Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.42 | 16.55 | 16.01 | 16.31 | 52,742 | -0.11(-0.66%) |
Jan 28, 2021 | 16.68 | 16.74 | 16.22 | 16.42 | 50,538 | -0.01(-0.06%) |
Jan 27, 2021 | 17.29 | 17.29 | 16.22 | 16.43 | 64,608 | -0.71(-4.14%) |
Jan 26, 2021 | 17.77 | 17.77 | 17.09 | 17.14 | 38,034 | -0.68(-3.82%) |
Jan 25, 2021 | 17.78 | 18.11 | 17.34 | 17.82 | 43,436 | -0.16(-0.88%) |
Jan 22, 2021 | 17.52 | 18.12 | 17.30 | 17.97 | 59,741 | +0.18(+1.00%) |
Jan 21, 2021 | 17.97 | 17.97 | 17.28 | 17.80 | 70,809 | -0.18(-0.99%) |
Jan 20, 2021 | 18.42 | 18.55 | 17.74 | 17.97 | 36,603 | -0.48(-2.62%) |
Jan 19, 2021 | 18.87 | 18.87 | 18.23 | 18.46 | 52,155 | +0.11(+0.59%) |
Jan 15, 2021 | 18.27 | 18.62 | 18.00 | 18.35 | 49,902 | -0.21(-1.12%) |
Jan 14, 2021 | 18.40 | 18.80 | 18.40 | 18.56 | 72,237 | -0.09(-0.48%) |
Jan 13, 2021 | 18.77 | 18.90 | 18.41 | 18.64 | 41,734 | -0.20(-1.05%) |
Jan 12, 2021 | 18.48 | 18.99 | 18.42 | 18.84 | 45,201 | +0.47(+2.58%) |
Jan 11, 2021 | 18.07 | 18.46 | 17.86 | 18.37 | 58,641 | +0.29(+1.58%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.56 | 18.08 | 52,539 | +0.12(+0.66%) |
Jan 07, 2021 | 18.09 | 18.17 | 17.70 | 17.96 | 34,407 | -0.10(-0.55%) |
Jan 06, 2021 | 17.61 | 18.45 | 17.20 | 18.06 | 70,473 | +0.81(+4.69%) |
Jan 05, 2021 | 17.51 | 17.51 | 17.04 | 17.25 | 50,199 | -0.02(-0.11%) |
Jan 04, 2021 | 17.53 | 17.69 | 17.01 | 17.27 | 61,906 | -0.22(-1.24%) |
Dec 31, 2020 | 17.49 | 17.49 | 17.49 | 28,675 | +0.07(+0.40%) | |
Dec 30, 2020 | 17.39 | 17.62 | 17.29 | 17.42 | 28,675 | +0.03(+0.17%) |
Dec 29, 2020 | 17.86 | 18.08 | 17.24 | 17.39 | 59,193 | -0.54(-3.02%) |
Dec 28, 2020 | 18.14 | 18.38 | 17.84 | 17.93 | 54,432 | -0.07(-0.38%) |
Dec 24, 2020 | 18.00 | 18.19 | 17.86 | 18.00 | 25,255 | +0.02(+0.11%) |
Dec 23, 2020 | 17.93 | 18.12 | 17.54 | 17.98 | 76,246 | +0.52(+2.99%) |
Dec 22, 2020 | 17.71 | 17.71 | 17.15 | 17.46 | 106,171 | -0.12(-0.67%) |
Dec 21, 2020 | 17.65 | 17.82 | 16.97 | 17.58 | 112,838 | -0.26(-1.44%) |
Dec 18, 2020 | 17.59 | 18.48 | 17.43 | 17.84 | 296,575 | +0.36(+2.09%) |
Dec 17, 2020 | 17.77 | 17.77 | 17.16 | 17.47 | 83,049 | -0.18(-1.01%) |
Dec 16, 2020 | 17.78 | 17.98 | 17.52 | 17.65 | 118,697 | -0.23(-1.27%) |
Dec 15, 2020 | 17.60 | 17.94 | 16.95 | 17.87 | 200,800 | +0.55(+3.19%) |
