Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.81 | 26.41 | 25.57 | 26.03 | 129,051 | +0.22(+0.85%) |
Mar 30, 2021 | 26.02 | 26.17 | 25.68 | 25.81 | 32,623 | -0.15(-0.58%) |
Mar 29, 2021 | 26.36 | 26.60 | 25.55 | 25.96 | 133,112 | -0.54(-2.04%) |
Mar 26, 2021 | 26.42 | 27.07 | 26.38 | 26.50 | 97,000 | +0.40(+1.53%) |
Mar 25, 2021 | 25.91 | 26.45 | 25.52 | 26.10 | 122,460 | -0.03(-0.11%) |
Mar 24, 2021 | 26.35 | 27.06 | 26.05 | 26.13 | 91,298 | +0.06(+0.23%) |
Mar 23, 2021 | 25.96 | 26.42 | 25.76 | 26.07 | 65,784 | -0.23(-0.87%) |
Mar 22, 2021 | 27.15 | 27.49 | 26.13 | 26.30 | 77,874 | -0.88(-3.24%) |
Mar 19, 2021 | 27.07 | 27.57 | 26.62 | 27.18 | 457,900 | +0.17(+0.63%) |
Mar 18, 2021 | 27.10 | 27.49 | 26.84 | 27.01 | 72,740 | -0.19(-0.70%) |
Mar 17, 2021 | 27.80 | 27.80 | 27.04 | 27.20 | 87,309 | -0.64(-2.30%) |
Mar 16, 2021 | 28.14 | 28.16 | 27.26 | 27.84 | 90,739 | -0.49(-1.73%) |
Mar 15, 2021 | 28.58 | 28.84 | 27.93 | 28.33 | 82,662 | -0.42(-1.46%) |
Mar 12, 2021 | 28.00 | 28.80 | 28.00 | 28.75 | 85,800 | +0.60(+2.13%) |
Mar 11, 2021 | 28.07 | 28.61 | 27.61 | 28.15 | 117,292 | +0.20(+0.72%) |
Mar 10, 2021 | 27.65 | 28.01 | 27.20 | 27.95 | 89,947 | +0.31(+1.12%) |
Mar 09, 2021 | 28.20 | 28.30 | 27.49 | 27.64 | 80,612 | -0.24(-0.86%) |
Mar 08, 2021 | 27.06 | 28.04 | 26.96 | 27.88 | 102,648 | +0.65(+2.39%) |
Mar 05, 2021 | 26.37 | 27.31 | 25.75 | 27.23 | 218,800 | +1.20(+4.61%) |
Mar 04, 2021 | 25.17 | 26.48 | 25.17 | 26.03 | 113,440 | +0.76(+3.01%) |
Mar 03, 2021 | 24.86 | 25.77 | 24.69 | 25.27 | 77,588 | +0.42(+1.69%) |
Mar 02, 2021 | 24.77 | 25.53 | 24.49 | 24.85 | 98,484 | -0.22(-0.88%) |
Mar 01, 2021 | 25.84 | 25.84 | 24.81 | 25.07 | 83,805 | -0.23(-0.91%) |
Feb 26, 2021 | 24.48 | 25.66 | 24.47 | 25.30 | 123,300 | +0.90(+3.69%) |
Feb 25, 2021 | 22.01 | 26.00 | 22.01 | 24.40 | 173,859 | -1.49(-5.76%) |
Feb 24, 2021 | 24.09 | 26.09 | 24.09 | 25.89 | 68,315 | +1.95(+8.15%) |
Feb 23, 2021 | 23.31 | 24.10 | 23.27 | 23.94 | 53,482 | +0.56(+2.40%) |
Feb 22, 2021 | 22.96 | 23.54 | 22.88 | 23.38 | 48,608 | +0.17(+0.73%) |
Feb 19, 2021 | 23.15 | 23.26 | 22.69 | 23.21 | 66,300 | +0.06(+0.26%) |
Feb 18, 2021 | 23.38 | 23.57 | 22.57 | 23.15 | 52,014 | -0.21(-0.90%) |
Feb 17, 2021 | 22.95 | 23.62 | 22.95 | 23.36 | 88,500 | +0.09(+0.39%) |
