Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.72 | 21.95 | 21.55 | 21.60 | 407,015 | -0.07(-0.32%) |
May 27, 2021 | 21.63 | 21.80 | 21.35 | 21.67 | 405,405 | +0.22(+1.03%) |
May 26, 2021 | 21.21 | 21.64 | 21.12 | 21.45 | 391,334 | +0.30(+1.42%) |
May 25, 2021 | 21.30 | 21.61 | 21.13 | 21.15 | 568,332 | -0.05(-0.24%) |
May 24, 2021 | 21.60 | 21.65 | 21.16 | 21.20 | 487,511 | -0.32(-1.49%) |
May 21, 2021 | 21.79 | 22.02 | 21.48 | 21.52 | 485,960 | -0.04(-0.19%) |
May 20, 2021 | 21.45 | 21.88 | 21.45 | 21.56 | 355,703 | +0.11(+0.51%) |
May 19, 2021 | 21.12 | 21.50 | 21.12 | 21.45 | 418,448 | +0.06(+0.28%) |
May 18, 2021 | 21.50 | 21.91 | 21.30 | 21.39 | 761,541 | -0.02(-0.09%) |
May 17, 2021 | 21.10 | 21.45 | 21.10 | 21.41 | 391,861 | +0.18(+0.85%) |
May 14, 2021 | 21.05 | 21.44 | 20.83 | 21.23 | 638,657 | +0.31(+1.48%) |
May 13, 2021 | 20.76 | 21.18 | 20.57 | 20.92 | 760,428 | +0.31(+1.50%) |
May 12, 2021 | 20.23 | 20.97 | 20.20 | 20.61 | 1,087,150 | +0.16(+0.78%) |
May 11, 2021 | 19.53 | 20.78 | 19.48 | 20.45 | 1,685,368 | +0.48(+2.40%) |
May 10, 2021 | 21.05 | 21.05 | 19.96 | 19.97 | 785,371 | -1.13(-5.36%) |
May 07, 2021 | 20.88 | 22.08 | 20.34 | 21.10 | 720,315 | -0.61(-2.81%) |
May 06, 2021 | 21.71 | 21.72 | 21.06 | 21.71 | 437,898 | +0.05(+0.23%) |
May 05, 2021 | 22.20 | 22.38 | 21.50 | 21.66 | 337,068 | -0.55(-2.48%) |
May 04, 2021 | 22.28 | 22.28 | 21.45 | 22.21 | 567,854 | -0.25(-1.11%) |
May 03, 2021 | 22.89 | 23.03 | 22.33 | 22.46 | 628,682 | -0.33(-1.45%) |
Apr 30, 2021 | 23.37 | 23.68 | 22.57 | 22.79 | 525,600 | -0.67(-2.86%) |
Apr 29, 2021 | 23.85 | 23.85 | 22.98 | 23.46 | 317,521 | -0.30(-1.26%) |
Apr 28, 2021 | 23.68 | 23.88 | 23.51 | 23.76 | 247,377 | -0.13(-0.54%) |
Apr 27, 2021 | 24.27 | 24.51 | 23.70 | 23.89 | 482,974 | -0.42(-1.73%) |
Apr 26, 2021 | 24.15 | 24.36 | 23.82 | 24.31 | 440,414 | +0.31(+1.29%) |
Apr 23, 2021 | 24.02 | 24.25 | 23.62 | 24.00 | 634,500 | +0.12(+0.50%) |
Apr 22, 2021 | 23.31 | 23.98 | 23.07 | 23.88 | 508,612 | +0.70(+3.02%) |
Apr 21, 2021 | 22.47 | 23.22 | 22.23 | 23.18 | 332,669 | +0.65(+2.89%) |
Apr 20, 2021 | 22.74 | 23.24 | 22.43 | 22.53 | 322,573 | -0.37(-1.62%) |
Apr 19, 2021 | 22.68 | 22.94 | 22.30 | 22.90 | 461,600 | +0.13(+0.59%) |
Apr 16, 2021 | 23.13 | 23.16 | 22.43 | 22.77 | 412,900 | -0.18(-0.76%) |
