Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.51 | 29.00 | 26.26 | 26.54 | 33,018 | -1.61(-5.70%) |
Apr 29, 2021 | 27.03 | 28.27 | 26.34 | 28.15 | 47,422 | +1.75(+6.61%) |
Apr 28, 2021 | 24.40 | 26.90 | 24.40 | 26.40 | 52,523 | +3.12(+13.39%) |
Apr 27, 2021 | 23.38 | 23.67 | 23.24 | 23.28 | 22,887 | +0.03(+0.12%) |
Apr 26, 2021 | 23.63 | 23.71 | 23.17 | 23.26 | 19,680 | -0.12(-0.52%) |
Apr 23, 2021 | 23.28 | 23.63 | 23.18 | 23.38 | 13,420 | +0.22(+0.93%) |
Apr 22, 2021 | 23.70 | 23.71 | 23.16 | 23.16 | 14,552 | -0.35(-1.48%) |
Apr 21, 2021 | 23.38 | 23.74 | 23.29 | 23.51 | 14,542 | -0.17(-0.71%) |
Apr 20, 2021 | 22.95 | 23.68 | 22.49 | 23.68 | 26,963 | +0.58(+2.52%) |
Apr 19, 2021 | 23.85 | 23.87 | 23.00 | 23.10 | 16,246 | -0.91(-3.79%) |
Apr 16, 2021 | 24.75 | 25.02 | 23.92 | 24.01 | 18,639 | -0.56(-2.29%) |
Apr 15, 2021 | 24.74 | 25.00 | 24.56 | 24.57 | 12,089 | -0.16(-0.65%) |
Apr 14, 2021 | 24.17 | 25.26 | 24.00 | 24.73 | 37,117 | +0.28(+1.15%) |
Apr 13, 2021 | 24.56 | 25.40 | 24.07 | 24.45 | 10,488 | -0.03(-0.12%) |
Apr 12, 2021 | 24.60 | 24.77 | 24.39 | 24.48 | 20,325 | +0.29(+1.20%) |
Apr 09, 2021 | 24.97 | 25.82 | 23.87 | 24.18 | 16,828 | -0.96(-3.81%) |
Apr 08, 2021 | 24.97 | 26.06 | 24.97 | 25.14 | 3,716 | -0.09(-0.37%) |
Apr 07, 2021 | 25.34 | 25.39 | 24.97 | 25.24 | 20,282 | -0.06(-0.22%) |
Apr 06, 2021 | 25.63 | 25.83 | 25.14 | 25.29 | 8,546 | -0.06(-0.22%) |
Apr 05, 2021 | 25.11 | 25.69 | 25.11 | 25.35 | 13,165 | +0.38(+1.54%) |
Apr 01, 2021 | 25.06 | 25.24 | 24.55 | 24.96 | 20,663 | -0.20(-0.78%) |
Mar 31, 2021 | 25.38 | 25.44 | 24.73 | 25.16 | 81,735 | +0.04(+0.15%) |
Mar 30, 2021 | 24.83 | 25.64 | 24.69 | 25.12 | 26,570 | +0.01(+0.04%) |
Mar 29, 2021 | 24.70 | 25.63 | 24.70 | 25.11 | 19,793 | +0.41(+1.67%) |
Mar 26, 2021 | 23.39 | 24.82 | 23.36 | 24.70 | 40,474 | +1.46(+6.30%) |
Mar 25, 2021 | 23.14 | 23.43 | 22.58 | 23.24 | 17,143 | +0.19(+0.81%) |
Mar 24, 2021 | 24.29 | 24.59 | 23.00 | 23.05 | 27,190 | -0.85(-3.57%) |
Mar 23, 2021 | 24.41 | 25.11 | 23.85 | 23.90 | 21,657 | -0.53(-2.15%) |