Feb 16, 2021 | 23.11 | 23.34 | 22.91 | 23.27 | 80,110 | +0.10(+0.43%) |
Feb 12, 2021 | 22.91 | 23.39 | 22.87 | 23.17 | 59,600 | +0.12(+0.52%) |
Feb 11, 2021 | 23.16 | 23.45 | 22.79 | 23.05 | 63,172 | -0.06(-0.26%) |
Feb 10, 2021 | 23.55 | 23.67 | 23.00 | 23.11 | 56,469 | -0.28(-1.20%) |
Feb 09, 2021 | 23.55 | 23.95 | 23.32 | 23.39 | 77,300 | -0.03(-0.13%) |
Feb 08, 2021 | 23.10 | 23.54 | 22.97 | 23.42 | 209,752 | +0.44(+1.91%) |
Feb 05, 2021 | 23.32 | 23.32 | 22.63 | 22.98 | 91,400 | -0.06(-0.26%) |
Feb 04, 2021 | 23.14 | 23.22 | 22.87 | 23.04 | 38,129 | -0.08(-0.35%) |
Feb 03, 2021 | 23.24 | 23.45 | 22.53 | 23.12 | 110,248 | -0.17(-0.73%) |
Feb 02, 2021 | 23.71 | 24.07 | 23.29 | 23.29 | 34,310 | -0.25(-1.06%) |
Feb 01, 2021 | 23.63 | 23.86 | 23.00 | 23.54 | 89,706 | +0.11(+0.47%) |
Jan 29, 2021 | 24.58 | 24.58 | 23.21 | 23.43 | 95,000 | -0.93(-3.82%) |
Jan 28, 2021 | 23.89 | 25.20 | 23.58 | 24.36 | 165,029 | +0.80(+3.40%) |
Jan 27, 2021 | 23.62 | 24.10 | 23.48 | 23.56 | 119,526 | -0.68(-2.81%) |
Jan 26, 2021 | 24.51 | 24.91 | 23.95 | 24.24 | 73,486 | -0.05(-0.21%) |
Jan 25, 2021 | 24.38 | 24.73 | 23.91 | 24.29 | 58,132 | -0.24(-0.98%) |
Jan 22, 2021 | 23.73 | 24.53 | 23.66 | 24.53 | 76,500 | +0.50(+2.08%) |
Jan 21, 2021 | 24.36 | 24.79 | 23.88 | 24.03 | 78,341 | -0.48(-1.96%) |
Jan 20, 2021 | 23.99 | 24.52 | 23.59 | 24.51 | 87,632 | +0.55(+2.30%) |
Jan 19, 2021 | 23.99 | 24.17 | 23.51 | 23.96 | 78,941 | +0.19(+0.80%) |
Jan 15, 2021 | 22.59 | 23.82 | 22.47 | 23.77 | 93,200 | +0.81(+3.53%) |
Jan 14, 2021 | 22.04 | 23.06 | 22.04 | 22.96 | 72,002 | +1.01(+4.60%) |
Jan 13, 2021 | 22.63 | 22.70 | 21.77 | 21.95 | 76,428 | -0.82(-3.60%) |
Jan 12, 2021 | 22.52 | 23.06 | 22.48 | 22.77 | 34,031 | +0.33(+1.47%) |
Jan 11, 2021 | 22.62 | 23.21 | 22.24 | 22.44 | 49,195 | -0.52(-2.26%) |
Jan 08, 2021 | 23.30 | 23.30 | 22.43 | 22.96 | 49,500 | -0.29(-1.25%) |
Jan 07, 2021 | 22.90 | 23.47 | 22.60 | 23.25 | 64,074 | +0.39(+1.71%) |
Jan 06, 2021 | 21.22 | 22.97 | 21.22 | 22.86 | 162,675 | +1.84(+8.75%) |
Jan 05, 2021 | 21.42 | 21.69 | 20.95 | 21.02 | 62,199 | -0.40(-1.87%) |
Jan 04, 2021 | 21.71 | 21.71 | 21.15 | 21.42 | 86,894 | +0.07(+0.33%) |
Dec 31, 2020 | 21.35 | 21.35 | 21.35 | 75,283 | -0.05(-0.23%) | |
Dec 30, 2020 | 21.70 | 21.77 | 21.13 | 21.40 | 75,283 | -0.16(-0.74%) |
