 15.92 | 16.58 | 4,589 | +0.08(+0.48%) |
Jul 15, 2020 | 17.09 | 17.10 | 16.40 | 16.50 | 16,486 | +0.25(+1.54%) |
Jul 14, 2020 | 16.75 | 16.99 | 16.20 | 16.25 | 17,102 | -0.93(-5.41%) |
Jul 13, 2020 | 17.99 | 17.99 | 16.86 | 17.18 | 9,753 | +0.20(+1.18%) |
Jul 10, 2020 | 17.16 | 17.16 | 16.75 | 16.98 | 5,580 | +0.08(+0.47%) |
Jul 09, 2020 | 17.20 | 17.21 | 16.85 | 16.90 | 9,725 | -0.20(-1.17%) |
Jul 08, 2020 | 18.00 | 18.00 | 17.09 | 17.10 | 4,260 | -0.87(-4.84%) |
Jul 07, 2020 | 17.01 | 18.13 | 16.95 | 17.97 | 42,768 | +1.04(+6.14%) |
Jul 06, 2020 | 17.34 | 17.50 | 16.81 | 16.93 | 8,302 | -0.50(-2.87%) |
Jul 03, 2020 | 17.75 | 17.75 | 17.19 | 17.43 | 7,239 | -0.50(-2.79%) |
Jul 02, 2020 | 17.95 | 18.17 | 17.75 | 17.93 | 6,707 | -0.26(-1.43%) |
Jun 30, 2020 | 18.19 | 18.19 | 18.19 | 0 | +0.25(+1.39%) | |
Jun 29, 2020 | 17.99 | 19.01 | 17.78 | 17.94 | 16,925 | +0.08(+0.45%) |
Jun 26, 2020 | 18.18 | 18.19 | 17.62 | 17.86 | 43,147 | -0.38(-2.08%) |
Jun 25, 2020 | 18.42 | 18.55 | 17.98 | 18.24 | 20,485 | -0.09(-0.49%) |
Jun 24, 2020 | 18.49 | 18.50 | 18.01 | 18.33 | 15,038 | -0.42(-2.24%) |
Jun 23, 2020 | 19.23 | 19.23 | 18.49 | 18.75 | 11,926 | +0.58(+3.19%) |
Jun 22, 2020 | 18.99 | 18.99 | 17.65 | 18.17 | 17,983 | -1.58(-8.00%) |
Jun 19, 2020 | 18.17 | 19.81 | 18.00 | 19.75 | 70,584 | +1.54(+8.46%) |
Jun 18, 2020 | 18.34 | 18.35 | 17.87 | 18.21 | 110,836 | -0.07(-0.38%) |
Jun 17, 2020 | 17.60 | 18.38 | 17.60 | 18.28 | 12,368 | +0.87(+5.00%) |
Jun 16, 2020 | 18.10 | 18.10 | 17.41 | 17.41 | 5,360 | -0.74(-4.08%) |
Jun 15, 2020 | 18.15 | 18.33 | 18.09 | 18.15 | 9,069 | -0.10(-0.55%) |
Jun 12, 2020 | 17.77 | 18.48 | 17.75 | 18.25 | 16,544 | +0.50(+2.82%) |
Jun 11, 2020 | 18.51 | 18.51 | 17.75 | 17.75 | 17,930 | -1.08(-5.74%) |
Jun 10, 2020 | 19.49 | 19.50 | 18.70 | 18.83 | 13,735 | -0.76(-3.88%) |
Jun 09, 2020 | 19.73 | 19.84 | 19.00 | 19.59 | 78,428 | -0.16(-0.81%) |
Jun 08, 2020 | 19.83 | 19.83 | 19.25 | 19.75 | 17,064 | -0.08(-0.40%) |
Jun 05, 2020 | 19.64 | 20.50 | 19.50 | 19.83 | 13,861 | -0.07(-0.35%) |
Jun 04, 2020 | 19.95 | 19.96 | 19.51 | 19.90 | 19,433 | -0.10(-0.50%) |
Jun 03, 2020 | 20.10 | 20.30 | 19.50 | 20.00 | 21,780 | +0.00(+0.00%) |
Jun 02, 2020 | 19.81 | 20.83 | 19.40 | 20.00 | 163,848 | +0.30(+1.52%) |