Mar 22, 2021 | 25.21 | 25.26 | 24.43 | 24.43 | 12,277 | -1.31(-5.11%) |
Mar 19, 2021 | 25.99 | 25.99 | 25.16 | 25.74 | 41,752 | -0.07(-0.25%) |
Mar 18, 2021 | 25.47 | 25.98 | 25.21 | 25.81 | 22,644 | +0.12(+0.48%) |
Mar 17, 2021 | 25.16 | 26.11 | 25.12 | 25.69 | 15,335 | -0.32(-1.23%) |
Mar 16, 2021 | 26.10 | 26.26 | 24.77 | 26.01 | 27,943 | +1.14(+4.57%) |
Mar 15, 2021 | 24.94 | 24.94 | 24.53 | 24.87 | 11,899 | -0.24(-0.97%) |
Mar 12, 2021 | 25.30 | 25.40 | 24.81 | 25.11 | 11,822 | -0.16(-0.63%) |
Mar 11, 2021 | 26.01 | 26.01 | 24.95 | 25.27 | 8,487 | -0.17(-0.66%) |
Mar 10, 2021 | 25.30 | 25.44 | 24.80 | 25.44 | 30,188 | +0.17(+0.67%) |
Mar 09, 2021 | 24.92 | 25.35 | 24.32 | 25.27 | 11,081 | +0.47(+1.89%) |
Mar 08, 2021 | 25.31 | 25.32 | 24.51 | 24.80 | 7,646 | -0.53(-2.08%) |
Mar 05, 2021 | 25.35 | 25.35 | 24.74 | 25.33 | 16,935 | +0.34(+1.35%) |
Mar 04, 2021 | 24.60 | 25.15 | 24.03 | 24.99 | 28,277 | +0.58(+2.38%) |
Mar 03, 2021 | 24.46 | 24.64 | 24.00 | 24.41 | 16,949 | +0.23(+0.97%) |
Mar 02, 2021 | 24.41 | 24.60 | 23.77 | 24.18 | 20,272 | -0.41(-1.68%) |
Mar 01, 2021 | 24.03 | 24.59 | 23.00 | 24.59 | 15,218 | +0.65(+2.71%) |
Feb 26, 2021 | 24.40 | 24.44 | 23.94 | 23.94 | 4,793 | -0.29(-1.20%) |
Feb 25, 2021 | 24.34 | 24.67 | 23.90 | 24.23 | 11,133 | -0.03(-0.12%) |
Feb 24, 2021 | 23.61 | 24.52 | 23.61 | 24.26 | 6,319 | +0.38(+1.61%) |
Feb 23, 2021 | 23.93 | 23.97 | 23.81 | 23.88 | 8,538 | +0.02(+0.08%) |
Feb 22, 2021 | 24.39 | 24.39 | 23.86 | 23.86 | 6,895 | -0.36(-1.47%) |
Feb 19, 2021 | 23.93 | 24.31 | 23.93 | 24.21 | 7,487 | +0.28(+1.17%) |
Feb 18, 2021 | 23.89 | 24.29 | 23.84 | 23.93 | 12,119 | -0.18(-0.74%) |
Feb 17, 2021 | 24.85 | 24.85 | 23.84 | 24.11 | 8,386 | -0.11(-0.46%) |
Feb 16, 2021 | 24.52 | 24.93 | 24.22 | 24.22 | 7,136 | -0.36(-1.48%) |
Feb 12, 2021 | 25.18 | 25.35 | 24.48 | 24.59 | 8,771 | -0.65(-2.59%) |
Feb 11, 2021 | 25.47 | 25.96 | 25.02 | 25.24 | 9,656 | -0.31(-1.21%) |
Feb 10, 2021 | 25.01 | 25.80 | 24.78 | 25.55 | 19,507 | +0.84(+3.40%) |
Feb 09, 2021 | 25.19 | 25.19 | 24.71 | 24.71 | 6,787 | -0.50(-1.97%) |