Dec 14, 2020 | 16.95 | 17.47 | 16.88 | 17.32 | 88,518 | +0.54(+3.21%) |
Dec 11, 2020 | 16.65 | 16.95 | 16.60 | 16.78 | 92,314 | +0.06(+0.35%) |
Dec 10, 2020 | 16.43 | 16.85 | 16.27 | 16.72 | 97,753 | +0.13(+0.77%) |
Dec 09, 2020 | 16.44 | 16.76 | 16.24 | 16.60 | 119,068 | +0.36(+2.23%) |
Dec 08, 2020 | 15.82 | 16.32 | 15.79 | 16.23 | 78,326 | +0.15(+0.91%) |
Dec 07, 2020 | 16.38 | 16.45 | 15.93 | 16.09 | 56,556 | -0.34(-2.09%) |
Dec 04, 2020 | 15.91 | 16.54 | 15.75 | 16.43 | 113,837 | +1.01(+6.55%) |
Dec 03, 2020 | 15.54 | 15.56 | 15.13 | 15.42 | 50,437 | +0.02(+0.13%) |
Dec 02, 2020 | 15.30 | 15.73 | 14.81 | 15.40 | 72,581 | +0.01(+0.06%) |
Dec 01, 2020 | 14.99 | 15.64 | 14.97 | 15.39 | 105,474 | +0.67(+4.53%) |
Nov 30, 2020 | 15.34 | 15.35 | 14.68 | 14.72 | 146,556 | -0.41(-2.72%) |
Nov 27, 2020 | 15.54 | 15.54 | 14.95 | 15.14 | 68,649 | -0.36(-2.34%) |
Nov 25, 2020 | 15.69 | 15.78 | 15.29 | 15.50 | 68,649 | -0.59(-3.66%) |
Nov 24, 2020 | 15.84 | 16.28 | 15.84 | 16.09 | 63,617 | +0.54(+3.47%) |
Nov 23, 2020 | 15.69 | 15.85 | 15.26 | 15.55 | 58,187 | +0.19(+1.21%) |
Nov 20, 2020 | 15.13 | 15.36 | 14.85 | 15.36 | 59,468 | +0.07(+0.45%) |
Nov 19, 2020 | 15.41 | 15.60 | 14.90 | 15.29 | 79,775 | -0.13(-0.83%) |
Nov 18, 2020 | 15.59 | 16.03 | 15.29 | 15.42 | 68,631 | -0.01(-0.06%) |
Nov 17, 2020 | 15.76 | 15.76 | 15.24 | 15.43 | 89,260 | -0.42(-2.66%) |
Nov 16, 2020 | 15.30 | 16.23 | 15.09 | 15.85 | 106,182 | +0.90(+6.03%) |
Nov 13, 2020 | 14.30 | 14.96 | 14.12 | 14.95 | 97,720 | +0.82(+5.83%) |
Nov 12, 2020 | 14.10 | 14.44 | 13.73 | 14.13 | 105,437 | -0.14(-0.96%) |
Nov 11, 2020 | 14.32 | 14.51 | 13.97 | 14.26 | 80,366 | -0.13(-0.89%) |
Nov 10, 2020 | 13.98 | 14.56 | 13.21 | 14.39 | 228,764 | +0.59(+4.26%) |
Nov 09, 2020 | 13.00 | 14.21 | 12.87 | 13.80 | 115,538 | +1.86(+15.60%) |
Nov 06, 2020 | 12.25 | 12.40 | 11.83 | 11.94 | 78,339 | -0.25(-2.01%) |
Nov 05, 2020 | 12.51 | 12.93 | 11.91 | 12.19 | 126,031 | -0.43(-3.42%) |
Nov 04, 2020 | 13.22 | 13.24 | 12.44 | 12.62 | 72,198 | -0.92(-6.81%) |
Nov 03, 2020 | 12.71 | 13.63 | 12.70 | 13.54 | 135,156 | +1.06(+8.48%) |
Nov 02, 2020 | 12.27 | 12.52 | 12.17 | 12.48 | 74,046 | +0.38(+3.16%) |
Oct 30, 2020 | 12.23 | 12.62 | 11.97 | 12.10 | 116,591 | -0.15(-1.20%) |
