Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 14.20 | 14.43 | 13.85 | 13.93 | 253,629 | -0.40(-2.79%) |
Jun 29, 2021 | 14.60 | 14.65 | 14.07 | 14.33 | 353,146 | -0.22(-1.51%) |
Jun 28, 2021 | 15.06 | 15.29 | 14.50 | 14.55 | 285,308 | -0.48(-3.19%) |
Jun 25, 2021 | 14.90 | 15.17 | 14.55 | 15.03 | 911,719 | +0.26(+1.76%) |
Jun 24, 2021 | 14.39 | 14.85 | 14.39 | 14.77 | 227,923 | +0.45(+3.14%) |
Jun 23, 2021 | 14.41 | 14.51 | 14.02 | 14.32 | 173,845 | +0.03(+0.21%) |
Jun 22, 2021 | 14.09 | 14.34 | 13.95 | 14.29 | 183,977 | +0.07(+0.49%) |
Jun 21, 2021 | 15.00 | 15.03 | 13.92 | 14.22 | 489,040 | -0.80(-5.33%) |
Jun 18, 2021 | 14.46 | 15.07 | 14.43 | 15.02 | 1,476,678 | +0.26(+1.76%) |
Jun 17, 2021 | 14.73 | 15.18 | 14.56 | 14.76 | 269,298 | +0.00(+0.00%) |
Jun 16, 2021 | 14.53 | 14.81 | 14.39 | 14.76 | 322,236 | +0.15(+1.03%) |
Jun 15, 2021 | 15.28 | 15.29 | 14.54 | 14.61 | 476,755 | -0.63(-4.13%) |
Jun 14, 2021 | 15.00 | 15.29 | 14.92 | 15.24 | 375,311 | +0.38(+2.56%) |
Jun 11, 2021 | 14.75 | 15.21 | 14.58 | 14.86 | 360,689 | +0.03(+0.20%) |
Jun 10, 2021 | 14.29 | 15.04 | 14.22 | 14.83 | 633,274 | +0.44(+3.06%) |
Jun 09, 2021 | 14.45 | 15.44 | 14.32 | 14.39 | 443,506 | +0.20(+1.41%) |
Jun 08, 2021 | 13.76 | 14.31 | 13.54 | 14.19 | 1,627,337 | +0.45(+3.28%) |
Jun 07, 2021 | 13.35 | 14.06 | 13.35 | 13.74 | 889,045 | +0.40(+3.00%) |
Jun 04, 2021 | 13.40 | 13.51 | 13.26 | 13.34 | 262,625 | +0.03(+0.23%) |
Jun 03, 2021 | 13.20 | 13.60 | 13.02 | 13.31 | 268,984 | +0.01(+0.08%) |
Jun 02, 2021 | 13.17 | 13.59 | 13.11 | 13.30 | 434,192 | +0.06(+0.45%) |
Jun 01, 2021 | 13.60 | 13.74 | 13.15 | 13.24 | 423,329 | -0.39(-2.86%) |
May 28, 2021 | 13.58 | 14.20 | 13.44 | 13.63 | 390,462 | +0.09(+0.66%) |
May 27, 2021 | 13.37 | 13.70 | 13.27 | 13.54 | 479,084 | +0.32(+2.42%) |
May 26, 2021 | 13.30 | 13.51 | 13.00 | 13.22 | 442,018 | -0.06(-0.45%) |
May 25, 2021 | 13.75 | 13.96 | 13.07 | 13.28 | 415,580 | -0.44(-3.21%) |
May 24, 2021 | 14.10 | 14.22 | 13.64 | 13.72 | 242,357 | -0.26(-1.86%) |
May 21, 2021 | 14.56 | 14.60 | 13.95 | 13.98 | 254,826 | -0.42(-2.92%) |
May 20, 2021 | 13.99 | 14.57 | 13.95 | 14.40 | 195,560 | +0.42(+3.00%) |
May 19, 2021 | 14.11 | 14.47 | 13.80 | 13.98 | 207,875 | -0.12(-0.85%) |
May 18, 2021 | 14.02 | 14.58 | 13.91 | 14.10 | 152,098 | +0.10(+0.71%) |