Feb 08, 2021 | 23.14 | 25.22 | 23.14 | 25.20 | 48,172 | +2.37(+10.36%) |
Feb 05, 2021 | 23.63 | 23.63 | 22.79 | 22.84 | 12,835 | -0.77(-3.25%) |
Feb 04, 2021 | 22.93 | 23.78 | 22.77 | 23.61 | 15,145 | +0.91(+3.99%) |
Feb 03, 2021 | 22.44 | 22.90 | 22.40 | 22.70 | 9,807 | +0.31(+1.38%) |
Feb 02, 2021 | 22.92 | 23.27 | 22.39 | 22.39 | 10,148 | +0.33(+1.48%) |
Feb 01, 2021 | 21.68 | 22.35 | 21.25 | 22.06 | 22,704 | +0.06(+0.25%) |
Jan 29, 2021 | 22.02 | 22.18 | 21.26 | 22.01 | 11,980 | -0.07(-0.30%) |
Jan 28, 2021 | 22.14 | 22.52 | 22.07 | 22.07 | 8,085 | +0.08(+0.38%) |
Jan 27, 2021 | 22.47 | 22.65 | 21.56 | 21.99 | 20,457 | -0.48(-2.12%) |
Jan 26, 2021 | 23.10 | 23.43 | 22.47 | 22.47 | 9,831 | -0.53(-2.32%) |
Jan 25, 2021 | 23.49 | 23.49 | 22.68 | 23.00 | 16,040 | -0.84(-3.53%) |
Jan 22, 2021 | 22.50 | 23.84 | 22.47 | 23.84 | 19,574 | +0.89(+3.87%) |
Jan 21, 2021 | 23.36 | 23.98 | 22.93 | 22.95 | 23,612 | -0.44(-1.88%) |
Jan 20, 2021 | 23.38 | 23.93 | 23.16 | 23.39 | 13,238 | +0.10(+0.44%) |
Jan 19, 2021 | 23.45 | 23.97 | 23.29 | 23.29 | 11,905 | -0.13(-0.56%) |
Jan 15, 2021 | 23.70 | 23.95 | 23.37 | 23.42 | 7,808 | -0.54(-2.26%) |
Jan 14, 2021 | 23.94 | 24.41 | 23.34 | 23.96 | 12,313 | +0.62(+2.64%) |
Jan 13, 2021 | 22.47 | 24.61 | 22.47 | 23.34 | 22,508 | +0.90(+4.00%) |
Jan 12, 2021 | 21.98 | 22.66 | 21.82 | 22.45 | 13,913 | +0.37(+1.69%) |
Jan 11, 2021 | 22.08 | 22.32 | 21.62 | 22.07 | 10,521 | -0.24(-1.09%) |
Jan 08, 2021 | 22.54 | 22.78 | 21.60 | 22.32 | 23,318 | -0.12(-0.54%) |
Jan 07, 2021 | 22.61 | 22.98 | 22.09 | 22.44 | 18,905 | -0.14(-0.62%) |
Jan 06, 2021 | 22.41 | 23.08 | 21.74 | 22.58 | 15,808 | +0.76(+3.47%) |
Jan 05, 2021 | 21.32 | 22.16 | 21.32 | 21.82 | 13,365 | +0.40(+1.88%) |
Jan 04, 2021 | 22.53 | 22.53 | 20.78 | 21.42 | 13,686 | -1.11(-4.94%) |
Dec 31, 2020 | 22.53 | 22.53 | 22.53 | 4,881 | -0.84(-3.60%) | |
Dec 30, 2020 | 23.00 | 23.37 | 23.00 | 23.37 | 4,881 | +0.25(+1.09%) |
Dec 29, 2020 | 23.18 | 23.18 | 22.53 | 23.12 | 8,992 | +0.17(+0.73%) |
Dec 28, 2020 | 22.96 | 23.36 | 22.95 | 22.95 | 6,154 | +0.00(+0.00%) |
