Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.00 | 22.01 | 22.00 | 22.01 | 2,175 | -0.02(-0.09%) |
May 27, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 1,395 | +0.15(+0.68%) |
May 26, 2021 | 21.62 | 21.97 | 21.62 | 21.88 | 6,681 | +0.37(+1.70%) |
May 25, 2021 | 21.49 | 21.51 | 21.49 | 21.51 | 6,297 | -0.01(-0.07%) |
May 24, 2021 | 21.23 | 21.52 | 21.23 | 21.52 | 12,795 | +0.40(+1.92%) |
May 21, 2021 | 21.26 | 21.26 | 21.12 | 21.12 | 1,881 | -0.05(-0.23%) |
May 20, 2021 | 20.99 | 21.18 | 20.99 | 21.17 | 4,608 | +0.58(+2.84%) |
May 19, 2021 | 20.31 | 20.58 | 20.31 | 20.58 | 2,057 | -0.39(-1.86%) |
May 18, 2021 | 21.18 | 21.18 | 20.97 | 20.97 | 4,269 | -0.18(-0.86%) |
May 17, 2021 | 21.12 | 21.16 | 21.12 | 21.16 | 4,301 | -0.23(-1.09%) |
May 14, 2021 | 21.16 | 21.39 | 21.16 | 21.39 | 2,930 | +0.45(+2.15%) |
May 13, 2021 | 21.07 | 21.07 | 20.83 | 20.94 | 4,097 | +0.34(+1.65%) |
May 12, 2021 | 20.93 | 20.93 | 20.60 | 20.60 | 12,995 | -1.01(-4.67%) |
May 11, 2021 | 21.48 | 21.70 | 21.42 | 21.61 | 4,032 | -0.51(-2.31%) |
May 10, 2021 | 22.58 | 22.58 | 22.12 | 22.12 | 4,657 | -0.40(-1.78%) |
May 07, 2021 | 22.54 | 22.54 | 22.43 | 22.52 | 2,738 | +0.39(+1.74%) |
May 06, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 1,799 | +0.31(+1.41%) |
May 05, 2021 | 21.83 | 22.18 | 21.83 | 21.83 | 2,314 | +0.07(+0.31%) |
May 04, 2021 | 21.83 | 21.83 | 21.62 | 21.76 | 3,840 | -0.34(-1.55%) |
May 03, 2021 | 22.55 | 22.55 | 22.09 | 22.10 | 3,591 | -0.02(-0.11%) |
Apr 30, 2021 | 22.07 | 22.13 | 22.07 | 22.13 | 816 | +0.23(+1.04%) |
Apr 29, 2021 | 21.83 | 21.91 | 21.83 | 21.90 | 8,522 | +0.08(+0.36%) |
Apr 28, 2021 | 21.96 | 21.96 | 21.82 | 21.82 | 1,089 | -0.20(-0.91%) |
Apr 27, 2021 | 22.09 | 22.09 | 21.66 | 22.02 | 64,990 | -0.28(-1.28%) |
Apr 26, 2021 | 22.34 | 22.34 | 22.31 | 22.31 | 3,987 | -0.11(-0.48%) |
Apr 23, 2021 | 22.42 | 22.42 | 22.42 | 22.42 | 2,040 | +0.21(+0.94%) |
Apr 22, 2021 | 22.59 | 22.59 | 22.21 | 22.21 | 7,003 | -0.36(-1.62%) |
Apr 21, 2021 | 22.22 | 22.57 | 22.22 | 22.57 | 1,901 | +0.57(+2.58%) |
Apr 20, 2021 | 22.03 | 22.12 | 21.90 | 22.00 | 3,648 | -0.12(-0.52%) |
Apr 19, 2021 | 22.61 | 22.61 | 22.12 | 22.12 | 7,799 | -0.54(-2.37%) |
Apr 16, 2021 | 22.61 | 22.68 | 22.43 | 22.65 | 4,081 | +0.22(+0.99%) |