Apr 15, 2021 | 23.25 | 23.29 | 22.80 | 22.94 | 357,769 | -0.01(-0.04%) |
Apr 14, 2021 | 22.23 | 23.07 | 22.23 | 22.95 | 402,804 | +0.67(+3.01%) |
Apr 13, 2021 | 22.40 | 22.62 | 22.12 | 22.28 | 325,974 | -0.15(-0.67%) |
Apr 12, 2021 | 22.67 | 23.03 | 22.33 | 22.43 | 240,207 | -0.25(-1.10%) |
Apr 09, 2021 | 22.76 | 22.82 | 22.24 | 22.68 | 557,500 | -0.23(-1.00%) |
Apr 08, 2021 | 23.51 | 23.80 | 22.68 | 22.91 | 1,118,727 | -0.41(-1.76%) |
Apr 07, 2021 | 24.19 | 24.27 | 23.25 | 23.32 | 350,633 | -0.84(-3.48%) |
Apr 06, 2021 | 24.11 | 24.51 | 23.98 | 24.16 | 437,955 | +0.02(+0.08%) |
Apr 05, 2021 | 24.62 | 24.62 | 23.91 | 24.14 | 263,770 | -0.29(-1.19%) |
Apr 01, 2021 | 23.88 | 24.48 | 23.74 | 24.43 | 276,900 | +0.64(+2.69%) |
Mar 31, 2021 | 23.73 | 24.40 | 23.69 | 23.79 | 790,516 | +0.30(+1.28%) |
Mar 30, 2021 | 23.76 | 24.10 | 23.35 | 23.49 | 639,104 | -0.36(-1.51%) |
Mar 29, 2021 | 24.49 | 24.56 | 23.54 | 23.85 | 397,455 | -0.63(-2.57%) |
Mar 26, 2021 | 23.90 | 24.50 | 23.59 | 24.48 | 403,200 | +0.73(+3.07%) |
Mar 25, 2021 | 23.58 | 24.03 | 23.29 | 23.75 | 524,950 | +0.10(+0.42%) |
Mar 24, 2021 | 25.10 | 25.10 | 23.56 | 23.65 | 437,126 | -1.48(-5.89%) |
Mar 23, 2021 | 25.71 | 25.71 | 24.70 | 25.13 | 542,580 | -0.57(-2.22%) |
Mar 22, 2021 | 25.70 | 26.16 | 25.61 | 25.70 | 381,527 | +0.08(+0.31%) |
Mar 19, 2021 | 25.08 | 25.75 | 24.70 | 25.62 | 1,183,400 | +0.67(+2.69%) |
Mar 18, 2021 | 25.43 | 25.43 | 24.82 | 24.95 | 385,430 | -0.76(-2.96%) |
Mar 17, 2021 | 25.45 | 25.94 | 24.93 | 25.71 | 362,381 | +0.21(+0.82%) |
Mar 16, 2021 | 26.00 | 26.33 | 25.03 | 25.50 | 391,456 | -0.29(-1.12%) |
Mar 15, 2021 | 25.67 | 26.16 | 25.41 | 25.79 | 396,783 | +0.10(+0.39%) |
Mar 12, 2021 | 25.21 | 25.84 | 25.18 | 25.69 | 468,200 | +0.21(+0.82%) |
Mar 11, 2021 | 25.10 | 25.59 | 24.76 | 25.48 | 599,131 | +0.72(+2.91%) |
Mar 10, 2021 | 25.00 | 25.40 | 24.63 | 24.76 | 560,808 | +0.10(+0.41%) |
Mar 09, 2021 | 24.06 | 25.00 | 23.81 | 24.66 | 523,704 | +0.91(+3.83%) |
Mar 08, 2021 | 24.55 | 24.55 | 23.75 | 23.75 | 502,767 | -0.80(-3.26%) |
Mar 05, 2021 | 24.16 | 24.69 | 23.02 | 24.55 | 726,900 | +0.70(+2.91%) |
Mar 04, 2021 | 24.32 | 24.77 | 23.63 | 23.86 | 1,041,429 | -0.55(-2.27%) |
Mar 03, 2021 | 24.50 | 24.95 | 24.39 | 24.41 | 602,899 | -0.37(-1.49%) |
Mar 02, 2021 | 25.50 | 25.61 | 24.59 | 24.78 | 627,040 | -0.68(-2.67%) |