Oct 29, 2020 | 12.25 | 12.64 | 11.83 | 12.24 | 115,068 | -0.08(-0.64%) |
Oct 28, 2020 | 12.47 | 12.69 | 12.28 | 12.32 | 111,439 | -0.43(-3.38%) |
Oct 27, 2020 | 13.03 | 13.22 | 12.68 | 12.75 | 89,345 | -0.33(-2.55%) |
Oct 26, 2020 | 13.49 | 13.49 | 12.89 | 13.09 | 85,102 | -0.36(-2.70%) |
Oct 23, 2020 | 13.57 | 13.61 | 13.43 | 13.45 | 75,789 | -0.04(-0.29%) |
Oct 22, 2020 | 13.59 | 13.68 | 13.42 | 13.49 | 143,146 | -0.05(-0.36%) |
Oct 21, 2020 | 13.41 | 13.69 | 13.39 | 13.54 | 158,830 | +0.07(+0.51%) |
Oct 20, 2020 | 13.37 | 13.67 | 13.14 | 13.47 | 62,883 | +0.14(+1.03%) |
Oct 19, 2020 | 13.60 | 13.86 | 13.24 | 13.33 | 62,372 | -0.16(-1.16%) |
Oct 16, 2020 | 13.08 | 13.51 | 12.94 | 13.49 | 355,385 | +0.37(+2.84%) |
Oct 15, 2020 | 13.06 | 13.34 | 12.90 | 13.12 | 72,874 | +0.06(+0.45%) |
Oct 14, 2020 | 13.17 | 13.48 | 13.04 | 13.06 | 53,150 | -0.05(-0.37%) |
Oct 13, 2020 | 13.40 | 13.42 | 13.04 | 13.11 | 45,437 | -0.44(-3.26%) |
Oct 12, 2020 | 13.73 | 13.76 | 13.41 | 13.55 | 64,035 | +0.10(+0.73%) |
Oct 09, 2020 | 13.97 | 13.97 | 13.40 | 13.45 | 41,006 | +0.17(+1.25%) |
Oct 08, 2020 | 13.53 | 13.54 | 13.27 | 13.28 | 41,244 | -0.04(-0.29%) |
Oct 07, 2020 | 13.51 | 13.51 | 13.31 | 13.32 | 40,089 | -0.04(-0.29%) |
Oct 06, 2020 | 13.60 | 13.78 | 13.33 | 13.36 | 37,513 | -0.17(-1.23%) |
Oct 05, 2020 | 13.33 | 13.92 | 13.33 | 13.53 | 52,786 | +0.36(+2.75%) |
Oct 02, 2020 | 13.14 | 13.35 | 13.11 | 13.17 | 43,352 | -0.23(-1.68%) |
Oct 01, 2020 | 13.53 | 13.63 | 13.25 | 13.39 | 22,652 | -0.10(-0.73%) |
Sep 30, 2020 | 13.71 | 13.72 | 13.24 | 13.49 | 39,618 | -0.10(-0.72%) |
Sep 29, 2020 | 13.69 | 13.69 | 13.23 | 13.59 | 24,810 | -0.05(-0.36%) |
Sep 28, 2020 | 13.49 | 13.87 | 13.36 | 13.64 | 20,847 | +0.34(+2.58%) |
Sep 25, 2020 | 13.31 | 13.51 | 13.23 | 13.29 | 30,907 | -0.17(-1.24%) |
Sep 24, 2020 | 13.23 | 13.74 | 13.18 | 13.46 | 38,008 | +0.35(+2.69%) |
Sep 23, 2020 | 13.39 | 13.82 | 13.08 | 13.11 | 57,365 | -0.32(-2.41%) |
Sep 22, 2020 | 13.60 | 13.71 | 13.24 | 13.43 | 70,284 | -0.08(-0.58%) |
Sep 21, 2020 | 13.70 | 13.84 | 13.46 | 13.51 | 87,088 | -0.57(-4.04%) |
Sep 18, 2020 | 13.98 | 14.20 | 13.64 | 14.08 | 116,795 | +0.29(+2.13%) |
Sep 17, 2020 | 13.95 | 14.20 | 13.72 | 13.78 | 65,154 | -0.25(-1.75%) |