Apr 15, 2021 | 22.43 | 22.43 | 22.43 | 22.43 | 1,159 | +0.36(+1.63%) |
Apr 14, 2021 | 22.26 | 22.26 | 22.07 | 22.07 | 4,310 | -0.37(-1.66%) |
Apr 13, 2021 | 22.06 | 22.44 | 22.05 | 22.44 | 8,395 | +0.42(+1.92%) |
Apr 12, 2021 | 22.02 | 22.02 | 22.01 | 22.02 | 5,979 | +0.40(+1.85%) |
Apr 09, 2021 | 21.62 | 21.62 | 21.62 | 21.62 | 1,224 | +0.00(+0.02%) |
Apr 08, 2021 | 21.58 | 21.62 | 21.58 | 21.62 | 2,840 | +0.10(+0.46%) |
Apr 07, 2021 | 21.83 | 21.83 | 21.52 | 21.52 | 10,158 | -0.31(-1.41%) |
Apr 06, 2021 | 21.93 | 21.95 | 21.83 | 21.83 | 5,134 | +0.14(+0.65%) |
Apr 05, 2021 | 21.62 | 21.69 | 21.62 | 21.69 | 3,432 | +0.79(+3.78%) |
Apr 01, 2021 | 21.22 | 21.22 | 20.89 | 20.90 | 33,060 | -0.14(-0.67%) |
Mar 31, 2021 | 21.17 | 21.34 | 20.91 | 21.04 | 61,524 | +0.30(+1.45%) |
Mar 30, 2021 | 20.58 | 20.74 | 20.58 | 20.74 | 1,187 | +0.07(+0.33%) |
Mar 29, 2021 | 20.60 | 20.76 | 20.60 | 20.67 | 3,726 | +0.08(+0.41%) |
Mar 26, 2021 | 20.31 | 20.58 | 20.31 | 20.58 | 2,448 | +0.40(+1.98%) |
Mar 25, 2021 | 20.19 | 20.19 | 20.19 | 20.19 | 1,669 | +0.32(+1.63%) |
Mar 24, 2021 | 20.34 | 20.34 | 19.86 | 19.86 | 1,689 | -0.48(-2.35%) |
Mar 23, 2021 | 20.69 | 20.69 | 20.29 | 20.34 | 3,673 | -0.35(-1.67%) |
Mar 22, 2021 | 20.79 | 20.79 | 20.69 | 20.69 | 1,943 | +0.34(+1.67%) |
Mar 19, 2021 | 20.36 | 20.36 | 20.35 | 20.35 | 3,266 | +0.11(+0.54%) |
Mar 18, 2021 | 20.66 | 20.66 | 20.24 | 20.24 | 4,368 | -0.74(-3.52%) |
Mar 17, 2021 | 20.98 | 20.98 | 20.98 | 20.98 | 583 | +0.38(+1.84%) |
Mar 16, 2021 | 21.09 | 21.09 | 20.60 | 20.60 | 8,863 | -0.41(-1.94%) |
Mar 15, 2021 | 20.86 | 21.01 | 20.67 | 21.01 | 6,487 | +0.40(+1.94%) |
Mar 12, 2021 | 20.53 | 20.61 | 20.53 | 20.61 | 10,614 | +0.09(+0.43%) |
Mar 11, 2021 | 20.52 | 20.52 | 20.52 | 20.52 | 236 | +0.39(+1.94%) |
Mar 10, 2021 | 20.04 | 20.13 | 19.97 | 20.13 | 8,381 | +0.29(+1.47%) |
Mar 09, 2021 | 19.84 | 19.84 | 19.84 | 19.84 | 224 | +1.08(+5.77%) |
Mar 08, 2021 | 19.15 | 19.15 | 18.75 | 18.75 | 1,359 | -0.09(-0.46%) |
Mar 05, 2021 | 18.39 | 18.84 | 18.39 | 18.84 | 2,857 | +0.60(+3.32%) |
Mar 04, 2021 | 18.24 | 18.24 | 18.24 | 18.24 | 3,359 | -0.74(-3.88%) |
Mar 03, 2021 | 19.29 | 19.29 | 18.97 | 18.97 | 2,151 | -0.63(-3.21%) |