Mar 01, 2021 | 25.30 | 25.48 | 24.76 | 25.46 | 660,366 | +0.31(+1.23%) |
Feb 26, 2021 | 25.68 | 25.87 | 24.77 | 25.15 | 788,100 | -0.41(-1.60%) |
Feb 25, 2021 | 26.45 | 26.80 | 25.51 | 25.56 | 1,039,358 | -1.05(-3.93%) |
Feb 24, 2021 | 26.68 | 27.22 | 26.50 | 26.61 | 518,131 | -0.02(-0.08%) |
Feb 23, 2021 | 26.50 | 27.00 | 26.00 | 26.62 | 685,484 | -0.11(-0.43%) |
Feb 22, 2021 | 26.50 | 26.88 | 26.50 | 26.74 | 519,344 | -0.20(-0.74%) |
Feb 19, 2021 | 26.73 | 27.30 | 26.68 | 26.94 | 419,000 | +0.22(+0.82%) |
Feb 18, 2021 | 27.65 | 27.86 | 26.69 | 26.72 | 713,380 | -0.99(-3.57%) |
Feb 17, 2021 | 27.91 | 27.91 | 27.30 | 27.71 | 637,560 | -0.38(-1.35%) |
Feb 16, 2021 | 28.25 | 28.25 | 27.65 | 28.09 | 574,347 | +0.09(+0.32%) |
Feb 12, 2021 | 28.50 | 28.55 | 27.95 | 28.00 | 680,900 | -0.67(-2.34%) |
Feb 11, 2021 | 29.76 | 29.81 | 28.19 | 28.67 | 792,210 | -1.10(-3.69%) |
Feb 10, 2021 | 30.00 | 30.32 | 28.96 | 29.77 | 545,908 | +0.15(+0.51%) |
Feb 09, 2021 | 29.06 | 31.18 | 28.28 | 29.62 | 1,058,352 | -0.94(-3.08%) |
Feb 08, 2021 | 30.22 | 30.98 | 29.58 | 30.56 | 964,605 | +1.15(+3.91%) |
Feb 05, 2021 | 29.63 | 29.98 | 28.91 | 29.41 | 462,800 | -0.05(-0.17%) |
Feb 04, 2021 | 29.18 | 29.66 | 28.95 | 29.46 | 310,039 | +0.42(+1.45%) |
Feb 03, 2021 | 29.71 | 29.79 | 28.82 | 29.04 | 342,249 | -0.89(-2.97%) |
Feb 02, 2021 | 29.92 | 30.10 | 29.32 | 29.93 | 472,356 | +0.64(+2.19%) |
Feb 01, 2021 | 28.60 | 29.36 | 28.10 | 29.29 | 419,185 | +1.03(+3.64%) |
Jan 29, 2021 | 29.01 | 29.75 | 27.71 | 28.26 | 1,011,900 | -0.45(-1.57%) |
Jan 28, 2021 | 29.28 | 30.57 | 28.03 | 28.71 | 1,060,711 | -0.08(-0.28%) |
Jan 27, 2021 | 28.14 | 29.87 | 27.52 | 28.79 | 673,452 | +0.27(+0.95%) |
Jan 26, 2021 | 28.85 | 28.95 | 28.14 | 28.52 | 374,665 | -0.04(-0.14%) |
Jan 25, 2021 | 28.35 | 28.85 | 27.77 | 28.56 | 430,199 | +0.50(+1.78%) |
Jan 22, 2021 | 27.77 | 28.11 | 27.41 | 28.06 | 381,300 | +0.08(+0.29%) |
Jan 21, 2021 | 28.85 | 28.85 | 27.82 | 27.98 | 347,910 | -0.65(-2.27%) |
Jan 20, 2021 | 28.75 | 29.18 | 28.25 | 28.63 | 491,014 | -0.12(-0.42%) |
Jan 19, 2021 | 28.47 | 29.28 | 28.44 | 28.75 | 466,933 | +0.61(+2.17%) |
Jan 15, 2021 | 27.62 | 28.36 | 27.48 | 28.14 | 608,100 | +0.52(+1.88%) |
Jan 14, 2021 | 27.17 | 27.92 | 27.13 | 27.62 | 597,426 | +0.65(+2.41%) |