Dec 24, 2020 | 22.95 | 23.10 | 22.95 | 22.95 | 1,390 | -0.22(-0.97%) |
Dec 23, 2020 | 22.99 | 23.21 | 22.88 | 23.18 | 4,991 | +0.41(+1.81%) |
Dec 22, 2020 | 22.80 | 23.13 | 22.58 | 22.76 | 7,813 | -0.49(-2.09%) |
Dec 21, 2020 | 23.37 | 23.78 | 23.09 | 23.25 | 12,473 | -0.27(-1.15%) |
Dec 18, 2020 | 24.03 | 24.21 | 23.37 | 23.52 | 45,995 | -0.29(-1.22%) |
Dec 17, 2020 | 23.48 | 23.84 | 23.41 | 23.81 | 7,806 | +0.37(+1.60%) |
Dec 16, 2020 | 23.51 | 24.04 | 23.31 | 23.44 | 13,644 | -0.11(-0.48%) |
Dec 15, 2020 | 23.17 | 24.22 | 23.17 | 23.55 | 15,357 | +0.66(+2.90%) |
Dec 14, 2020 | 22.43 | 23.37 | 22.43 | 22.89 | 12,967 | +0.50(+2.21%) |
Dec 11, 2020 | 21.57 | 22.42 | 21.57 | 22.39 | 7,808 | +0.79(+3.63%) |
Dec 10, 2020 | 21.19 | 21.84 | 21.19 | 21.61 | 8,271 | +0.07(+0.30%) |
Dec 09, 2020 | 21.71 | 22.20 | 21.32 | 21.54 | 21,379 | -0.24(-1.12%) |
Dec 08, 2020 | 21.80 | 21.89 | 20.86 | 21.78 | 14,046 | +0.25(+1.17%) |
Dec 07, 2020 | 20.99 | 22.71 | 20.44 | 21.53 | 26,661 | +0.66(+3.18%) |
Dec 04, 2020 | 20.27 | 21.27 | 20.27 | 20.87 | 15,937 | +0.87(+4.35%) |
Dec 03, 2020 | 19.99 | 20.22 | 19.81 | 20.00 | 16,364 | +0.13(+0.66%) |
Dec 02, 2020 | 19.74 | 20.63 | 19.74 | 19.87 | 13,939 | -0.01(-0.05%) |
Dec 01, 2020 | 21.04 | 21.04 | 19.88 | 19.88 | 19,835 | -0.79(-3.80%) |
Nov 30, 2020 | 20.94 | 21.38 | 20.66 | 20.66 | 14,668 | -0.37(-1.78%) |
Nov 27, 2020 | 20.93 | 21.09 | 20.81 | 21.03 | 4,813 | +0.03(+0.13%) |
Nov 25, 2020 | 21.03 | 21.13 | 20.89 | 21.01 | 8,878 | -0.07(-0.35%) |
Nov 24, 2020 | 21.15 | 21.39 | 20.34 | 21.08 | 20,404 | +0.25(+1.21%) |
Nov 23, 2020 | 20.65 | 21.20 | 20.19 | 20.83 | 12,349 | +0.69(+3.44%) |
Nov 20, 2020 | 20.78 | 20.89 | 20.14 | 20.14 | 14,119 | -1.07(-5.03%) |
Nov 19, 2020 | 21.04 | 21.20 | 20.34 | 21.20 | 11,199 | +0.40(+1.93%) |
Nov 18, 2020 | 21.19 | 21.23 | 20.80 | 20.80 | 6,696 | +0.00(+0.00%) |
Nov 17, 2020 | 21.11 | 21.61 | 20.80 | 20.80 | 12,890 | -0.31(-1.46%) |
Nov 16, 2020 | 20.62 | 21.35 | 20.51 | 21.11 | 10,504 | +0.87(+4.32%) |