Mar 02, 2021 | 19.71 | 19.71 | 19.60 | 19.60 | 3,462 | -0.21(-1.06%) |
Mar 01, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 1,069 | +0.72(+3.77%) |
Feb 26, 2021 | 19.50 | 19.50 | 18.98 | 19.09 | 6,940 | -0.15(-0.77%) |
Feb 25, 2021 | 20.75 | 20.75 | 19.23 | 19.24 | 5,646 | -1.25(-6.12%) |
Feb 24, 2021 | 20.39 | 20.49 | 20.39 | 20.49 | 5,164 | +0.60(+3.04%) |
Feb 23, 2021 | 18.92 | 19.89 | 18.92 | 19.89 | 16,514 | -0.12(-0.60%) |
Feb 22, 2021 | 20.39 | 20.53 | 20.01 | 20.01 | 18,106 | -0.83(-3.99%) |
Feb 19, 2021 | 20.84 | 20.84 | 20.84 | 20.84 | 408 | -0.38(-1.79%) |
Feb 18, 2021 | 21.22 | 21.22 | 21.22 | 21.22 | 1,318 | -0.04(-0.18%) |
Feb 17, 2021 | 20.83 | 21.26 | 20.83 | 21.26 | 1,392 | +0.04(+0.17%) |
Feb 16, 2021 | 21.22 | 21.22 | 21.22 | 21.22 | 983 | -0.38(-1.76%) |
Feb 12, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 408 | +0.08(+0.39%) |
Feb 11, 2021 | 21.43 | 21.51 | 21.43 | 21.51 | 5,878 | +0.03(+0.16%) |
Feb 10, 2021 | 21.62 | 21.62 | 21.45 | 21.48 | 3,649 | -0.52(-2.36%) |
Feb 09, 2021 | 21.91 | 22.06 | 21.91 | 22.00 | 5,927 | -0.16(-0.74%) |
Feb 08, 2021 | 22.16 | 22.16 | 22.16 | 22.16 | 1,028 | +0.30(+1.39%) |
Feb 05, 2021 | 21.86 | 21.86 | 21.86 | 21.86 | 1,224 | +0.52(+2.42%) |
Feb 04, 2021 | 21.13 | 21.34 | 21.13 | 21.34 | 2,469 | +0.19(+0.92%) |
Feb 03, 2021 | 21.11 | 21.18 | 21.03 | 21.15 | 14,093 | -0.18(-0.82%) |
Feb 02, 2021 | 21.32 | 21.32 | 21.32 | 21.32 | 604 | +0.68(+3.27%) |
Feb 01, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 951 | +0.62(+3.08%) |
Jan 29, 2021 | 20.58 | 20.61 | 19.93 | 20.03 | 17,555 | -0.95(-4.54%) |
Jan 28, 2021 | 20.99 | 20.99 | 20.99 | 20.99 | 926 | +0.09(+0.43%) |
Jan 27, 2021 | 20.90 | 20.93 | 20.88 | 20.90 | 5,205 | -0.90(-4.11%) |
Jan 26, 2021 | 21.81 | 21.93 | 21.79 | 21.79 | 5,193 | -0.05(-0.22%) |
Jan 25, 2021 | 21.17 | 22.00 | 21.17 | 21.84 | 10,627 | +0.46(+2.13%) |
Jan 22, 2021 | 21.31 | 21.39 | 21.31 | 21.39 | 2,857 | -0.08(-0.36%) |
Jan 21, 2021 | 21.54 | 21.54 | 21.46 | 21.46 | 8,781 | -0.12(-0.55%) |
Jan 20, 2021 | 21.58 | 21.58 | 21.58 | 21.58 | 841 | +0.38(+1.78%) |
Jan 19, 2021 | 21.06 | 21.20 | 21.06 | 21.20 | 4,009 | +0.29(+1.38%) |
Jan 15, 2021 | 21.03 | 21.03 | 20.91 | 20.91 | 2,449 | -0.40(-1.87%) |
Jan 14, 2021 | 21.54 | 21.54 | 21.31 | 21.31 | 6,364 | -0.22(-1.00%) |