Jan 13, 2021 | 26.91 | 27.03 | 26.58 | 26.97 | 428,551 | +0.04(+0.15%) |
Jan 12, 2021 | 27.19 | 27.65 | 26.72 | 26.93 | 510,323 | -0.08(-0.30%) |
Jan 11, 2021 | 27.13 | 27.73 | 26.56 | 27.01 | 798,283 | -0.16(-0.59%) |
Jan 08, 2021 | 27.37 | 27.54 | 26.69 | 27.17 | 889,700 | -0.03(-0.11%) |
Jan 07, 2021 | 26.54 | 27.47 | 26.31 | 27.20 | 456,218 | +0.78(+2.95%) |
Jan 06, 2021 | 26.04 | 26.73 | 25.99 | 26.42 | 776,634 | +0.43(+1.65%) |
Jan 05, 2021 | 26.03 | 26.41 | 25.79 | 25.99 | 474,642 | -0.10(-0.38%) |
Jan 04, 2021 | 26.06 | 26.39 | 25.57 | 26.09 | 662,563 | -0.07(-0.27%) |
Dec 31, 2020 | 26.16 | 26.16 | 26.16 | 598,663 | -0.01(-0.04%) | |
Dec 30, 2020 | 25.97 | 26.42 | 25.50 | 26.17 | 598,663 | +0.12(+0.46%) |
Dec 29, 2020 | 26.84 | 27.17 | 25.84 | 26.05 | 695,593 | -0.60(-2.25%) |
Dec 28, 2020 | 27.39 | 27.44 | 26.56 | 26.65 | 468,342 | -0.54(-1.99%) |
Dec 24, 2020 | 27.43 | 27.78 | 27.01 | 27.19 | 380,700 | -0.11(-0.40%) |
Dec 23, 2020 | 27.17 | 27.56 | 26.96 | 27.30 | 471,635 | +0.25(+0.92%) |
Dec 22, 2020 | 26.94 | 27.31 | 26.60 | 27.05 | 502,849 | +0.47(+1.77%) |
Dec 21, 2020 | 25.91 | 26.65 | 25.51 | 26.58 | 645,216 | +0.32(+1.22%) |
Dec 18, 2020 | 26.96 | 27.06 | 25.82 | 26.26 | 1,542,300 | -0.58(-2.16%) |
Dec 17, 2020 | 26.38 | 27.10 | 26.19 | 26.84 | 829,584 | +0.64(+2.44%) |
Dec 16, 2020 | 26.28 | 26.49 | 25.88 | 26.20 | 873,891 | +0.02(+0.08%) |
Dec 15, 2020 | 25.65 | 26.24 | 25.44 | 26.18 | 591,792 | +0.53(+2.07%) |
Dec 14, 2020 | 25.65 | 25.96 | 25.33 | 25.65 | 957,865 | +0.33(+1.30%) |
Dec 11, 2020 | 25.02 | 25.43 | 24.67 | 25.32 | 542,600 | +0.12(+0.48%) |
Dec 10, 2020 | 24.49 | 25.32 | 24.42 | 25.20 | 1,063,402 | +0.82(+3.36%) |
Dec 09, 2020 | 24.26 | 24.42 | 23.82 | 24.38 | 761,497 | +0.06(+0.25%) |
Dec 08, 2020 | 23.72 | 24.64 | 23.64 | 24.32 | 963,401 | +0.60(+2.53%) |
Dec 07, 2020 | 23.49 | 23.85 | 23.37 | 23.72 | 660,601 | +0.17(+0.72%) |
Dec 04, 2020 | 23.43 | 23.87 | 23.31 | 23.55 | 526,500 | +0.19(+0.81%) |
Dec 03, 2020 | 23.05 | 24.10 | 22.91 | 23.36 | 743,691 | +0.49(+2.14%) |
Dec 02, 2020 | 22.81 | 23.27 | 22.72 | 22.87 | 498,627 | -0.12(-0.52%) |
Dec 01, 2020 | 23.02 | 23.29 | 22.64 | 22.99 | 1,165,147 | +0.35(+1.55%) |
Nov 30, 2020 | 22.92 | 23.10 | 22.52 | 22.64 | 1,524,986 | -0.35(-1.52%) |
Nov 27, 2020 | 23.46 | 23.80 | 22.91 | 22.99 | 461,400 | +0.16(+0.70%) |