Dec 29, 2020 | 21.95 | 21.95 | 21.23 | 21.56 | 50,402 | -0.18(-0.83%) |
Dec 28, 2020 | 21.64 | 21.92 | 21.53 | 21.74 | 40,747 | +0.44(+2.07%) |
Dec 24, 2020 | 21.82 | 21.93 | 21.14 | 21.30 | 37,600 | -0.39(-1.80%) |
Dec 23, 2020 | 21.39 | 21.82 | 21.20 | 21.69 | 117,788 | +0.43(+2.02%) |
Dec 22, 2020 | 21.38 | 21.39 | 21.04 | 21.26 | 60,999 | -0.03(-0.14%) |
Dec 21, 2020 | 21.06 | 21.41 | 20.85 | 21.29 | 46,812 | -0.15(-0.70%) |
Dec 18, 2020 | 22.00 | 22.36 | 21.18 | 21.44 | 378,500 | -0.32(-1.47%) |
Dec 17, 2020 | 21.85 | 21.93 | 21.20 | 21.76 | 68,564 | -0.01(-0.05%) |
Dec 16, 2020 | 21.73 | 21.99 | 21.43 | 21.77 | 55,153 | +0.05(+0.23%) |
Dec 15, 2020 | 21.25 | 21.85 | 21.03 | 21.72 | 45,668 | +0.70(+3.33%) |
Dec 14, 2020 | 21.89 | 21.89 | 20.96 | 21.02 | 76,599 | -0.55(-2.55%) |
Dec 11, 2020 | 22.47 | 22.47 | 21.51 | 21.57 | 74,400 | -1.11(-4.89%) |
Dec 10, 2020 | 22.97 | 23.01 | 22.56 | 22.68 | 97,985 | -0.42(-1.82%) |
Dec 09, 2020 | 24.25 | 24.25 | 23.09 | 23.10 | 87,196 | -0.95(-3.95%) |
Dec 08, 2020 | 24.17 | 24.45 | 23.83 | 24.05 | 99,788 | -0.40(-1.64%) |
Dec 07, 2020 | 24.70 | 24.70 | 23.98 | 24.45 | 91,760 | -0.15(-0.61%) |
Dec 04, 2020 | 24.04 | 24.66 | 23.81 | 24.60 | 99,300 | +0.66(+2.76%) |
Dec 03, 2020 | 23.39 | 24.13 | 23.27 | 23.94 | 76,853 | +0.67(+2.88%) |
Dec 02, 2020 | 22.93 | 23.44 | 22.72 | 23.27 | 86,639 | +0.44(+1.93%) |
Dec 01, 2020 | 22.72 | 23.48 | 22.72 | 22.83 | 88,046 | +0.42(+1.87%) |
Nov 30, 2020 | 22.63 | 22.87 | 22.32 | 22.41 | 175,446 | -0.41(-1.80%) |
Nov 27, 2020 | 22.40 | 22.91 | 22.34 | 22.82 | 27,900 | +0.32(+1.42%) |
Nov 25, 2020 | 22.92 | 22.94 | 22.34 | 22.50 | 41,700 | -0.50(-2.17%) |
Nov 24, 2020 | 23.29 | 23.42 | 22.92 | 23.00 | 95,626 | +0.04(+0.17%) |
Nov 23, 2020 | 23.04 | 23.13 | 22.89 | 22.96 | 64,745 | +0.14(+0.61%) |
Nov 20, 2020 | 22.14 | 22.99 | 22.14 | 22.82 | 79,500 | +0.46(+2.06%) |
Nov 19, 2020 | 22.96 | 23.11 | 22.14 | 22.36 | 64,785 | -0.74(-3.20%) |
Nov 18, 2020 | 23.30 | 23.73 | 22.92 | 23.10 | 79,148 | -0.20(-0.86%) |
Nov 17, 2020 | 23.52 | 23.57 | 22.95 | 23.30 | 72,310 | -0.32(-1.35%) |
Nov 16, 2020 | 23.21 | 23.65 | 22.99 | 23.62 | 158,462 | +0.84(+3.69%) |
Nov 13, 2020 | 22.71 | 23.04 | 22.65 | 22.78 | 251,600 | +0.38(+1.70%) |