May 17, 2021 | 14.06 | 14.47 | 13.90 | 14.00 | 198,065 | -0.13(-0.92%) |
May 14, 2021 | 13.94 | 14.17 | 13.83 | 14.13 | 474,792 | +0.30(+2.17%) |
May 13, 2021 | 14.97 | 15.10 | 13.77 | 13.83 | 483,926 | -0.90(-6.11%) |
May 12, 2021 | 15.30 | 15.35 | 14.56 | 14.73 | 239,012 | -0.57(-3.73%) |
May 11, 2021 | 14.26 | 15.66 | 14.26 | 15.30 | 437,720 | +0.59(+4.01%) |
May 10, 2021 | 14.61 | 14.88 | 14.13 | 14.71 | 346,287 | +0.08(+0.55%) |
May 07, 2021 | 14.80 | 15.25 | 14.42 | 14.63 | 335,056 | +0.01(+0.07%) |
May 06, 2021 | 14.85 | 15.10 | 14.35 | 14.62 | 285,267 | -0.42(-2.79%) |
May 05, 2021 | 15.72 | 16.12 | 14.96 | 15.04 | 345,308 | -0.74(-4.69%) |
May 04, 2021 | 16.38 | 16.44 | 15.53 | 15.78 | 315,869 | -0.74(-4.48%) |
May 03, 2021 | 16.70 | 16.77 | 16.11 | 16.52 | 180,008 | +0.06(+0.36%) |
Apr 30, 2021 | 16.63 | 17.34 | 16.31 | 16.46 | 242,300 | -0.42(-2.49%) |
Apr 29, 2021 | 17.32 | 17.44 | 16.42 | 16.88 | 215,382 | -0.25(-1.46%) |
Apr 28, 2021 | 16.61 | 17.24 | 16.24 | 17.13 | 237,867 | +0.45(+2.70%) |
Apr 27, 2021 | 17.00 | 17.46 | 16.61 | 16.68 | 308,282 | -0.22(-1.30%) |
Apr 26, 2021 | 16.41 | 16.97 | 16.07 | 16.90 | 317,421 | +0.47(+2.86%) |
Apr 23, 2021 | 16.78 | 17.07 | 16.20 | 16.43 | 349,500 | -0.11(-0.67%) |
Apr 22, 2021 | 16.55 | 16.97 | 15.94 | 16.54 | 352,041 | +0.03(+0.18%) |
Apr 21, 2021 | 16.17 | 16.52 | 15.87 | 16.51 | 248,560 | +0.41(+2.55%) |
Apr 20, 2021 | 15.34 | 16.10 | 15.28 | 16.10 | 468,690 | +0.63(+4.07%) |
Apr 19, 2021 | 15.39 | 15.70 | 15.12 | 15.47 | 329,076 | -0.16(-1.02%) |
Apr 16, 2021 | 16.44 | 16.62 | 15.38 | 15.63 | 843,500 | -0.81(-4.93%) |
Apr 15, 2021 | 16.21 | 16.94 | 16.10 | 16.44 | 571,884 | +0.20(+1.23%) |
Apr 14, 2021 | 15.57 | 16.88 | 15.52 | 16.24 | 522,770 | +0.54(+3.44%) |
Apr 13, 2021 | 16.15 | 16.66 | 15.50 | 15.70 | 467,178 | -0.45(-2.79%) |
Apr 12, 2021 | 17.69 | 17.71 | 15.91 | 16.15 | 720,714 | -1.54(-8.71%) |
Apr 09, 2021 | 17.93 | 18.14 | 17.47 | 17.69 | 425,600 | -0.44(-2.43%) |
Apr 08, 2021 | 18.45 | 18.72 | 17.57 | 18.13 | 499,436 | -0.14(-0.77%) |
Apr 07, 2021 | 17.73 | 18.51 | 17.60 | 18.27 | 492,016 | +0.38(+2.12%) |
Apr 06, 2021 | 18.91 | 19.24 | 17.89 | 17.89 | 323,811 | -1.20(-6.29%) |
Apr 05, 2021 | 18.38 | 19.14 | 18.25 | 19.09 | 526,349 | +0.61(+3.30%) |