Nov 13, 2020 | 19.87 | 20.23 | 19.87 | 20.23 | 3,009 | +0.69(+3.52%) |
Nov 12, 2020 | 20.57 | 20.57 | 19.54 | 19.55 | 11,962 | -1.12(-5.40%) |
Nov 11, 2020 | 21.50 | 21.50 | 20.56 | 20.66 | 8,512 | -1.29(-5.89%) |
Nov 10, 2020 | 21.46 | 22.51 | 21.26 | 21.96 | 10,562 | +0.94(+4.47%) |
Nov 09, 2020 | 21.40 | 22.89 | 20.71 | 21.02 | 23,921 | +0.91(+4.54%) |
Nov 06, 2020 | 20.47 | 20.93 | 20.03 | 20.10 | 9,243 | -0.35(-1.73%) |
Nov 05, 2020 | 20.64 | 21.22 | 20.20 | 20.46 | 6,953 | +0.15(+0.73%) |
Nov 04, 2020 | 20.47 | 20.69 | 20.08 | 20.31 | 3,573 | -0.60(-2.89%) |
Nov 03, 2020 | 19.94 | 20.93 | 19.86 | 20.91 | 7,593 | +1.14(+5.79%) |
Nov 02, 2020 | 19.76 | 19.77 | 19.25 | 19.77 | 7,652 | +0.73(+3.81%) |
Oct 30, 2020 | 19.87 | 20.21 | 19.04 | 19.04 | 6,771 | -1.22(-6.01%) |
Oct 29, 2020 | 19.45 | 20.66 | 18.95 | 20.26 | 8,762 | +0.81(+4.16%) |
Oct 28, 2020 | 19.70 | 19.93 | 18.84 | 19.45 | 4,754 | -0.41(-2.06%) |
Oct 27, 2020 | 20.05 | 20.08 | 19.86 | 19.86 | 4,382 | -0.47(-2.29%) |
Oct 26, 2020 | 20.47 | 20.72 | 20.23 | 20.33 | 3,305 | -0.26(-1.27%) |
Oct 23, 2020 | 21.03 | 21.35 | 20.59 | 20.59 | 6,556 | -0.20(-0.98%) |
Oct 22, 2020 | 20.47 | 21.36 | 20.47 | 20.79 | 8,799 | +0.10(+0.49%) |
Oct 21, 2020 | 20.26 | 20.69 | 20.00 | 20.69 | 4,534 | +0.41(+2.04%) |
Oct 20, 2020 | 20.00 | 20.28 | 19.83 | 20.28 | 1,805 | +0.55(+2.81%) |
Oct 19, 2020 | 20.65 | 20.66 | 19.72 | 19.72 | 7,392 | -0.87(-4.25%) |
Oct 16, 2020 | 20.22 | 21.90 | 20.22 | 20.60 | 9,351 | +0.18(+0.87%) |
Oct 15, 2020 | 19.82 | 20.46 | 19.82 | 20.42 | 3,393 | +0.73(+3.73%) |
Oct 14, 2020 | 20.05 | 20.14 | 19.69 | 19.69 | 2,166 | -0.05(-0.24%) |
Oct 13, 2020 | 20.08 | 20.08 | 19.73 | 19.73 | 1,558 | -0.43(-2.12%) |
Oct 12, 2020 | 19.94 | 20.59 | 19.62 | 20.16 | 8,791 | +0.10(+0.51%) |
Oct 09, 2020 | 20.16 | 20.42 | 20.06 | 20.06 | 2,042 | +0.13(+0.65%) |
Oct 08, 2020 | 20.37 | 20.37 | 19.93 | 19.93 | 3,151 | -0.40(-1.97%) |
Oct 07, 2020 | 20.55 | 20.55 | 19.66 | 20.33 | 4,365 | +0.63(+3.21%) |
Oct 06, 2020 | 19.65 | 19.72 | 19.43 | 19.70 | 5,004 | +0.07(+0.33%) |