Nov 12, 2020 | 22.56 | 22.90 | 22.13 | 22.40 | 152,176 | -0.38(-1.67%) |
Nov 11, 2020 | 22.95 | 23.19 | 22.52 | 22.78 | 74,440 | -0.22(-0.96%) |
Nov 10, 2020 | 23.33 | 23.42 | 22.75 | 23.00 | 95,796 | +0.07(+0.31%) |
Nov 09, 2020 | 23.54 | 24.18 | 22.93 | 22.93 | 182,484 | +0.72(+3.24%) |
Nov 06, 2020 | 21.24 | 23.92 | 21.24 | 22.21 | 261,100 | +1.20(+5.71%) |
Nov 05, 2020 | 20.50 | 21.08 | 20.26 | 21.01 | 196,944 | +0.76(+3.75%) |
Nov 04, 2020 | 20.50 | 21.02 | 20.02 | 20.25 | 59,590 | -0.51(-2.46%) |
Nov 03, 2020 | 19.65 | 20.92 | 19.65 | 20.76 | 108,224 | +1.50(+7.79%) |
Nov 02, 2020 | 18.80 | 19.30 | 18.76 | 19.26 | 104,923 | +0.74(+4.00%) |
Oct 30, 2020 | 18.35 | 18.53 | 18.14 | 18.52 | 104,600 | +0.06(+0.33%) |
Oct 29, 2020 | 18.41 | 18.70 | 18.12 | 18.46 | 73,448 | +0.02(+0.11%) |
Oct 28, 2020 | 18.52 | 18.82 | 18.25 | 18.44 | 106,841 | -0.42(-2.23%) |
Oct 27, 2020 | 19.29 | 19.29 | 18.36 | 18.86 | 51,054 | -0.54(-2.78%) |
Oct 26, 2020 | 19.63 | 19.63 | 19.16 | 19.40 | 41,787 | -0.46(-2.32%) |
Oct 23, 2020 | 19.62 | 20.11 | 19.62 | 19.86 | 46,600 | +0.36(+1.85%) |
Oct 22, 2020 | 19.40 | 19.62 | 19.10 | 19.50 | 58,317 | +0.21(+1.09%) |
Oct 21, 2020 | 19.31 | 19.63 | 19.15 | 19.29 | 46,291 | -0.11(-0.57%) |
Oct 20, 2020 | 19.87 | 19.87 | 19.30 | 19.40 | 37,781 | -0.24(-1.22%) |
Oct 19, 2020 | 20.37 | 20.87 | 19.44 | 19.64 | 45,755 | -0.80(-3.91%) |
Oct 16, 2020 | 19.99 | 20.68 | 19.99 | 20.44 | 56,400 | +0.27(+1.34%) |
Oct 15, 2020 | 19.85 | 20.45 | 19.65 | 20.17 | 65,099 | +0.04(+0.20%) |
Oct 14, 2020 | 20.40 | 20.49 | 20.03 | 20.13 | 40,918 | -0.27(-1.32%) |
Oct 13, 2020 | 20.64 | 20.64 | 20.25 | 20.40 | 51,099 | -0.46(-2.21%) |
Oct 12, 2020 | 20.50 | 21.19 | 20.49 | 20.86 | 87,172 | +0.36(+1.76%) |
Oct 09, 2020 | 20.76 | 20.76 | 20.43 | 20.50 | 48,500 | +0.01(+0.05%) |
Oct 08, 2020 | 20.46 | 20.80 | 20.38 | 20.49 | 70,020 | +0.28(+1.39%) |
Oct 07, 2020 | 19.85 | 20.27 | 19.74 | 20.21 | 92,421 | +0.61(+3.11%) |
Oct 06, 2020 | 19.99 | 20.25 | 19.50 | 19.60 | 82,098 | -0.12(-0.61%) |
Oct 05, 2020 | 19.06 | 19.93 | 18.83 | 19.72 | 88,350 | +0.83(+4.39%) |
Oct 02, 2020 | 18.19 | 19.04 | 18.19 | 18.89 | 88,900 | +0.36(+1.94%) |
Oct 01, 2020 | 17.94 | 18.73 | 17.55 | 18.53 | 347,973 | +0.66(+3.69%) |
Sep 30, 2020 | 17.77 | 18.14 | 17.73 | 17.87 | 125,968 | +0.00(+0.00%) |