Jan 13, 2021 | 21.53 | 21.53 | 21.53 | 21.53 | 5,372 | +0.02(+0.10%) |
Jan 12, 2021 | 21.49 | 21.51 | 21.49 | 21.51 | 4,282 | +0.42(+1.99%) |
Jan 11, 2021 | 21.80 | 21.80 | 21.09 | 21.09 | 14,203 | -0.92(-4.20%) |
Jan 08, 2021 | 21.48 | 22.01 | 21.48 | 22.01 | 7,756 | +0.74(+3.49%) |
Jan 07, 2021 | 20.97 | 21.27 | 20.97 | 21.27 | 1,694 | +0.79(+3.86%) |
Jan 06, 2021 | 20.63 | 20.70 | 20.47 | 20.48 | 4,441 | +0.32(+1.57%) |
Jan 05, 2021 | 19.92 | 20.16 | 19.90 | 20.16 | 6,752 | +0.22(+1.11%) |
Jan 04, 2021 | 20.14 | 20.14 | 19.53 | 19.94 | 48,264 | -0.34(-1.66%) |
Dec 31, 2020 | 20.28 | 20.28 | 20.28 | 208 | +0.23(+1.17%) | |
Dec 30, 2020 | 20.05 | 20.05 | 20.05 | 20.05 | 208 | +0.36(+1.85%) |
Dec 29, 2020 | 19.90 | 19.90 | 19.63 | 19.68 | 2,286 | -0.10(-0.50%) |
Dec 28, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 1,045 | +0.09(+0.47%) |
Dec 24, 2020 | 19.69 | 19.69 | 19.69 | 19.69 | 1,224 | +0.20(+1.03%) |
Dec 23, 2020 | 19.49 | 19.49 | 19.49 | 19.49 | 579 | +0.27(+1.41%) |
Dec 22, 2020 | 19.07 | 19.22 | 19.07 | 19.22 | 3,452 | -0.17(-0.90%) |
Dec 21, 2020 | 18.98 | 19.54 | 18.98 | 19.39 | 5,621 | -0.40(-2.00%) |
Dec 18, 2020 | 19.43 | 19.79 | 19.43 | 19.79 | 2,042 | +0.14(+0.70%) |
Dec 17, 2020 | 19.32 | 19.65 | 19.32 | 19.65 | 6,736 | +0.60(+3.13%) |
Dec 16, 2020 | 18.96 | 19.09 | 18.93 | 19.05 | 10,985 | +0.04(+0.23%) |
Dec 15, 2020 | 19.01 | 19.01 | 19.01 | 19.01 | 559 | +0.14(+0.74%) |
Dec 14, 2020 | 18.87 | 18.87 | 18.87 | 18.87 | 147 | +0.27(+1.48%) |
Dec 11, 2020 | 18.60 | 18.60 | 18.60 | 18.60 | 408 | -0.19(-1.03%) |
Dec 10, 2020 | 18.48 | 18.79 | 18.48 | 18.79 | 5,625 | +0.05(+0.27%) |
Dec 09, 2020 | 19.02 | 19.03 | 18.74 | 18.74 | 10,989 | -0.44(-2.28%) |
Dec 08, 2020 | 18.86 | 19.18 | 18.86 | 19.18 | 3,558 | +0.18(+0.94%) |
Dec 07, 2020 | 18.79 | 19.00 | 18.79 | 19.00 | 1,049 | +0.41(+2.18%) |
Dec 04, 2020 | 18.39 | 18.59 | 18.39 | 18.59 | 5,719 | +0.35(+1.90%) |
Dec 03, 2020 | 18.19 | 18.25 | 18.19 | 18.25 | 1,756 | +0.41(+2.29%) |
Dec 02, 2020 | 17.79 | 17.84 | 17.79 | 17.84 | 1,973 | -0.41(-2.23%) |
Dec 01, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 1,425 | +0.45(+2.54%) |
Nov 30, 2020 | 17.79 | 17.79 | 17.79 | 17.79 | 1,724 | -0.28(-1.57%) |