Nov 25, 2020 | 22.87 | 23.05 | 22.50 | 22.83 | 629,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.23 | 23.23 | 22.80 | 22.88 | 935,498 | -0.12(-0.52%) |
Nov 23, 2020 | 23.81 | 24.22 | 22.83 | 23.00 | 2,211,621 | -0.93(-3.89%) |
Nov 20, 2020 | 23.08 | 23.96 | 22.98 | 23.93 | 3,270,300 | +0.49(+2.09%) |
Nov 19, 2020 | 22.45 | 23.55 | 21.37 | 23.44 | 4,848,506 | +4.78(+25.62%) |
Nov 18, 2020 | 18.24 | 20.87 | 17.36 | 18.66 | 2,578,506 | +0.62(+3.44%) |
Nov 17, 2020 | 18.07 | 18.29 | 17.59 | 18.04 | 892,417 | -0.06(-0.33%) |
Nov 16, 2020 | 18.25 | 18.88 | 17.97 | 18.10 | 1,209,378 | +0.01(+0.06%) |
Nov 13, 2020 | 18.77 | 18.77 | 17.91 | 18.09 | 873,800 | -0.23(-1.26%) |
Nov 12, 2020 | 18.83 | 18.97 | 17.96 | 18.32 | 1,150,051 | -0.67(-3.53%) |
Nov 11, 2020 | 19.02 | 19.39 | 18.57 | 18.99 | 1,125,364 | +0.63(+3.43%) |
Nov 10, 2020 | 17.80 | 18.44 | 17.44 | 18.36 | 965,636 | +0.42(+2.34%) |
Nov 09, 2020 | 18.49 | 18.97 | 17.86 | 17.94 | 1,297,380 | -0.15(-0.83%) |
Nov 06, 2020 | 18.09 | 18.29 | 17.84 | 18.09 | 802,000 | +0.01(+0.06%) |
Nov 05, 2020 | 18.33 | 18.50 | 17.71 | 18.08 | 838,163 | -0.10(-0.55%) |
Nov 04, 2020 | 16.74 | 18.43 | 16.67 | 18.18 | 1,092,575 | +0.38(+2.13%) |
Nov 03, 2020 | 17.52 | 17.98 | 17.33 | 17.80 | 884,179 | +0.39(+2.24%) |
Nov 02, 2020 | 17.02 | 17.42 | 16.67 | 17.41 | 1,165,491 | +0.63(+3.75%) |
Oct 30, 2020 | 17.12 | 17.36 | 16.52 | 16.78 | 931,400 | -0.38(-2.21%) |
Oct 29, 2020 | 17.20 | 17.36 | 16.84 | 17.16 | 844,813 | +0.03(+0.18%) |
Oct 28, 2020 | 17.85 | 17.85 | 16.95 | 17.13 | 1,001,963 | -0.67(-3.76%) |
Oct 27, 2020 | 17.76 | 18.23 | 17.50 | 17.80 | 1,042,667 | -0.05(-0.28%) |
Oct 26, 2020 | 17.74 | 17.99 | 17.50 | 17.85 | 947,171 | +0.00(+0.00%) |
Oct 23, 2020 | 17.76 | 17.94 | 17.45 | 17.85 | 495,600 | +0.09(+0.51%) |
Oct 22, 2020 | 17.61 | 17.84 | 17.36 | 17.76 | 587,803 | +0.32(+1.83%) |
Oct 21, 2020 | 17.89 | 17.93 | 17.35 | 17.44 | 485,707 | -0.34(-1.91%) |
Oct 20, 2020 | 17.89 | 18.19 | 17.66 | 17.78 | 750,735 | +0.08(+0.45%) |
Oct 19, 2020 | 18.20 | 18.33 | 17.46 | 17.70 | 580,115 | -0.30(-1.67%) |
Oct 16, 2020 | 18.08 | 18.43 | 17.91 | 18.00 | 411,000 | -0.12(-0.66%) |
Oct 15, 2020 | 18.16 | 18.32 | 17.78 | 18.12 | 503,636 | -0.26(-1.41%) |
Oct 14, 2020 | 18.75 | 19.14 | 18.37 | 18.38 | 624,586 | -0.12(-0.65%) |