Sep 29, 2020 | 17.75 | 17.97 | 17.42 | 17.87 | 103,280 | +0.16(+0.90%) |
Sep 28, 2020 | 17.94 | 18.17 | 17.67 | 17.71 | 90,934 | +0.01(+0.06%) |
Sep 25, 2020 | 17.32 | 17.81 | 17.32 | 17.70 | 65,300 | +0.16(+0.91%) |
Sep 24, 2020 | 17.77 | 18.02 | 17.40 | 17.54 | 111,729 | -0.27(-1.52%) |
Sep 23, 2020 | 18.07 | 18.19 | 17.74 | 17.81 | 126,405 | -0.25(-1.38%) |
Sep 22, 2020 | 18.36 | 18.36 | 17.80 | 18.06 | 100,172 | -0.29(-1.58%) |
Sep 21, 2020 | 18.77 | 18.93 | 18.00 | 18.35 | 141,891 | -0.86(-4.48%) |
Sep 18, 2020 | 18.72 | 19.38 | 18.37 | 19.21 | 341,000 | +0.86(+4.69%) |
Sep 17, 2020 | 17.99 | 18.45 | 17.90 | 18.35 | 61,902 | +0.10(+0.55%) |
Sep 16, 2020 | 17.76 | 18.44 | 17.68 | 18.25 | 88,747 | +0.45(+2.53%) |
Sep 15, 2020 | 18.41 | 18.58 | 17.79 | 17.80 | 40,568 | -0.49(-2.68%) |
Sep 14, 2020 | 18.23 | 18.52 | 18.16 | 18.29 | 64,188 | +0.17(+0.94%) |
Sep 11, 2020 | 19.09 | 19.09 | 18.00 | 18.12 | 120,200 | -0.85(-4.48%) |
Sep 10, 2020 | 18.78 | 19.12 | 18.58 | 18.97 | 113,557 | +0.16(+0.85%) |
Sep 09, 2020 | 18.79 | 19.06 | 18.62 | 18.81 | 146,651 | +0.19(+1.02%) |
Sep 08, 2020 | 18.83 | 18.88 | 18.29 | 18.62 | 63,671 | -0.38(-2.00%) |
Sep 04, 2020 | 19.13 | 19.17 | 18.35 | 19.00 | 61,100 | +0.17(+0.90%) |
Sep 03, 2020 | 19.39 | 19.41 | 18.76 | 18.83 | 100,496 | -0.54(-2.79%) |
Sep 02, 2020 | 18.80 | 19.46 | 18.69 | 19.37 | 77,117 | +0.50(+2.65%) |
Sep 01, 2020 | 18.41 | 18.90 | 18.28 | 18.87 | 109,559 | +0.27(+1.45%) |
Aug 31, 2020 | 18.73 | 18.85 | 18.29 | 18.60 | 88,095 | -0.28(-1.48%) |
Aug 28, 2020 | 18.57 | 18.89 | 18.27 | 18.88 | 53,400 | +0.53(+2.89%) |
Aug 27, 2020 | 18.50 | 18.85 | 18.30 | 18.35 | 68,028 | +0.01(+0.05%) |
Aug 26, 2020 | 18.85 | 18.85 | 18.07 | 18.34 | 91,332 | -0.56(-2.96%) |
Aug 25, 2020 | 19.66 | 19.82 | 18.32 | 18.90 | 90,542 | -0.75(-3.82%) |
Aug 24, 2020 | 19.90 | 19.96 | 19.22 | 19.65 | 94,415 | +0.01(+0.05%) |
Aug 21, 2020 | 18.95 | 19.67 | 18.84 | 19.64 | 166,600 | +0.53(+2.77%) |
Aug 20, 2020 | 18.54 | 19.39 | 18.54 | 19.11 | 150,199 | +0.32(+1.70%) |
Aug 19, 2020 | 19.00 | 19.34 | 18.67 | 18.79 | 76,436 | -0.02(-0.11%) |
Aug 18, 2020 | 18.74 | 18.86 | 18.36 | 18.81 | 93,551 | +0.07(+0.37%) |
Aug 17, 2020 | 18.51 | 18.83 | 18.32 | 18.74 | 76,237 | +0.18(+0.97%) |