Nov 27, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 408 | +0.12(+0.64%) |
Nov 25, 2020 | 17.96 | 17.96 | 17.96 | 17.96 | 817 | +0.10(+0.57%) |
Nov 24, 2020 | 17.70 | 17.86 | 17.70 | 17.86 | 866 | +0.57(+3.27%) |
Nov 23, 2020 | 17.21 | 17.34 | 17.21 | 17.29 | 5,335 | +0.38(+2.26%) |
Nov 20, 2020 | 17.01 | 17.01 | 16.91 | 16.91 | 2,042 | -0.13(-0.74%) |
Nov 19, 2020 | 17.04 | 17.04 | 17.04 | 17.04 | 727 | +0.15(+0.91%) |
Nov 18, 2020 | 17.01 | 17.01 | 16.89 | 16.89 | 2,430 | +0.11(+0.66%) |
Nov 17, 2020 | 16.73 | 16.89 | 16.71 | 16.78 | 11,888 | +0.28(+1.68%) |
Nov 16, 2020 | 16.31 | 16.55 | 16.31 | 16.50 | 9,629 | +0.20(+1.21%) |
Nov 13, 2020 | 15.97 | 16.30 | 15.97 | 16.30 | 15,115 | +0.51(+3.26%) |
Nov 12, 2020 | 15.96 | 15.96 | 15.72 | 15.79 | 1,924 | -0.33(-2.08%) |
Nov 11, 2020 | 15.89 | 16.17 | 15.88 | 16.12 | 7,798 | +0.34(+2.15%) |
Nov 10, 2020 | 15.80 | 15.80 | 15.76 | 15.78 | 21,648 | +0.32(+2.06%) |
Nov 09, 2020 | 16.06 | 16.25 | 15.46 | 15.46 | 89,697 | -0.17(-1.07%) |
Nov 06, 2020 | 15.85 | 15.85 | 15.63 | 15.63 | 2,042 | -0.18(-1.17%) |
Nov 05, 2020 | 15.84 | 15.87 | 15.81 | 15.81 | 10,736 | +0.51(+3.33%) |
Nov 04, 2020 | 15.48 | 15.48 | 15.31 | 15.31 | 5,547 | +0.08(+0.50%) |
Nov 03, 2020 | 14.79 | 15.23 | 14.79 | 15.23 | 2,896 | +0.71(+4.87%) |
Nov 02, 2020 | 14.73 | 14.73 | 14.32 | 14.52 | 9,122 | +0.51(+3.65%) |
Oct 30, 2020 | 14.29 | 14.29 | 14.01 | 14.01 | 14,707 | -0.56(-3.84%) |
Oct 29, 2020 | 14.57 | 14.57 | 14.57 | 14.57 | 1,887 | +0.14(+0.98%) |
Oct 28, 2020 | 14.71 | 14.73 | 14.43 | 14.43 | 1,834 | -0.97(-6.29%) |
Oct 27, 2020 | 15.55 | 15.55 | 15.40 | 15.40 | 1,977 | +0.02(+0.10%) |
Oct 26, 2020 | 15.38 | 15.42 | 15.29 | 15.38 | 14,604 | -0.48(-3.00%) |
Oct 23, 2020 | 15.86 | 15.86 | 15.86 | 15.86 | 408 | +0.06(+0.39%) |
Oct 22, 2020 | 15.79 | 15.80 | 15.79 | 15.80 | 829 | +0.06(+0.41%) |
Oct 21, 2020 | 15.67 | 15.73 | 15.67 | 15.73 | 1,699 | -0.06(-0.39%) |
Oct 20, 2020 | 15.79 | 15.79 | 15.79 | 15.79 | 1,654 | +0.01(+0.06%) |
Oct 19, 2020 | 16.24 | 16.24 | 15.78 | 15.78 | 1,103 | -0.48(-2.97%) |
Oct 16, 2020 | 16.50 | 16.50 | 16.27 | 16.27 | 4,902 | -0.10(-0.61%) |
Oct 15, 2020 | 16.29 | 16.37 | 16.29 | 16.37 | 1,977 | -0.05(-0.33%) |
Oct 14, 2020 | 16.38 | 16.42 | 16.38 | 16.42 | 2,467 | -0.02(-0.11%) |