Sep 16, 2020 | 14.11 | 14.31 | 13.94 | 14.03 | 67,733 | +0.11(+0.77%) |
Sep 15, 2020 | 14.41 | 14.41 | 13.82 | 13.92 | 32,660 | -0.47(-3.25%) |
Sep 14, 2020 | 14.52 | 14.60 | 14.27 | 14.39 | 39,247 | +0.10(+0.68%) |
Sep 11, 2020 | 14.49 | 14.56 | 14.08 | 14.29 | 46,636 | -0.19(-1.34%) |
Sep 10, 2020 | 14.86 | 14.89 | 14.32 | 14.49 | 45,767 | -0.28(-1.91%) |
Sep 09, 2020 | 14.91 | 15.12 | 14.53 | 14.77 | 35,364 | -0.08(-0.52%) |
Sep 08, 2020 | 15.43 | 15.43 | 14.75 | 14.85 | 59,383 | -0.65(-4.21%) |
Sep 04, 2020 | 15.65 | 15.79 | 15.02 | 15.50 | 38,932 | +0.18(+1.21%) |
Sep 03, 2020 | 15.88 | 16.06 | 15.17 | 15.31 | 47,056 | -0.50(-3.14%) |
Sep 02, 2020 | 15.47 | 15.88 | 15.47 | 15.81 | 46,811 | +0.30(+1.95%) |
Sep 01, 2020 | 14.91 | 15.69 | 14.91 | 15.51 | 48,117 | +0.49(+3.24%) |
Aug 31, 2020 | 15.71 | 15.71 | 15.02 | 15.02 | 36,195 | -0.79(-4.99%) |
Aug 28, 2020 | 15.88 | 16.06 | 15.35 | 15.81 | 32,255 | +0.13(+0.81%) |
Aug 27, 2020 | 15.30 | 16.09 | 15.30 | 15.68 | 43,528 | +0.50(+3.27%) |
Aug 26, 2020 | 15.87 | 16.13 | 15.16 | 15.19 | 32,827 | -0.75(-4.70%) |
Aug 25, 2020 | 16.22 | 16.86 | 15.86 | 15.94 | 30,072 | -0.14(-0.85%) |
Aug 24, 2020 | 15.61 | 16.08 | 15.48 | 16.07 | 63,718 | +0.50(+3.19%) |
Aug 21, 2020 | 16.07 | 16.33 | 15.50 | 15.58 | 49,820 | -0.53(-3.26%) |
Aug 20, 2020 | 16.07 | 16.39 | 15.93 | 16.10 | 38,976 | -0.23(-1.43%) |
Aug 19, 2020 | 16.42 | 16.55 | 16.16 | 16.34 | 38,857 | -0.12(-0.71%) |
Aug 18, 2020 | 16.51 | 16.55 | 16.16 | 16.45 | 22,245 | -0.06(-0.35%) |
Aug 17, 2020 | 16.86 | 16.96 | 16.35 | 16.51 | 23,830 | -0.35(-2.08%) |
Aug 14, 2020 | 16.62 | 17.02 | 16.43 | 16.86 | 28,454 | +0.11(+0.64%) |
Aug 13, 2020 | 17.07 | 17.10 | 16.68 | 16.75 | 28,387 | -0.32(-1.88%) |
Aug 12, 2020 | 17.46 | 17.47 | 17.01 | 17.07 | 42,783 | -0.16(-0.90%) |
Aug 11, 2020 | 17.20 | 17.62 | 17.12 | 17.23 | 51,632 | +0.26(+1.55%) |
Aug 10, 2020 | 17.19 | 17.19 | 16.68 | 16.97 | 92,760 | -0.08(-0.46%) |
Aug 07, 2020 | 16.46 | 17.05 | 16.46 | 17.05 | 73,036 | +0.50(+3.00%) |
Aug 06, 2020 | 16.30 | 16.94 | 15.88 | 16.55 | 75,056 | +0.88(+5.59%) |
Aug 05, 2020 | 15.05 | 15.73 | 15.04 | 15.67 | 50,760 | +0.85(+5.71%) |
Aug 04, 2020 | 14.94 | 15.12 | 14.71 | 14.83 | 73,584 | -0.21(-1.42%) |
Aug 03, 2020 | 15.24 | 15.26 | 14.85 | 15.04 | 41,125 | -0.06(-0.39%) |