Apr 01, 2021 | 18.81 | 19.20 | 18.26 | 18.48 | 561,600 | -0.03(-0.16%) |
Mar 31, 2021 | 18.24 | 18.74 | 18.02 | 18.51 | 463,616 | +0.42(+2.32%) |
Mar 30, 2021 | 17.14 | 18.24 | 16.90 | 18.09 | 488,081 | +0.68(+3.91%) |
Mar 29, 2021 | 16.50 | 18.12 | 16.50 | 17.41 | 834,819 | +0.72(+4.31%) |
Mar 26, 2021 | 16.76 | 16.99 | 16.04 | 16.69 | 491,300 | +0.01(+0.06%) |
Mar 25, 2021 | 16.23 | 16.91 | 15.72 | 16.68 | 952,108 | -0.25(-1.48%) |
Mar 24, 2021 | 18.03 | 18.99 | 16.82 | 16.93 | 894,966 | -1.20(-6.62%) |
Mar 23, 2021 | 19.10 | 19.10 | 17.90 | 18.13 | 759,134 | -1.15(-5.96%) |
Mar 22, 2021 | 20.14 | 20.76 | 18.96 | 19.28 | 1,053,832 | -0.86(-4.27%) |
Mar 19, 2021 | 23.50 | 23.70 | 19.75 | 20.14 | 3,376,400 | -1.58(-7.27%) |
Mar 18, 2021 | 22.60 | 23.00 | 21.65 | 21.72 | 2,791,533 | -0.74(-3.29%) |
Mar 17, 2021 | 23.05 | 23.05 | 22.02 | 22.46 | 715,073 | -0.43(-1.88%) |
Mar 16, 2021 | 23.00 | 23.49 | 22.50 | 22.89 | 398,465 | +0.05(+0.22%) |
Mar 15, 2021 | 23.82 | 23.90 | 22.56 | 22.84 | 538,907 | -0.38(-1.64%) |
Mar 12, 2021 | 23.50 | 23.77 | 22.74 | 23.22 | 512,500 | -0.69(-2.89%) |
Mar 11, 2021 | 23.60 | 24.22 | 23.05 | 23.91 | 648,865 | +1.06(+4.64%) |
Mar 10, 2021 | 23.50 | 23.99 | 22.45 | 22.85 | 322,205 | -0.05(-0.22%) |
Mar 09, 2021 | 21.87 | 22.98 | 21.61 | 22.90 | 275,720 | +1.30(+6.02%) |
Mar 08, 2021 | 22.41 | 23.09 | 21.42 | 21.60 | 378,068 | -0.77(-3.44%) |
Mar 05, 2021 | 22.55 | 22.63 | 20.67 | 22.37 | 696,900 | +0.47(+2.15%) |
Mar 04, 2021 | 22.23 | 22.83 | 21.26 | 21.90 | 690,600 | +0.15(+0.69%) |
Mar 03, 2021 | 21.20 | 22.19 | 20.67 | 21.75 | 453,172 | +0.58(+2.74%) |
Mar 02, 2021 | 22.13 | 22.14 | 20.96 | 21.17 | 646,328 | -0.72(-3.29%) |
Mar 01, 2021 | 21.68 | 22.20 | 21.11 | 21.89 | 422,138 | +1.32(+6.42%) |
Feb 26, 2021 | 20.65 | 21.33 | 19.83 | 20.57 | 402,200 | -0.25(-1.20%) |
Feb 25, 2021 | 22.37 | 22.98 | 20.60 | 20.82 | 304,151 | -1.05(-4.80%) |
Feb 24, 2021 | 21.90 | 22.34 | 21.20 | 21.87 | 498,897 | +0.03(+0.14%) |
Feb 23, 2021 | 23.02 | 23.22 | 21.61 | 21.84 | 584,002 | -1.50(-6.43%) |
Feb 22, 2021 | 23.97 | 24.70 | 23.00 | 23.34 | 392,971 | -0.63(-2.63%) |
Feb 19, 2021 | 24.05 | 24.51 | 23.45 | 23.97 | 344,100 | +0.07(+0.29%) |
Feb 18, 2021 | 23.40 | 24.45 | 22.81 | 23.90 | 660,513 | +1.38(+6.13%) |
Feb 17, 2021 | 21.95 | 23.00 | 21.25 | 22.52 | 359,658 | +0.66(+3.02%) |