Oct 13, 2020 | 16.41 | 16.44 | 16.34 | 16.44 | 2,132 | +0.03(+0.18%) |
Oct 12, 2020 | 16.50 | 16.57 | 16.41 | 16.41 | 6,846 | +0.37(+2.29%) |
Oct 09, 2020 | 16.04 | 16.10 | 16.04 | 16.04 | 13,890 | +0.27(+1.74%) |
Oct 08, 2020 | 15.78 | 15.78 | 15.77 | 15.77 | 3,864 | +0.16(+1.06%) |
Oct 07, 2020 | 15.53 | 15.60 | 15.53 | 15.60 | 641 | +0.49(+3.25%) |
Oct 06, 2020 | 15.24 | 15.41 | 15.11 | 15.11 | 10,597 | -0.28(-1.79%) |
Oct 05, 2020 | 15.34 | 15.40 | 15.34 | 15.39 | 4,346 | +0.30(+2.01%) |
Oct 02, 2020 | 15.12 | 15.18 | 15.09 | 15.09 | 2,451 | -0.32(-2.09%) |
Oct 01, 2020 | 15.15 | 15.41 | 15.15 | 15.41 | 2,839 | +0.30(+1.98%) |
Sep 30, 2020 | 15.04 | 15.11 | 14.98 | 15.11 | 5,253 | +0.38(+2.60%) |
Sep 29, 2020 | 14.88 | 14.88 | 14.72 | 14.72 | 15,352 | -0.15(-1.01%) |
Sep 28, 2020 | 14.94 | 14.98 | 14.84 | 14.88 | 10,082 | +0.46(+3.16%) |
Sep 25, 2020 | 14.19 | 14.43 | 14.19 | 14.42 | 81,706 | +0.27(+1.92%) |
Sep 24, 2020 | 13.90 | 14.15 | 13.90 | 14.15 | 3,660 | +0.17(+1.19%) |
Sep 23, 2020 | 14.59 | 14.59 | 13.98 | 13.98 | 3,689 | -0.62(-4.23%) |
Sep 22, 2020 | 14.38 | 14.62 | 14.38 | 14.60 | 5,210 | +0.07(+0.49%) |
Sep 21, 2020 | 14.48 | 14.53 | 14.17 | 14.53 | 113,680 | -0.32(-2.14%) |
Sep 18, 2020 | 14.52 | 14.90 | 14.48 | 14.85 | 20,040 | -0.02(-0.14%) |
Sep 17, 2020 | 14.90 | 14.90 | 14.86 | 14.87 | 4,650 | -0.41(-2.67%) |
Sep 16, 2020 | 15.27 | 15.27 | 15.27 | 15.27 | 658 | -0.18(-1.18%) |
Sep 15, 2020 | 15.36 | 15.56 | 15.36 | 15.46 | 6,416 | +0.24(+1.56%) |
Sep 14, 2020 | 14.76 | 15.22 | 14.76 | 15.22 | 7,725 | +0.65(+4.46%) |
Sep 11, 2020 | 14.52 | 14.57 | 14.49 | 14.57 | 9,406 | +0.17(+1.19%) |
Sep 10, 2020 | 14.84 | 14.94 | 14.40 | 14.40 | 21,598 | -0.19(-1.31%) |
Sep 09, 2020 | 14.29 | 14.59 | 14.29 | 14.59 | 3,603 | +0.69(+4.93%) |
Sep 08, 2020 | 14.49 | 14.49 | 13.90 | 13.90 | 4,339 | -1.16(-7.71%) |
Sep 04, 2020 | 14.51 | 15.10 | 14.51 | 15.07 | 10,224 | +0.03(+0.17%) |
Sep 03, 2020 | 16.49 | 16.49 | 15.04 | 15.04 | 7,660 | -0.99(-6.20%) |
Sep 02, 2020 | 15.77 | 16.03 | 15.65 | 16.03 | 4,535 | +0.33(+2.11%) |
Sep 01, 2020 | 15.79 | 15.79 | 15.63 | 15.70 | 11,635 | -0.21(-1.35%) |
Aug 31, 2020 | 15.77 | 15.99 | 15.77 | 15.92 | 4,674 | +0.34(+2.18%) |