Jul 31, 2020 | 15.50 | 15.50 | 14.94 | 15.10 | 82,281 | -0.38(-2.45%) |
Jul 30, 2020 | 15.18 | 15.59 | 14.92 | 15.48 | 73,214 | -0.04(-0.25%) |
Jul 29, 2020 | 15.54 | 15.71 | 15.25 | 15.52 | 64,879 | +0.05(+0.31%) |
Jul 28, 2020 | 15.42 | 15.69 | 15.34 | 15.47 | 46,562 | +0.05(+0.32%) |
Jul 27, 2020 | 15.94 | 16.02 | 15.31 | 15.42 | 50,261 | -0.55(-3.47%) |
Jul 24, 2020 | 16.10 | 17.09 | 15.85 | 15.97 | 44,684 | -0.06(-0.36%) |
Jul 23, 2020 | 16.39 | 16.40 | 15.97 | 16.03 | 52,219 | -0.45(-2.72%) |
Jul 22, 2020 | 16.47 | 16.66 | 16.21 | 16.48 | 44,807 | -0.11(-0.65%) |
Jul 21, 2020 | 16.54 | 17.02 | 16.33 | 16.59 | 70,242 | +0.05(+0.29%) |
Jul 20, 2020 | 16.88 | 16.89 | 16.40 | 16.54 | 35,682 | -0.52(-3.03%) |
Jul 17, 2020 | 17.50 | 17.50 | 16.95 | 17.06 | 42,013 | -0.25(-1.46%) |
Jul 16, 2020 | 17.77 | 18.07 | 17.21 | 17.31 | 64,759 | -0.49(-2.73%) |
Jul 15, 2020 | 17.71 | 18.26 | 17.54 | 17.80 | 64,550 | +0.56(+3.28%) |
Jul 14, 2020 | 16.85 | 17.43 | 16.74 | 17.23 | 49,507 | +0.34(+2.02%) |
Jul 13, 2020 | 17.13 | 17.43 | 16.72 | 16.89 | 63,138 | +0.04(+0.23%) |
Jul 10, 2020 | 15.90 | 16.95 | 15.72 | 16.85 | 64,818 | +0.99(+6.26%) |
Jul 09, 2020 | 16.21 | 16.47 | 15.72 | 15.86 | 92,540 | -0.04(-0.24%) |
Jul 08, 2020 | 15.52 | 16.04 | 15.43 | 15.90 | 93,996 | +0.34(+2.19%) |
Jul 07, 2020 | 16.37 | 16.44 | 15.53 | 15.56 | 50,574 | -1.03(-6.22%) |
Jul 06, 2020 | 17.00 | 17.00 | 16.37 | 16.59 | 36,788 | -0.09(-0.53%) |
Jul 02, 2020 | 17.25 | 17.32 | 16.61 | 16.68 | 38,624 | -0.15(-0.87%) |
Jul 01, 2020 | 17.31 | 17.36 | 16.64 | 16.82 | 37,176 | -0.55(-3.19%) |
Jun 30, 2020 | 17.15 | 17.46 | 17.14 | 17.38 | 54,849 | +0.18(+1.02%) |
Jun 29, 2020 | 17.15 | 17.71 | 17.02 | 17.20 | 61,896 | +0.32(+1.90%) |
Jun 26, 2020 | 16.96 | 17.23 | 16.62 | 16.88 | 192,914 | -0.26(-1.53%) |
Jun 25, 2020 | 16.69 | 17.25 | 16.60 | 17.14 | 116,771 | +0.30(+1.79%) |
Jun 24, 2020 | 17.42 | 17.68 | 16.69 | 16.84 | 91,075 | -0.86(-4.84%) |
Jun 23, 2020 | 16.75 | 18.11 | 16.45 | 17.70 | 133,898 | +1.19(+7.19%) |
Jun 22, 2020 | 16.55 | 16.92 | 16.27 | 16.51 | 74,733 | -0.29(-1.74%) |
Jun 19, 2020 | 17.92 | 17.92 | 16.54 | 16.80 | 130,869 | -0.83(-4.69%) |
Jun 18, 2020 | 16.93 | 17.93 | 16.58 | 17.63 | 79,135 | +0.61(+3.60%) |