Oct 13, 2020 | 18.27 | 18.59 | 18.18 | 18.50 | 572,054 | +0.24(+1.31%) |
Oct 12, 2020 | 18.54 | 18.60 | 18.20 | 18.26 | 430,831 | -0.09(-0.49%) |
Oct 09, 2020 | 18.45 | 18.64 | 18.26 | 18.35 | 425,700 | +0.03(+0.16%) |
Oct 08, 2020 | 17.97 | 18.62 | 17.94 | 18.32 | 635,980 | +0.54(+3.04%) |
Oct 07, 2020 | 17.69 | 17.97 | 17.47 | 17.78 | 719,993 | +0.06(+0.34%) |
Oct 06, 2020 | 17.67 | 18.37 | 17.67 | 17.72 | 777,878 | +0.08(+0.45%) |
Oct 05, 2020 | 17.11 | 17.75 | 16.84 | 17.64 | 661,822 | +0.72(+4.26%) |
Oct 02, 2020 | 17.09 | 17.40 | 16.88 | 16.92 | 664,900 | -0.46(-2.65%) |
Oct 01, 2020 | 17.41 | 17.78 | 17.23 | 17.38 | 656,142 | -0.03(-0.14%) |
Sep 30, 2020 | 17.53 | 17.98 | 17.27 | 17.41 | 1,056,437 | -0.14(-0.83%) |
Sep 29, 2020 | 17.42 | 17.85 | 17.33 | 17.55 | 692,221 | +0.21(+1.21%) |
Sep 28, 2020 | 17.20 | 17.50 | 17.14 | 17.34 | 1,016,671 | +0.25(+1.46%) |
Sep 25, 2020 | 16.91 | 17.30 | 16.60 | 17.09 | 605,800 | +0.32(+1.88%) |
Sep 24, 2020 | 16.99 | 16.99 | 16.42 | 16.77 | 1,366,015 | -0.29(-1.67%) |
Sep 23, 2020 | 17.76 | 17.93 | 16.99 | 17.06 | 967,022 | -0.76(-4.26%) |
Sep 22, 2020 | 18.01 | 18.09 | 17.44 | 17.82 | 1,070,952 | -0.17(-0.94%) |
Sep 21, 2020 | 17.76 | 18.08 | 17.32 | 17.99 | 2,093,568 | +0.00(+0.00%) |
Sep 18, 2020 | 17.37 | 18.01 | 17.27 | 17.99 | 1,978,400 | +0.77(+4.50%) |
Sep 17, 2020 | 17.72 | 17.72 | 16.97 | 17.21 | 2,894,640 | -0.46(-2.57%) |
Sep 16, 2020 | 17.84 | 18.51 | 17.53 | 17.67 | 1,853,928 | -0.05(-0.28%) |
Sep 15, 2020 | 18.22 | 18.66 | 17.59 | 17.72 | 2,371,354 | -0.28(-1.56%) |
Sep 14, 2020 | 17.83 | 18.93 | 17.66 | 18.00 | 3,669,250 | +0.26(+1.47%) |
Sep 11, 2020 | 18.98 | 19.05 | 17.52 | 17.74 | 2,247,300 | -0.50(-2.74%) |
Sep 10, 2020 | 19.78 | 19.84 | 18.21 | 18.24 | 2,430,224 | -1.59(-8.02%) |
Sep 09, 2020 | 18.53 | 20.06 | 18.38 | 19.83 | 4,987,382 | +1.47(+8.01%) |
Sep 08, 2020 | 19.81 | 20.34 | 18.33 | 18.36 | 3,496,595 | -1.62(-8.11%) |
Sep 04, 2020 | 19.11 | 20.44 | 18.75 | 19.98 | 5,004,800 | +0.90(+4.72%) |
Sep 03, 2020 | 18.30 | 20.67 | 18.30 | 19.08 | 15,631,859 | -0.79(-3.98%) |
Sep 02, 2020 | 13.00 | 23.48 | 12.81 | 19.87 | 88,364,256 | +7.33(+58.45%) |
Sep 01, 2020 | 12.76 | 12.78 | 12.45 | 12.54 | 858,143 | -0.16(-1.26%) |
Aug 31, 2020 | 12.60 | 12.86 | 12.60 | 12.70 | 760,115 | +0.09(+0.71%) |