Aug 28, 2020 | 15.50 | 15.58 | 15.41 | 15.58 | 6,543 | +0.15(+0.98%) |
Aug 27, 2020 | 15.31 | 15.43 | 15.29 | 15.43 | 6,838 | +0.15(+1.01%) |
Aug 26, 2020 | 14.97 | 15.27 | 14.97 | 15.27 | 2,412 | +0.26(+1.73%) |
Aug 25, 2020 | 15.00 | 15.01 | 14.84 | 15.01 | 4,273 | -0.03(-0.18%) |
Aug 24, 2020 | 14.67 | 15.04 | 14.67 | 15.04 | 3,930 | +0.28(+1.87%) |
Aug 21, 2020 | 14.72 | 14.84 | 14.72 | 14.76 | 8,997 | +0.11(+0.76%) |
Aug 20, 2020 | 14.53 | 14.65 | 14.53 | 14.65 | 2,138 | +0.18(+1.27%) |
Aug 19, 2020 | 14.47 | 14.47 | 14.47 | 14.47 | 3,145 | -0.15(-1.01%) |
Aug 18, 2020 | 14.71 | 14.71 | 14.62 | 14.62 | 2,200 | +0.16(+1.13%) |
Aug 17, 2020 | 14.41 | 14.45 | 14.39 | 14.45 | 1,664 | +0.42(+3.02%) |
Aug 14, 2020 | 14.08 | 14.08 | 13.96 | 14.03 | 6,134 | -0.00(-0.03%) |
Aug 13, 2020 | 14.04 | 14.04 | 14.03 | 14.03 | 425 | +0.10(+0.68%) |
Aug 12, 2020 | 13.94 | 13.94 | 13.94 | 13.94 | 875 | +0.61(+4.56%) |
Aug 11, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 1,840 | -0.19(-1.44%) |
Aug 10, 2020 | 13.50 | 13.56 | 13.50 | 13.52 | 4,089 | +0.15(+1.12%) |
Aug 07, 2020 | 13.28 | 13.37 | 13.28 | 13.37 | 1,635 | +0.01(+0.10%) |
Aug 06, 2020 | 13.25 | 13.36 | 13.25 | 13.36 | 1,987 | -0.02(-0.17%) |
Aug 05, 2020 | 13.33 | 13.38 | 13.32 | 13.38 | 3,627 | +0.12(+0.92%) |
Aug 04, 2020 | 13.09 | 13.26 | 13.09 | 13.26 | 1,578 | +0.19(+1.47%) |
Aug 03, 2020 | 12.96 | 13.12 | 12.94 | 13.07 | 5,451 | +0.16(+1.25%) |
Jul 31, 2020 | 12.96 | 12.96 | 12.84 | 12.91 | 2,044 | -0.16(-1.22%) |
Jul 30, 2020 | 13.01 | 13.07 | 12.99 | 13.07 | 3,431 | -0.07(-0.51%) |
Jul 29, 2020 | 13.08 | 13.16 | 13.08 | 13.13 | 2,220 | +0.18(+1.38%) |
Jul 28, 2020 | 13.08 | 13.17 | 12.95 | 12.95 | 2,077 | -0.12(-0.94%) |
Jul 27, 2020 | 12.87 | 13.08 | 12.87 | 13.08 | 1,599 | +0.38(+2.99%) |
Jul 24, 2020 | 12.77 | 12.79 | 12.65 | 12.70 | 40,898 | -0.16(-1.26%) |
Jul 23, 2020 | 13.07 | 13.18 | 12.86 | 12.86 | 36,387 | -0.05(-0.42%) |
Jul 22, 2020 | 12.75 | 12.91 | 12.75 | 12.91 | 2,089 | +0.27(+2.10%) |
Jul 21, 2020 | 12.86 | 12.86 | 12.65 | 12.65 | 56,525 | +0.07(+0.55%) |
Jul 20, 2020 | 12.28 | 12.58 | 12.28 | 12.58 | 8,915 | +0.08(+0.66%) |
Jul 17, 2020 | 12.59 | 12.59 | 12.41 | 12.50 | 56,439 | +0.03(+0.23%) |
Jul 16, 2020 | 12.41 | 12.47 | 12.35 | 12.47 | 4,556 | -0.01(-0.08%) |