Feb 16, 2021 | 21.23 | 22.08 | 20.55 | 21.86 | 412,886 | +1.42(+6.95%) |
Feb 12, 2021 | 20.89 | 21.67 | 20.10 | 20.44 | 227,200 | -0.46(-2.20%) |
Feb 11, 2021 | 22.00 | 22.74 | 20.35 | 20.90 | 257,682 | -0.93(-4.26%) |
Feb 10, 2021 | 22.63 | 23.17 | 21.59 | 21.83 | 185,561 | -0.61(-2.72%) |
Feb 09, 2021 | 23.54 | 23.72 | 22.18 | 22.44 | 348,564 | -0.59(-2.56%) |
Feb 08, 2021 | 21.43 | 23.03 | 20.51 | 23.03 | 295,388 | +1.62(+7.57%) |
Feb 05, 2021 | 20.75 | 21.46 | 20.04 | 21.41 | 217,500 | +0.87(+4.24%) |
Feb 04, 2021 | 21.43 | 21.96 | 20.38 | 20.54 | 316,914 | -0.63(-2.98%) |
Feb 03, 2021 | 21.63 | 22.18 | 20.93 | 21.17 | 347,481 | -0.38(-1.76%) |
Feb 02, 2021 | 21.00 | 21.82 | 20.39 | 21.55 | 290,348 | +0.75(+3.61%) |
Feb 01, 2021 | 20.30 | 20.91 | 19.61 | 20.80 | 307,718 | +1.11(+5.64%) |
Jan 29, 2021 | 19.25 | 19.79 | 18.79 | 19.69 | 253,300 | +0.65(+3.41%) |
Jan 28, 2021 | 19.44 | 20.00 | 18.68 | 19.04 | 190,642 | -0.40(-2.06%) |
Jan 27, 2021 | 18.97 | 20.30 | 18.28 | 19.44 | 369,566 | -0.28(-1.42%) |
Jan 26, 2021 | 20.06 | 20.48 | 19.06 | 19.72 | 422,836 | -0.05(-0.25%) |
Jan 25, 2021 | 18.35 | 19.94 | 18.34 | 19.77 | 367,329 | +1.50(+8.21%) |
Jan 22, 2021 | 17.27 | 18.35 | 16.85 | 18.27 | 320,900 | +0.80(+4.58%) |
Jan 21, 2021 | 18.74 | 18.99 | 17.37 | 17.47 | 360,690 | -1.23(-6.58%) |
Jan 20, 2021 | 20.26 | 20.50 | 18.63 | 18.70 | 302,156 | -1.52(-7.52%) |
Jan 19, 2021 | 20.00 | 21.65 | 19.05 | 20.22 | 593,646 | +0.37(+1.86%) |
Jan 15, 2021 | 19.25 | 20.35 | 19.11 | 19.85 | 487,300 | +0.28(+1.43%) |
Jan 14, 2021 | 18.55 | 19.85 | 18.37 | 19.57 | 211,664 | +1.25(+6.82%) |
Jan 13, 2021 | 18.73 | 18.91 | 18.16 | 18.32 | 165,224 | -0.55(-2.91%) |
Jan 12, 2021 | 19.59 | 19.89 | 18.56 | 18.87 | 185,041 | -0.72(-3.68%) |
Jan 11, 2021 | 18.89 | 19.98 | 18.66 | 19.59 | 219,381 | +0.61(+3.21%) |
Jan 08, 2021 | 18.60 | 19.58 | 18.56 | 18.98 | 228,400 | +0.47(+2.54%) |
Jan 07, 2021 | 17.54 | 18.76 | 17.54 | 18.51 | 210,988 | +1.11(+6.38%) |
Jan 06, 2021 | 17.05 | 17.54 | 16.65 | 17.40 | 260,628 | +0.31(+1.81%) |
Jan 05, 2021 | 17.14 | 17.43 | 16.76 | 17.09 | 191,580 | +0.02(+0.12%) |
Jan 04, 2021 | 17.67 | 17.67 | 16.95 | 17.07 | 192,110 | -0.60(-3.40%) |
Dec 31, 2020 | 17.67 | 17.67 | 17.67 | 157,029 | +0.11(+0.63%) | |