Aug 28, 2020 | 12.39 | 12.64 | 12.26 | 12.61 | 596,300 | +0.15(+1.20%) |
Aug 27, 2020 | 12.67 | 12.69 | 12.20 | 12.46 | 525,460 | -0.11(-0.88%) |
Aug 26, 2020 | 12.83 | 12.83 | 12.43 | 12.57 | 845,623 | -0.28(-2.18%) |
Aug 25, 2020 | 12.81 | 13.06 | 12.71 | 12.85 | 721,236 | +0.09(+0.71%) |
Aug 24, 2020 | 12.96 | 13.04 | 12.59 | 12.76 | 851,554 | -0.15(-1.20%) |
Aug 21, 2020 | 13.65 | 13.71 | 12.81 | 12.91 | 2,098,700 | -0.81(-5.87%) |
Aug 20, 2020 | 13.67 | 13.95 | 13.53 | 13.72 | 1,011,757 | +0.02(+0.15%) |
Aug 19, 2020 | 13.77 | 13.85 | 13.64 | 13.70 | 429,121 | -0.08(-0.58%) |
Aug 18, 2020 | 13.90 | 13.95 | 13.50 | 13.78 | 558,304 | -0.13(-0.93%) |
Aug 17, 2020 | 13.77 | 14.17 | 13.62 | 13.91 | 858,812 | +0.14(+1.05%) |
Aug 14, 2020 | 13.76 | 14.15 | 13.60 | 13.77 | 774,900 | +0.07(+0.47%) |
Aug 13, 2020 | 13.34 | 13.79 | 13.34 | 13.70 | 947,541 | +0.25(+1.86%) |
Aug 12, 2020 | 13.66 | 13.78 | 13.16 | 13.45 | 1,167,986 | -0.06(-0.44%) |
Aug 11, 2020 | 13.80 | 13.86 | 13.46 | 13.51 | 1,059,797 | -0.31(-2.24%) |
Aug 10, 2020 | 13.97 | 14.15 | 13.74 | 13.82 | 815,988 | -0.12(-0.86%) |
Aug 07, 2020 | 14.00 | 14.04 | 13.78 | 13.94 | 851,600 | -0.03(-0.21%) |
Aug 06, 2020 | 14.07 | 14.56 | 13.93 | 13.97 | 883,518 | -0.39(-2.72%) |
Aug 05, 2020 | 13.90 | 14.68 | 13.06 | 14.36 | 4,480,333 | -1.33(-8.48%) |
Aug 04, 2020 | 15.34 | 15.94 | 15.30 | 15.69 | 1,125,318 | +0.34(+2.21%) |
Aug 03, 2020 | 15.06 | 15.41 | 14.52 | 15.35 | 1,904,525 | +0.40(+2.68%) |
Jul 31, 2020 | 16.14 | 16.17 | 14.86 | 14.95 | 1,742,000 | -1.13(-7.03%) |
Jul 30, 2020 | 16.11 | 16.31 | 15.92 | 16.08 | 625,627 | -0.06(-0.37%) |
Jul 29, 2020 | 15.92 | 16.27 | 15.73 | 16.14 | 839,569 | +0.19(+1.19%) |
Jul 28, 2020 | 16.88 | 16.96 | 15.91 | 15.95 | 643,406 | -0.71(-4.23%) |
Jul 27, 2020 | 16.11 | 16.79 | 16.08 | 16.66 | 891,305 | +0.55(+3.38%) |
Jul 24, 2020 | 15.98 | 16.30 | 15.76 | 16.11 | 631,200 | -0.14(-0.86%) |
Jul 23, 2020 | 16.36 | 16.70 | 16.15 | 16.25 | 1,013,636 | -0.08(-0.49%) |
Jul 22, 2020 | 16.61 | 16.75 | 16.13 | 16.33 | 638,802 | -0.23(-1.39%) |
Jul 21, 2020 | 16.98 | 17.00 | 16.49 | 16.56 | 718,912 | -0.31(-1.84%) |
Jul 20, 2020 | 16.61 | 16.93 | 16.45 | 16.87 | 499,498 | +0.39(+2.37%) |
Jul 17, 2020 | 16.51 | 16.68 | 16.37 | 16.48 | 661,400 | +0.07(+0.43%) |
Jul 16, 2020 | 16.49 | 16.67 | 16.09 | 16.41 | 518,547 | -0.11(-0.67%) |