Jun 17, 2020 | 18.07 | 18.07 | 16.96 | 17.02 | 60,595 | -0.83(-4.64%) |
Jun 16, 2020 | 18.28 | 18.29 | 17.50 | 17.84 | 52,877 | +0.29(+1.66%) |
Jun 15, 2020 | 16.86 | 17.72 | 16.35 | 17.55 | 53,121 | +0.06(+0.33%) |
Jun 12, 2020 | 17.93 | 18.08 | 17.06 | 17.49 | 62,866 | +0.20(+1.18%) |
Jun 11, 2020 | 18.50 | 18.72 | 17.23 | 17.29 | 75,611 | -2.11(-10.89%) |
Jun 10, 2020 | 20.10 | 20.10 | 19.24 | 19.40 | 59,765 | -0.74(-3.66%) |
Jun 09, 2020 | 20.34 | 20.51 | 19.96 | 20.14 | 65,503 | -0.64(-3.08%) |
Jun 08, 2020 | 21.30 | 21.30 | 20.55 | 20.78 | 86,662 | -0.07(-0.33%) |
Jun 05, 2020 | 20.84 | 21.46 | 20.21 | 20.84 | 68,240 | +0.93(+4.67%) |
Jun 04, 2020 | 19.89 | 20.41 | 19.45 | 19.91 | 50,127 | -0.13(-0.63%) |
Jun 03, 2020 | 20.10 | 20.38 | 19.61 | 20.04 | 50,706 | +0.43(+2.17%) |
Jun 02, 2020 | 19.57 | 19.91 | 19.26 | 19.61 | 49,740 | +0.20(+1.05%) |
Jun 01, 2020 | 19.47 | 19.79 | 19.11 | 19.41 | 71,445 | +0.10(+0.50%) |
May 29, 2020 | 19.93 | 19.95 | 18.98 | 19.31 | 92,398 | -0.87(-4.32%) |
May 28, 2020 | 21.03 | 21.29 | 20.14 | 20.19 | 73,011 | -0.53(-2.57%) |
May 27, 2020 | 20.59 | 20.90 | 18.57 | 20.72 | 86,217 | +0.74(+3.68%) |
May 26, 2020 | 20.42 | 20.68 | 19.92 | 19.98 | 63,528 | +0.46(+2.38%) |
May 22, 2020 | 20.16 | 20.45 | 19.05 | 19.52 | 64,214 | -0.50(-2.52%) |
May 21, 2020 | 19.64 | 20.31 | 19.45 | 20.02 | 54,579 | +0.39(+1.97%) |
May 20, 2020 | 18.86 | 20.01 | 18.31 | 19.63 | 121,716 | +1.14(+6.18%) |
May 19, 2020 | 19.59 | 20.13 | 18.43 | 18.49 | 94,111 | -1.28(-6.47%) |
May 18, 2020 | 19.34 | 20.01 | 19.14 | 19.77 | 88,933 | +1.23(+6.64%) |
May 15, 2020 | 18.21 | 18.70 | 17.81 | 18.54 | 51,722 | +0.16(+0.90%) |
May 14, 2020 | 17.89 | 18.41 | 16.75 | 18.37 | 67,935 | +0.06(+0.32%) |
May 13, 2020 | 18.60 | 18.60 | 17.86 | 18.32 | 72,645 | -0.51(-2.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.71 | 18.83 | 68,176 | -0.99(-4.99%) |
May 11, 2020 | 21.00 | 21.48 | 19.64 | 19.82 | 83,496 | -1.23(-5.84%) |
May 08, 2020 | 20.92 | 21.32 | 20.19 | 21.05 | 74,125 | +0.65(+3.18%) |
May 07, 2020 | 20.33 | 21.11 | 20.20 | 20.40 | 92,705 | +0.50(+2.53%) |
May 06, 2020 | 19.53 | 20.60 | 19.41 | 19.90 | 160,744 | -1.77(-8.18%) |
May 05, 2020 | 22.95 | 23.20 | 21.54 | 21.67 | 59,146 | -0.72(-3.20%) |