Dec 30, 2020 | 17.58 | 17.85 | 17.26 | 17.56 | 157,029 | +0.02(+0.11%) |
Dec 29, 2020 | 17.45 | 17.89 | 16.88 | 17.54 | 231,613 | +0.22(+1.27%) |
Dec 28, 2020 | 19.15 | 19.30 | 17.20 | 17.32 | 291,629 | -1.68(-8.84%) |
Dec 24, 2020 | 18.52 | 19.31 | 18.10 | 19.00 | 218,300 | +0.75(+4.11%) |
Dec 23, 2020 | 19.96 | 19.96 | 18.10 | 18.25 | 291,256 | -1.32(-6.75%) |
Dec 22, 2020 | 19.56 | 20.03 | 19.23 | 19.57 | 272,282 | -0.04(-0.20%) |
Dec 21, 2020 | 18.80 | 19.93 | 18.66 | 19.61 | 370,095 | +0.21(+1.08%) |
Dec 18, 2020 | 19.86 | 20.14 | 18.72 | 19.40 | 2,394,600 | -0.37(-1.87%) |
Dec 17, 2020 | 19.73 | 19.99 | 19.40 | 19.77 | 293,392 | +0.17(+0.87%) |
Dec 16, 2020 | 19.45 | 20.00 | 19.45 | 19.60 | 185,380 | +0.02(+0.10%) |
Dec 15, 2020 | 19.47 | 20.49 | 18.66 | 19.58 | 283,584 | +0.10(+0.54%) |
Dec 14, 2020 | 18.51 | 20.09 | 18.50 | 19.48 | 312,313 | +1.35(+7.42%) |
Dec 11, 2020 | 17.91 | 18.41 | 17.86 | 18.13 | 236,200 | +0.04(+0.22%) |
Dec 10, 2020 | 17.06 | 18.31 | 17.02 | 18.09 | 268,873 | +0.95(+5.54%) |
Dec 09, 2020 | 18.27 | 18.43 | 16.69 | 17.14 | 309,797 | -1.05(-5.77%) |
Dec 08, 2020 | 17.50 | 18.30 | 17.46 | 18.19 | 252,479 | +0.74(+4.24%) |
Dec 07, 2020 | 17.21 | 18.13 | 17.21 | 17.45 | 160,058 | -0.31(-1.75%) |
Dec 04, 2020 | 18.85 | 18.85 | 17.41 | 17.76 | 277,400 | -0.95(-5.08%) |
Dec 03, 2020 | 19.11 | 19.18 | 18.13 | 18.71 | 384,870 | -0.29(-1.53%) |
Dec 02, 2020 | 18.67 | 19.19 | 17.80 | 19.00 | 324,294 | +0.12(+0.64%) |
Dec 01, 2020 | 18.80 | 19.09 | 18.43 | 18.88 | 413,774 | +0.22(+1.18%) |
Nov 30, 2020 | 18.49 | 19.40 | 17.72 | 18.66 | 537,340 | +0.40(+2.19%) |
Nov 27, 2020 | 17.70 | 18.42 | 17.58 | 18.26 | 219,300 | +0.56(+3.16%) |
Nov 25, 2020 | 17.11 | 17.72 | 16.87 | 17.70 | 388,100 | +0.67(+3.93%) |
Nov 24, 2020 | 15.84 | 17.48 | 15.30 | 17.03 | 607,199 | +1.53(+9.87%) |
Nov 23, 2020 | 15.58 | 15.97 | 15.12 | 15.50 | 781,486 | +0.62(+4.17%) |
Nov 20, 2020 | 14.87 | 15.20 | 14.55 | 14.88 | 334,000 | -0.04(-0.27%) |
Nov 19, 2020 | 14.76 | 15.20 | 14.75 | 14.92 | 230,977 | +0.12(+0.81%) |
Nov 18, 2020 | 15.21 | 15.73 | 14.78 | 14.80 | 377,591 | -0.43(-2.82%) |
Nov 17, 2020 | 15.70 | 16.17 | 14.99 | 15.23 | 416,129 | -0.69(-4.33%) |
Nov 16, 2020 | 15.97 | 16.77 | 15.59 | 15.92 | 525,519 | +0.27(+1.73%) |
Nov 13, 2020 | 15.65 | 16.22 | 15.55 | 15.65 | 269,300 | +0.10(+0.64%) |