Aug 14, 2020 | 18.47 | 18.71 | 18.44 | 18.56 | 39,900 | -0.14(-0.75%) |
Aug 13, 2020 | 18.58 | 18.86 | 18.50 | 18.70 | 75,863 | -0.09(-0.48%) |
Aug 12, 2020 | 18.89 | 18.91 | 18.15 | 18.79 | 100,964 | +0.18(+0.97%) |
Aug 11, 2020 | 19.44 | 19.73 | 18.51 | 18.61 | 107,469 | -0.53(-2.77%) |
Aug 10, 2020 | 19.09 | 19.66 | 19.05 | 19.14 | 70,000 | +0.15(+0.79%) |
Aug 07, 2020 | 18.70 | 19.78 | 18.70 | 18.99 | 87,400 | +0.26(+1.39%) |
Aug 06, 2020 | 19.50 | 19.50 | 17.11 | 18.73 | 506,849 | -1.74(-8.50%) |
Aug 05, 2020 | 20.00 | 20.48 | 19.62 | 20.47 | 124,306 | +0.72(+3.65%) |
Aug 04, 2020 | 19.23 | 19.78 | 19.21 | 19.75 | 133,396 | +0.51(+2.65%) |
Aug 03, 2020 | 19.69 | 19.73 | 19.06 | 19.24 | 111,863 | -0.22(-1.13%) |
Jul 31, 2020 | 20.05 | 20.32 | 18.88 | 19.46 | 130,400 | -0.75(-3.71%) |
Jul 30, 2020 | 19.90 | 20.82 | 19.64 | 20.21 | 73,703 | -0.04(-0.20%) |
Jul 29, 2020 | 19.52 | 20.41 | 19.52 | 20.25 | 78,269 | +0.81(+4.17%) |
Jul 28, 2020 | 19.33 | 19.80 | 19.33 | 19.44 | 105,871 | +0.07(+0.36%) |
Jul 27, 2020 | 18.77 | 19.57 | 18.77 | 19.37 | 74,622 | +0.54(+2.87%) |
Jul 24, 2020 | 19.11 | 19.35 | 18.79 | 18.83 | 373,200 | -0.43(-2.23%) |
Jul 23, 2020 | 19.28 | 19.83 | 19.22 | 19.26 | 63,089 | -0.09(-0.47%) |
Jul 22, 2020 | 19.46 | 19.78 | 19.04 | 19.35 | 83,163 | -0.18(-0.92%) |
Jul 21, 2020 | 19.37 | 19.79 | 19.32 | 19.53 | 80,078 | +0.42(+2.20%) |
Jul 20, 2020 | 19.32 | 19.36 | 19.06 | 19.11 | 64,265 | -0.31(-1.60%) |
Jul 17, 2020 | 19.39 | 20.06 | 19.35 | 19.42 | 88,000 | +0.05(+0.26%) |
Jul 16, 2020 | 19.22 | 19.39 | 18.72 | 19.37 | 345,040 | +0.15(+0.78%) |
Jul 15, 2020 | 18.90 | 19.27 | 18.66 | 19.22 | 322,369 | +0.69(+3.72%) |
Jul 14, 2020 | 17.97 | 18.59 | 17.76 | 18.53 | 76,347 | +0.55(+3.06%) |
Jul 13, 2020 | 17.81 | 18.36 | 17.65 | 17.98 | 90,844 | +0.35(+1.99%) |
Jul 10, 2020 | 17.30 | 17.64 | 17.01 | 17.63 | 96,100 | +0.31(+1.79%) |
Jul 09, 2020 | 18.23 | 18.26 | 17.25 | 17.32 | 151,952 | -1.04(-5.66%) |
Jul 08, 2020 | 18.67 | 18.83 | 18.12 | 18.36 | 169,751 | -0.39(-2.08%) |
Jul 07, 2020 | 19.11 | 19.21 | 18.67 | 18.75 | 152,605 | -0.58(-3.00%) |
Jul 06, 2020 | 19.50 | 19.50 | 18.75 | 19.33 | 135,044 | +0.22(+1.15%) |
Jul 02, 2020 | 19.21 | 19.59 | 19.05 | 19.11 | 142,300 | +0.30(+1.59%) |
Jul 01, 2020 | 19.08 | 19.30 | 18.71 | 18.81 | 264,243 | -0.21(-1.10%) |