May 04, 2020 | 22.05 | 22.68 | 21.56 | 22.39 | 60,786 | +0.13(+0.57%) |
May 01, 2020 | 23.32 | 24.13 | 22.05 | 22.26 | 62,459 | -2.04(-8.41%) |
Apr 30, 2020 | 25.73 | 25.77 | 24.30 | 24.30 | 61,941 | -2.00(-7.62%) |
Apr 29, 2020 | 25.86 | 26.76 | 25.32 | 26.31 | 92,611 | +1.44(+5.80%) |
Apr 28, 2020 | 24.86 | 25.11 | 24.32 | 24.86 | 50,086 | +0.73(+3.01%) |
Apr 27, 2020 | 23.41 | 24.49 | 23.41 | 24.14 | 49,663 | +0.89(+3.83%) |
Apr 24, 2020 | 22.91 | 23.52 | 22.32 | 23.25 | 48,419 | +0.39(+1.70%) |
Apr 23, 2020 | 23.06 | 23.41 | 22.67 | 22.86 | 64,866 | -0.16(-0.67%) |
Apr 22, 2020 | 24.05 | 24.05 | 22.91 | 23.01 | 46,382 | -0.41(-1.74%) |
Apr 21, 2020 | 23.13 | 23.77 | 23.13 | 23.42 | 44,895 | -0.54(-2.26%) |
Apr 20, 2020 | 23.72 | 24.25 | 23.31 | 23.96 | 41,463 | -0.61(-2.48%) |
Apr 17, 2020 | 23.89 | 24.77 | 23.44 | 24.57 | 68,034 | +1.33(+5.71%) |
Apr 16, 2020 | 22.69 | 23.54 | 22.41 | 23.25 | 97,868 | +0.74(+3.27%) |
Apr 15, 2020 | 23.68 | 24.14 | 22.40 | 22.51 | 74,595 | -1.87(-7.67%) |
Apr 14, 2020 | 25.71 | 25.71 | 24.22 | 24.38 | 62,700 | -0.45(-1.79%) |
Apr 13, 2020 | 24.74 | 25.15 | 24.36 | 24.83 | 41,587 | -0.24(-0.97%) |
Apr 09, 2020 | 23.88 | 25.33 | 23.88 | 25.07 | 63,182 | +1.51(+6.41%) |
Apr 08, 2020 | 24.38 | 25.20 | 23.41 | 23.56 | 62,122 | -0.75(-3.07%) |
Apr 07, 2020 | 25.23 | 25.50 | 23.84 | 24.30 | 85,972 | -0.59(-2.37%) |
Apr 06, 2020 | 25.10 | 25.43 | 24.34 | 24.89 | 54,509 | +1.02(+4.26%) |
Apr 03, 2020 | 26.20 | 26.20 | 23.45 | 23.88 | 51,825 | -2.46(-9.34%) |
Apr 02, 2020 | 25.88 | 27.06 | 25.14 | 26.34 | 79,119 | +0.42(+1.61%) |
Apr 01, 2020 | 25.62 | 26.44 | 25.03 | 25.92 | 130,937 | -1.00(-3.71%) |
Mar 31, 2020 | 26.69 | 27.23 | 25.65 | 26.92 | 82,635 | -0.16(-0.61%) |
Mar 30, 2020 | 26.49 | 27.22 | 25.01 | 27.08 | 55,392 | +0.92(+3.52%) |
Mar 27, 2020 | 25.67 | 27.19 | 25.12 | 26.16 | 53,890 | -0.61(-2.28%) |
Mar 26, 2020 | 22.88 | 26.78 | 22.88 | 26.77 | 50,874 | +3.86(+16.87%) |
Mar 25, 2020 | 26.09 | 26.86 | 22.59 | 22.91 | 79,331 | -3.29(-12.57%) |
Mar 24, 2020 | 24.22 | 26.35 | 23.04 | 26.20 | 102,588 | +1.99(+8.20%) |
Mar 23, 2020 | 19.57 | 24.22 | 19.57 | 24.22 | 82,823 | +4.95(+25.69%) |
Mar 20, 2020 | 23.62 | 24.01 | 18.90 | 19.27 | 127,809 | -4.46(-18.78%) |
Mar 19, 2020 | 22.87 | 23.96 | 22.03 | 23.72 | 78,838 | +0.70(+3.03%) |