Nov 12, 2020 | 15.35 | 16.00 | 15.21 | 15.55 | 379,390 | +0.04(+0.26%) |
Nov 11, 2020 | 15.32 | 15.96 | 15.05 | 15.51 | 281,424 | +0.46(+3.06%) |
Nov 10, 2020 | 15.05 | 15.43 | 14.67 | 15.05 | 455,797 | +0.00(+0.00%) |
Nov 09, 2020 | 15.30 | 15.97 | 14.93 | 15.05 | 435,351 | -0.20(-1.31%) |
Nov 06, 2020 | 15.92 | 16.18 | 15.19 | 15.25 | 244,700 | -0.97(-5.98%) |
Nov 05, 2020 | 16.05 | 16.68 | 15.84 | 16.22 | 290,454 | +0.01(+0.06%) |
Nov 04, 2020 | 15.35 | 16.51 | 15.35 | 16.21 | 409,796 | +0.75(+4.85%) |
Nov 03, 2020 | 15.67 | 15.70 | 15.16 | 15.46 | 514,178 | +0.04(+0.26%) |
Nov 02, 2020 | 15.85 | 15.98 | 15.16 | 15.42 | 222,144 | -0.24(-1.53%) |
Oct 30, 2020 | 16.43 | 16.43 | 15.28 | 15.66 | 257,600 | -0.34(-2.12%) |
Oct 29, 2020 | 16.82 | 16.98 | 15.64 | 16.00 | 413,180 | -0.82(-4.88%) |
Oct 28, 2020 | 18.01 | 18.28 | 16.73 | 16.82 | 346,962 | -1.61(-8.74%) |
Oct 27, 2020 | 18.25 | 18.60 | 18.02 | 18.43 | 509,078 | +0.22(+1.21%) |
Oct 26, 2020 | 18.71 | 19.10 | 17.82 | 18.21 | 556,343 | -0.55(-2.93%) |
Oct 23, 2020 | 17.98 | 18.81 | 17.50 | 18.76 | 308,900 | +0.83(+4.63%) |
Oct 22, 2020 | 17.40 | 18.21 | 17.40 | 17.93 | 193,253 | +0.61(+3.52%) |
Oct 21, 2020 | 17.42 | 17.79 | 17.10 | 17.32 | 497,116 | -0.03(-0.17%) |
Oct 20, 2020 | 18.32 | 18.32 | 17.05 | 17.35 | 274,379 | -0.85(-4.67%) |
Oct 19, 2020 | 18.53 | 18.84 | 18.01 | 18.20 | 320,259 | -0.21(-1.14%) |
Oct 16, 2020 | 18.56 | 19.02 | 18.33 | 18.41 | 196,700 | -0.14(-0.75%) |
Oct 15, 2020 | 19.33 | 19.33 | 18.28 | 18.55 | 278,769 | -0.86(-4.43%) |
Oct 14, 2020 | 20.81 | 20.81 | 19.35 | 19.41 | 293,403 | -1.21(-5.87%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.13 | 20.62 | 329,868 | -0.53(-2.51%) |
Oct 12, 2020 | 21.05 | 21.24 | 20.21 | 21.15 | 720,340 | +0.20(+0.95%) |
Oct 09, 2020 | 20.28 | 21.01 | 20.00 | 20.95 | 314,000 | +0.67(+3.30%) |
Oct 08, 2020 | 19.50 | 20.73 | 19.42 | 20.28 | 583,765 | +1.08(+5.63%) |
Oct 07, 2020 | 18.73 | 19.48 | 18.02 | 19.20 | 534,799 | +0.46(+2.45%) |
Oct 06, 2020 | 16.95 | 19.84 | 16.40 | 18.74 | 2,354,268 | +2.90(+18.31%) |
Oct 05, 2020 | 15.25 | 16.15 | 15.00 | 15.84 | 633,065 | +0.74(+4.90%) |
Oct 02, 2020 | 14.97 | 15.47 | 14.60 | 15.10 | 327,500 | -0.22(-1.47%) |
Oct 01, 2020 | 15.25 | 15.45 | 14.87 | 15.32 | 503,683 | +0.00(+0.03%) |