Jul 15, 2020 | 16.50 | 16.78 | 16.27 | 16.52 | 820,426 | +0.21(+1.29%) |
Jul 14, 2020 | 15.81 | 16.32 | 15.68 | 16.31 | 919,268 | +0.49(+3.10%) |
Jul 13, 2020 | 16.54 | 16.74 | 15.76 | 15.82 | 1,037,893 | -0.68(-4.09%) |
Jul 10, 2020 | 16.74 | 16.83 | 16.36 | 16.50 | 566,500 | -0.25(-1.52%) |
Jul 09, 2020 | 16.87 | 17.04 | 16.52 | 16.75 | 559,634 | -0.09(-0.53%) |
Jul 08, 2020 | 16.63 | 17.11 | 16.50 | 16.84 | 636,713 | +0.25(+1.51%) |
Jul 07, 2020 | 16.59 | 17.08 | 16.32 | 16.59 | 939,204 | -0.13(-0.78%) |
Jul 06, 2020 | 17.56 | 17.72 | 16.60 | 16.72 | 1,140,942 | -0.46(-2.68%) |
Jul 02, 2020 | 17.30 | 17.49 | 16.84 | 17.18 | 806,100 | +0.09(+0.53%) |
Jul 01, 2020 | 16.94 | 17.20 | 16.79 | 17.09 | 1,080,183 | +0.27(+1.61%) |
Jun 30, 2020 | 16.66 | 17.03 | 16.59 | 16.82 | 740,048 | +0.07(+0.42%) |
Jun 29, 2020 | 16.77 | 17.05 | 16.56 | 16.75 | 913,177 | +0.10(+0.60%) |
Jun 26, 2020 | 16.77 | 16.89 | 16.52 | 16.65 | 1,237,700 | -0.27(-1.60%) |
Jun 25, 2020 | 16.80 | 17.12 | 16.59 | 16.92 | 998,571 | +0.15(+0.89%) |
Jun 24, 2020 | 17.00 | 17.55 | 16.54 | 16.77 | 1,228,426 | -0.44(-2.56%) |
Jun 23, 2020 | 18.50 | 18.52 | 17.00 | 17.21 | 1,824,970 | -1.05(-5.75%) |
Jun 22, 2020 | 16.75 | 18.44 | 16.72 | 18.26 | 2,960,912 | +2.08(+12.82%) |
Jun 19, 2020 | 15.77 | 16.25 | 15.77 | 16.18 | 1,091,700 | +0.49(+3.15%) |
Jun 18, 2020 | 15.69 | 15.85 | 15.52 | 15.69 | 622,488 | -0.05(-0.32%) |
Jun 17, 2020 | 15.69 | 15.98 | 15.63 | 15.74 | 661,085 | +0.14(+0.90%) |
Jun 16, 2020 | 15.50 | 15.77 | 15.23 | 15.60 | 1,138,366 | +0.37(+2.43%) |
Jun 15, 2020 | 14.45 | 15.32 | 14.31 | 15.23 | 1,080,124 | +0.63(+4.32%) |
Jun 12, 2020 | 15.02 | 15.18 | 14.12 | 14.60 | 1,488,300 | -0.15(-1.02%) |
Jun 11, 2020 | 14.98 | 15.78 | 14.69 | 14.75 | 1,589,176 | -0.63(-4.10%) |
Jun 10, 2020 | 15.31 | 15.56 | 14.97 | 15.38 | 1,059,059 | +0.20(+1.32%) |
Jun 09, 2020 | 14.75 | 15.48 | 14.65 | 15.18 | 1,152,211 | +0.43(+2.92%) |
Jun 08, 2020 | 14.20 | 14.77 | 13.81 | 14.75 | 998,329 | +0.56(+3.95%) |
Jun 05, 2020 | 14.25 | 14.47 | 14.06 | 14.19 | 805,100 | +0.07(+0.50%) |
Jun 04, 2020 | 14.40 | 14.64 | 14.00 | 14.12 | 913,477 | -0.38(-2.62%) |
Jun 03, 2020 | 14.49 | 14.69 | 14.26 | 14.50 | 900,212 | +0.18(+1.26%) |
Jun 02, 2020 | 15.13 | 15.13 | 14.12 | 14.32 | 1,292,380 | -0.84(-5.54%) |