Jun 30, 2020 | 18.60 | 19.13 | 18.31 | 19.02 | 129,077 | +0.29(+1.55%) |
Jun 29, 2020 | 18.19 | 19.26 | 18.19 | 18.73 | 127,012 | +0.61(+3.37%) |
Jun 26, 2020 | 18.40 | 18.53 | 17.89 | 18.12 | 273,200 | -0.49(-2.63%) |
Jun 25, 2020 | 18.09 | 18.63 | 17.80 | 18.61 | 227,281 | +0.37(+2.03%) |
Jun 24, 2020 | 18.91 | 18.91 | 17.96 | 18.24 | 154,141 | -0.88(-4.60%) |
Jun 23, 2020 | 19.08 | 19.45 | 18.37 | 19.12 | 194,914 | +0.40(+2.14%) |
Jun 22, 2020 | 18.32 | 18.94 | 18.17 | 18.72 | 234,764 | +0.17(+0.92%) |
Jun 19, 2020 | 18.42 | 19.00 | 18.22 | 18.55 | 302,100 | +0.22(+1.20%) |
Jun 18, 2020 | 17.96 | 18.36 | 17.86 | 18.33 | 146,348 | +0.17(+0.94%) |
Jun 17, 2020 | 18.67 | 18.67 | 18.06 | 18.16 | 121,844 | -0.42(-2.26%) |
Jun 16, 2020 | 18.52 | 18.84 | 17.98 | 18.58 | 165,379 | +0.70(+3.91%) |
Jun 15, 2020 | 18.07 | 18.15 | 17.56 | 17.88 | 194,032 | -0.75(-4.03%) |
Jun 12, 2020 | 19.16 | 19.67 | 18.25 | 18.63 | 300,500 | +0.13(+0.70%) |
Jun 11, 2020 | 19.82 | 19.95 | 18.39 | 18.50 | 336,317 | -2.00(-9.76%) |
Jun 10, 2020 | 21.08 | 21.08 | 20.23 | 20.50 | 311,843 | -0.69(-3.26%) |
Jun 09, 2020 | 20.93 | 21.51 | 20.74 | 21.19 | 215,951 | -0.15(-0.70%) |
Jun 08, 2020 | 20.68 | 21.42 | 20.56 | 21.34 | 282,995 | +0.95(+4.66%) |
Jun 05, 2020 | 20.03 | 20.69 | 20.03 | 20.39 | 230,200 | +0.73(+3.71%) |
Jun 04, 2020 | 19.90 | 20.21 | 19.44 | 19.66 | 268,665 | -0.68(-3.34%) |
Jun 03, 2020 | 20.34 | 21.10 | 20.16 | 20.34 | 314,007 | +0.31(+1.55%) |
Jun 02, 2020 | 20.00 | 20.41 | 19.56 | 20.03 | 186,210 | +0.17(+0.86%) |
Jun 01, 2020 | 19.90 | 20.24 | 19.45 | 19.86 | 259,833 | -0.04(-0.20%) |
May 29, 2020 | 18.37 | 19.98 | 18.20 | 19.90 | 307,800 | +1.29(+6.93%) |
May 28, 2020 | 18.62 | 19.52 | 18.46 | 18.61 | 368,167 | +0.14(+0.76%) |
May 27, 2020 | 18.07 | 18.59 | 17.49 | 18.47 | 182,732 | +0.67(+3.76%) |
May 26, 2020 | 17.55 | 18.22 | 17.50 | 17.80 | 176,077 | +0.83(+4.89%) |
May 22, 2020 | 17.37 | 17.37 | 16.63 | 16.97 | 121,900 | -0.32(-1.85%) |
May 21, 2020 | 16.83 | 17.78 | 16.83 | 17.29 | 193,761 | +0.29(+1.71%) |
May 20, 2020 | 17.02 | 17.34 | 16.83 | 17.00 | 198,282 | +0.29(+1.74%) |
May 19, 2020 | 16.75 | 17.23 | 16.69 | 16.71 | 238,393 | -0.27(-1.59%) |
May 18, 2020 | 16.97 | 17.38 | 16.75 | 16.98 | 151,400 | +0.56(+3.41%) |