Sep 30, 2020 | 15.55 | 15.68 | 14.91 | 15.32 | 499,051 | -0.23(-1.48%) |
Sep 29, 2020 | 15.14 | 15.73 | 14.92 | 15.55 | 464,681 | +0.13(+0.84%) |
Sep 28, 2020 | 15.93 | 15.96 | 15.14 | 15.42 | 242,569 | -0.40(-2.53%) |
Sep 25, 2020 | 15.21 | 15.93 | 15.17 | 15.82 | 354,400 | +0.61(+4.01%) |
Sep 24, 2020 | 15.63 | 15.97 | 14.95 | 15.21 | 211,081 | -0.54(-3.43%) |
Sep 23, 2020 | 16.60 | 16.66 | 15.70 | 15.75 | 196,146 | -0.84(-5.06%) |
Sep 22, 2020 | 16.45 | 16.70 | 15.62 | 16.59 | 308,710 | +0.82(+5.20%) |
Sep 21, 2020 | 17.03 | 17.12 | 15.68 | 15.77 | 376,635 | -1.47(-8.53%) |
Sep 18, 2020 | 17.04 | 17.53 | 16.81 | 17.24 | 1,361,900 | +0.34(+2.01%) |
Sep 17, 2020 | 16.92 | 17.10 | 16.74 | 16.90 | 213,362 | -0.24(-1.40%) |
Sep 16, 2020 | 17.35 | 17.95 | 17.01 | 17.14 | 281,623 | -0.20(-1.15%) |
Sep 15, 2020 | 16.79 | 17.88 | 16.65 | 17.34 | 419,542 | +0.86(+5.22%) |
Sep 14, 2020 | 16.08 | 16.85 | 16.08 | 16.48 | 603,553 | +0.60(+3.78%) |
Sep 11, 2020 | 15.52 | 16.15 | 15.52 | 15.88 | 318,800 | +0.38(+2.45%) |
Sep 10, 2020 | 15.95 | 16.43 | 15.49 | 15.50 | 209,101 | -0.45(-2.82%) |
Sep 09, 2020 | 15.59 | 16.59 | 15.59 | 15.95 | 251,371 | +0.39(+2.51%) |
Sep 08, 2020 | 15.06 | 15.85 | 15.01 | 15.56 | 286,928 | +0.19(+1.24%) |
Sep 04, 2020 | 15.78 | 15.82 | 14.51 | 15.37 | 430,600 | -0.34(-2.16%) |
Sep 03, 2020 | 16.50 | 16.98 | 15.62 | 15.71 | 340,765 | -0.82(-4.96%) |
Sep 02, 2020 | 16.48 | 16.59 | 16.06 | 16.53 | 299,938 | -0.07(-0.42%) |
Sep 01, 2020 | 17.67 | 17.82 | 16.32 | 16.60 | 313,221 | -1.07(-6.06%) |
Aug 31, 2020 | 16.66 | 17.90 | 16.65 | 17.67 | 316,607 | +1.16(+6.99%) |
Aug 28, 2020 | 16.14 | 16.69 | 15.90 | 16.52 | 273,800 | +0.23(+1.38%) |
Aug 27, 2020 | 17.18 | 17.20 | 16.09 | 16.29 | 269,463 | -0.78(-4.57%) |
Aug 26, 2020 | 17.72 | 17.98 | 17.02 | 17.07 | 244,721 | -0.73(-4.10%) |
Aug 25, 2020 | 17.30 | 18.33 | 17.21 | 17.80 | 369,892 | +0.51(+2.95%) |
Aug 24, 2020 | 17.78 | 17.93 | 17.20 | 17.29 | 304,435 | -0.35(-1.98%) |
Aug 21, 2020 | 17.81 | 17.94 | 17.18 | 17.64 | 303,500 | -0.31(-1.73%) |
Aug 20, 2020 | 17.37 | 18.09 | 17.25 | 17.95 | 318,910 | +0.55(+3.16%) |
Aug 19, 2020 | 17.78 | 17.96 | 17.30 | 17.40 | 302,995 | -0.50(-2.79%) |
Aug 18, 2020 | 17.70 | 18.11 | 17.25 | 17.90 | 433,106 | +0.43(+2.46%) |
Aug 17, 2020 | 17.70 | 18.04 | 17.30 | 17.47 | 824,958 | -0.23(-1.30%) |