Mar 18, 2020 | 25.18 | 25.95 | 21.72 | 23.02 | 69,904 | -4.37(-15.95%) |
Mar 17, 2020 | 21.99 | 27.60 | 19.92 | 27.39 | 93,927 | +5.47(+24.97%) |
Mar 16, 2020 | 21.87 | 23.24 | 19.88 | 21.92 | 77,812 | -2.91(-11.71%) |
Mar 13, 2020 | 21.60 | 24.93 | 21.55 | 24.83 | 87,856 | +3.84(+18.27%) |
Mar 12, 2020 | 21.83 | 21.93 | 19.25 | 20.99 | 174,863 | -2.39(-10.23%) |
Mar 11, 2020 | 22.96 | 23.46 | 22.12 | 23.38 | 79,398 | -0.40(-1.66%) |
Mar 10, 2020 | 23.89 | 24.02 | 22.27 | 23.78 | 63,561 | +0.60(+2.58%) |
Mar 09, 2020 | 22.15 | 24.19 | 19.77 | 23.18 | 96,575 | -0.83(-3.45%) |
Mar 06, 2020 | 22.65 | 25.87 | 22.65 | 24.01 | 77,267 | +0.48(+2.05%) |
Mar 05, 2020 | 24.77 | 24.77 | 22.96 | 23.53 | 54,150 | -1.94(-7.61%) |
Mar 04, 2020 | 24.83 | 25.53 | 24.45 | 25.46 | 29,071 | +0.86(+3.49%) |
Mar 03, 2020 | 25.12 | 25.72 | 24.26 | 24.61 | 56,320 | -0.77(-3.04%) |
Mar 02, 2020 | 24.06 | 25.48 | 23.72 | 25.38 | 64,073 | +1.29(+5.36%) |
Feb 28, 2020 | 25.64 | 27.73 | 23.82 | 24.09 | 78,512 | -1.85(-7.14%) |
Feb 27, 2020 | 27.04 | 28.17 | 25.84 | 25.94 | 31,052 | -1.52(-5.55%) |
Feb 26, 2020 | 27.38 | 27.64 | 27.24 | 27.46 | 31,626 | +0.10(+0.35%) |
Feb 25, 2020 | 28.14 | 28.55 | 27.09 | 27.36 | 38,785 | -0.84(-2.97%) |
Feb 24, 2020 | 28.49 | 28.50 | 27.82 | 28.20 | 48,793 | -0.91(-3.11%) |
Feb 21, 2020 | 28.66 | 29.36 | 28.41 | 29.11 | 39,204 | +0.33(+1.14%) |
Feb 20, 2020 | 29.32 | 30.66 | 28.72 | 28.78 | 31,989 | -0.36(-1.22%) |
Feb 19, 2020 | 29.13 | 29.38 | 29.01 | 29.14 | 18,984 | +0.00(+0.00%) |
Feb 18, 2020 | 29.60 | 29.78 | 28.80 | 29.14 | 33,124 | -0.40(-1.34%) |
Feb 14, 2020 | 29.58 | 29.97 | 29.46 | 29.53 | 25,928 | -0.17(-0.58%) |
Feb 13, 2020 | 29.86 | 30.15 | 29.41 | 29.71 | 30,084 | -0.29(-0.96%) |
Feb 12, 2020 | 30.38 | 30.65 | 29.69 | 30.00 | 27,101 | -0.18(-0.61%) |
Feb 11, 2020 | 30.24 | 30.44 | 30.12 | 30.18 | 14,533 | +0.08(+0.26%) |
Feb 10, 2020 | 29.87 | 30.22 | 29.54 | 30.10 | 41,524 | +0.21(+0.71%) |
Feb 07, 2020 | 30.17 | 30.27 | 29.58 | 29.89 | 38,789 | -0.40(-1.31%) |
Feb 06, 2020 | 30.10 | 30.51 | 29.88 | 30.28 | 57,184 | +0.28(+0.93%) |
Feb 05, 2020 | 29.70 | 30.01 | 29.55 | 30.01 | 44,020 | +0.54(+1.83%) |
Feb 04, 2020 | 29.66 | 29.79 | 29.31 | 29.47 | 30,725 | +0.04(+0.13%) |