Jul 15, 2020 | 12.69 | 12.69 | 12.46 | 12.48 | 3,689 | +0.22(+1.78%) |
Jul 14, 2020 | 11.96 | 12.26 | 11.96 | 12.26 | 16,453 | +0.39(+3.28%) |
Jul 13, 2020 | 12.45 | 12.51 | 11.87 | 11.87 | 3,889 | -0.19(-1.61%) |
Jul 10, 2020 | 11.92 | 12.07 | 11.91 | 12.07 | 4,089 | +0.64(+5.56%) |
Jul 09, 2020 | 11.45 | 11.50 | 11.43 | 11.43 | 6,780 | -0.27(-2.33%) |
Jul 08, 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 3,173 | +0.04(+0.36%) |
Jul 07, 2020 | 11.69 | 11.78 | 11.66 | 11.66 | 2,204 | -0.01(-0.13%) |
Jul 06, 2020 | 11.68 | 11.68 | 11.68 | 11.68 | 2,253 | +0.39(+3.46%) |
Jul 02, 2020 | 11.35 | 11.35 | 11.29 | 11.29 | 4,498 | +0.24(+2.18%) |
Jul 01, 2020 | 11.08 | 11.11 | 11.05 | 11.05 | 10,236 | +0.02(+0.22%) |
Jun 30, 2020 | 11.02 | 11.02 | 11.02 | 11.02 | 674 | +0.39(+3.64%) |
Jun 29, 2020 | 10.63 | 10.63 | 10.63 | 10.63 | 903 | +0.39(+3.85%) |
Jun 26, 2020 | 10.43 | 10.69 | 10.24 | 10.24 | 24,947 | -0.51(-4.76%) |
Jun 25, 2020 | 10.49 | 10.75 | 10.49 | 10.75 | 3,341 | +0.17(+1.64%) |
Jun 24, 2020 | 10.75 | 10.77 | 10.45 | 10.58 | 22,559 | -0.48(-4.38%) |
Jun 23, 2020 | 11.20 | 11.20 | 11.06 | 11.06 | 66,986 | +0.05(+0.46%) |
Jun 22, 2020 | 10.97 | 11.03 | 10.97 | 11.01 | 97,210 | -0.06(-0.54%) |
Jun 19, 2020 | 11.44 | 11.45 | 11.07 | 11.07 | 2,869 | -0.16(-1.43%) |
Jun 18, 2020 | 11.13 | 11.27 | 11.13 | 11.23 | 92,380 | +0.08(+0.75%) |
Jun 17, 2020 | 11.26 | 11.31 | 11.15 | 11.15 | 13,631 | +0.03(+0.25%) |
Jun 16, 2020 | 11.24 | 11.29 | 11.12 | 11.12 | 3,534 | +0.24(+2.19%) |
Jun 15, 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 5,411 | +0.32(+3.06%) |
Jun 12, 2020 | 10.26 | 10.56 | 10.26 | 10.56 | 3,279 | +0.09(+0.86%) |
Jun 11, 2020 | 10.92 | 10.92 | 10.47 | 10.47 | 3,898 | -1.11(-9.56%) |
Jun 10, 2020 | 11.56 | 11.60 | 11.55 | 11.58 | 13,672 | +0.07(+0.59%) |
Jun 09, 2020 | 11.53 | 11.54 | 11.51 | 11.51 | 12,619 | -0.29(-2.43%) |
Jun 08, 2020 | 11.69 | 11.80 | 11.65 | 11.80 | 169,383 | +0.36(+3.13%) |
Jun 05, 2020 | 11.42 | 11.58 | 11.37 | 11.44 | 2,869 | +0.48(+4.38%) |
Jun 04, 2020 | 10.88 | 10.98 | 10.88 | 10.96 | 5,538 | -0.18(-1.64%) |
Jun 03, 2020 | 11.15 | 11.15 | 11.14 | 11.14 | 1,398 | +0.25(+2.27%) |
Jun 02, 2020 | 10.89 | 10.89 | 10.89 | 10.89 | 815 | +0.07(+0.66%) |