Aug 14, 2020 | 18.60 | 18.76 | 17.58 | 17.70 | 320,200 | -1.02(-5.45%) |
Aug 13, 2020 | 18.30 | 19.16 | 18.30 | 18.72 | 292,749 | +0.41(+2.24%) |
Aug 12, 2020 | 19.16 | 19.50 | 18.24 | 18.31 | 378,050 | -0.73(-3.83%) |
Aug 11, 2020 | 20.02 | 20.02 | 18.99 | 19.04 | 232,448 | -0.96(-4.80%) |
Aug 10, 2020 | 19.79 | 20.49 | 19.78 | 20.00 | 269,625 | +0.30(+1.52%) |
Aug 07, 2020 | 19.57 | 19.94 | 19.23 | 19.70 | 162,100 | +0.10(+0.51%) |
Aug 06, 2020 | 19.68 | 19.90 | 19.20 | 19.60 | 192,780 | -0.17(-0.86%) |
Aug 05, 2020 | 19.24 | 19.80 | 18.96 | 19.77 | 215,851 | +0.65(+3.40%) |
Aug 04, 2020 | 19.54 | 19.61 | 19.00 | 19.12 | 216,113 | -0.53(-2.70%) |
Aug 03, 2020 | 19.53 | 19.76 | 19.13 | 19.65 | 215,092 | +0.13(+0.67%) |
Jul 31, 2020 | 19.60 | 20.05 | 19.12 | 19.52 | 319,800 | -0.10(-0.51%) |
Jul 30, 2020 | 19.40 | 19.93 | 19.11 | 19.62 | 349,663 | +0.26(+1.34%) |
Jul 29, 2020 | 20.16 | 20.59 | 19.02 | 19.36 | 399,974 | -0.73(-3.63%) |
Jul 28, 2020 | 19.97 | 20.46 | 19.67 | 20.09 | 243,321 | +0.00(+0.00%) |
Jul 27, 2020 | 19.96 | 20.32 | 19.52 | 20.09 | 395,633 | +0.06(+0.30%) |
Jul 24, 2020 | 20.38 | 20.59 | 19.56 | 20.03 | 557,600 | -0.70(-3.38%) |
Jul 23, 2020 | 21.85 | 21.88 | 20.42 | 20.73 | 573,117 | -0.62(-2.90%) |
Jul 22, 2020 | 22.75 | 23.00 | 21.09 | 21.35 | 2,257,346 | -0.30(-1.39%) |
Jul 21, 2020 | 21.84 | 22.06 | 21.01 | 21.65 | 958,006 | -2.23(-9.34%) |
Jul 20, 2020 | 23.27 | 24.50 | 23.27 | 23.88 | 150,360 | +0.45(+1.92%) |
Jul 17, 2020 | 22.38 | 23.68 | 22.01 | 23.43 | 284,800 | +1.31(+5.92%) |
Jul 16, 2020 | 22.18 | 22.50 | 21.56 | 22.12 | 294,439 | -0.34(-1.51%) |
Jul 15, 2020 | 22.37 | 22.77 | 21.80 | 22.46 | 148,660 | +0.47(+2.14%) |
Jul 14, 2020 | 21.22 | 22.10 | 20.80 | 21.99 | 138,343 | +0.72(+3.39%) |
Jul 13, 2020 | 22.34 | 22.69 | 21.26 | 21.27 | 301,660 | -0.98(-4.40%) |
Jul 10, 2020 | 23.50 | 23.80 | 22.08 | 22.25 | 277,600 | -0.79(-3.43%) |
Jul 09, 2020 | 23.95 | 24.59 | 22.55 | 23.04 | 438,117 | -0.23(-0.99%) |
Jul 08, 2020 | 22.89 | 24.05 | 22.89 | 23.27 | 288,283 | +0.42(+1.84%) |
Jul 07, 2020 | 22.94 | 23.27 | 22.33 | 22.85 | 171,169 | -0.20(-0.87%) |
Jul 06, 2020 | 24.23 | 24.62 | 23.01 | 23.05 | 245,525 | -0.68(-2.87%) |
Jul 02, 2020 | 24.99 | 25.24 | 23.25 | 23.73 | 397,100 | -1.80(-7.05%) |