May 15, 2020 | 15.85 | 16.73 | 15.85 | 16.42 | 241,700 | +0.53(+3.34%) |
May 14, 2020 | 15.37 | 16.05 | 15.08 | 15.89 | 162,466 | +0.18(+1.15%) |
May 13, 2020 | 16.72 | 16.72 | 15.48 | 15.71 | 176,986 | -1.25(-7.37%) |
May 12, 2020 | 16.88 | 17.50 | 16.88 | 16.96 | 207,681 | +0.19(+1.13%) |
May 11, 2020 | 15.55 | 17.13 | 15.53 | 16.77 | 365,612 | +1.43(+9.32%) |
May 08, 2020 | 15.22 | 15.57 | 15.22 | 15.34 | 294,300 | +0.35(+2.33%) |
May 07, 2020 | 16.80 | 17.11 | 14.38 | 14.99 | 525,310 | -1.23(-7.58%) |
May 06, 2020 | 16.45 | 16.96 | 16.15 | 16.22 | 269,155 | -0.34(-2.05%) |
May 05, 2020 | 16.83 | 17.25 | 16.49 | 16.56 | 218,806 | -0.08(-0.48%) |
May 04, 2020 | 16.50 | 16.82 | 16.28 | 16.64 | 175,298 | -0.10(-0.60%) |
May 01, 2020 | 16.45 | 16.92 | 16.43 | 16.74 | 309,500 | -0.19(-1.12%) |
Apr 30, 2020 | 16.32 | 17.06 | 16.13 | 16.93 | 257,629 | +0.24(+1.44%) |
Apr 29, 2020 | 16.65 | 17.37 | 16.36 | 16.69 | 380,801 | +0.65(+4.05%) |
Apr 28, 2020 | 16.76 | 16.76 | 16.00 | 16.04 | 246,864 | -0.30(-1.84%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.07 | 16.34 | 284,351 | +0.10(+0.62%) |
Apr 24, 2020 | 16.21 | 16.61 | 15.96 | 16.24 | 228,300 | +0.01(+0.06%) |
Apr 23, 2020 | 15.99 | 17.02 | 15.99 | 16.23 | 253,359 | +0.15(+0.93%) |
Apr 22, 2020 | 15.95 | 16.48 | 15.75 | 16.08 | 284,309 | +0.45(+2.88%) |
Apr 21, 2020 | 16.15 | 16.46 | 15.56 | 15.63 | 213,527 | -0.88(-5.33%) |
Apr 20, 2020 | 16.16 | 16.66 | 16.16 | 16.51 | 267,382 | -0.05(-0.30%) |
Apr 17, 2020 | 16.50 | 16.81 | 16.02 | 16.56 | 468,600 | +0.46(+2.86%) |
Apr 16, 2020 | 15.44 | 16.37 | 15.41 | 16.10 | 458,622 | +0.49(+3.14%) |
Apr 15, 2020 | 15.01 | 15.80 | 14.83 | 15.61 | 476,667 | +0.06(+0.39%) |
Apr 14, 2020 | 15.40 | 15.91 | 15.19 | 15.55 | 243,523 | +0.21(+1.37%) |
Apr 13, 2020 | 15.26 | 15.52 | 15.02 | 15.34 | 339,698 | -0.16(-1.03%) |
Apr 09, 2020 | 14.75 | 15.66 | 14.71 | 15.50 | 248,800 | +1.04(+7.19%) |
Apr 08, 2020 | 13.91 | 14.89 | 13.51 | 14.46 | 248,664 | +0.85(+6.25%) |
Apr 07, 2020 | 13.58 | 14.12 | 13.51 | 13.61 | 366,862 | +0.46(+3.50%) |
Apr 06, 2020 | 12.63 | 13.39 | 12.62 | 13.15 | 242,661 | +1.07(+8.86%) |
Apr 03, 2020 | 12.19 | 12.57 | 11.94 | 12.08 | 258,600 | -0.30(-2.42%) |
Apr 02, 2020 | 12.28 | 13.16 | 11.92 | 12.38 | 259,684 | -0.22(-1.75%) |