Oct 05, 2020 | 18.89 | 19.63 | 18.89 | 19.63 | 4,861 | +1.15(+6.24%) |
Oct 02, 2020 | 18.09 | 19.34 | 18.09 | 18.48 | 4,406 | +0.47(+2.58%) |
Oct 01, 2020 | 17.99 | 18.30 | 17.92 | 18.01 | 9,495 | -0.15(-0.82%) |
Sep 30, 2020 | 18.56 | 18.56 | 18.16 | 18.16 | 1,709 | -0.33(-1.76%) |
Sep 29, 2020 | 18.61 | 18.61 | 18.15 | 18.49 | 3,433 | +0.25(+1.38%) |
Sep 28, 2020 | 18.40 | 18.60 | 18.22 | 18.23 | 3,893 | +0.08(+0.46%) |
Sep 25, 2020 | 19.03 | 19.03 | 18.14 | 18.15 | 5,481 | -0.64(-3.42%) |
Sep 24, 2020 | 19.23 | 19.23 | 18.79 | 18.79 | 2,355 | -0.53(-2.74%) |
Sep 23, 2020 | 19.26 | 19.54 | 19.24 | 19.32 | 10,630 | -0.11(-0.57%) |
Sep 22, 2020 | 19.35 | 19.43 | 19.07 | 19.43 | 8,643 | +0.36(+1.90%) |
Sep 21, 2020 | 19.09 | 19.09 | 18.45 | 19.07 | 12,580 | -0.20(-1.01%) |
Sep 18, 2020 | 20.79 | 20.79 | 19.18 | 19.27 | 24,937 | -1.19(-5.82%) |
Sep 17, 2020 | 20.32 | 20.70 | 20.32 | 20.46 | 1,817 | +0.35(+1.76%) |
Sep 16, 2020 | 20.76 | 21.24 | 20.10 | 20.10 | 7,922 | -0.67(-3.22%) |
Sep 15, 2020 | 20.20 | 20.93 | 20.20 | 20.77 | 6,781 | +0.68(+3.38%) |
Sep 14, 2020 | 19.89 | 20.43 | 19.12 | 20.10 | 6,676 | +0.23(+1.17%) |
Sep 11, 2020 | 19.42 | 20.07 | 19.07 | 19.86 | 6,771 | +0.72(+3.74%) |
Sep 10, 2020 | 19.76 | 20.50 | 18.89 | 19.15 | 6,582 | -0.61(-3.11%) |
Sep 09, 2020 | 19.99 | 20.33 | 19.52 | 19.76 | 12,598 | +0.22(+1.14%) |
Sep 08, 2020 | 19.61 | 20.23 | 19.54 | 19.54 | 11,530 | -0.74(-3.67%) |
Sep 04, 2020 | 20.27 | 20.28 | 19.72 | 20.28 | 7,846 | +0.13(+0.65%) |
Sep 03, 2020 | 20.71 | 20.87 | 19.66 | 20.15 | 12,579 | -0.56(-2.70%) |
Sep 02, 2020 | 20.94 | 21.16 | 20.47 | 20.71 | 10,301 | -0.30(-1.42%) |
Sep 01, 2020 | 20.47 | 22.04 | 20.47 | 21.01 | 10,108 | +0.63(+3.10%) |
Aug 31, 2020 | 20.93 | 20.93 | 20.37 | 20.37 | 8,299 | -0.42(-2.01%) |
Aug 28, 2020 | 19.92 | 20.79 | 19.72 | 20.79 | 15,155 | +0.81(+4.05%) |
Aug 27, 2020 | 19.63 | 19.98 | 19.63 | 19.98 | 5,228 | +0.42(+2.14%) |
Aug 26, 2020 | 19.47 | 19.73 | 19.26 | 19.57 | 10,051 | +0.07(+0.38%) |
Aug 25, 2020 | 19.82 | 20.26 | 19.00 | 19.49 | 15,922 | -0.05(-0.24%) |
Aug 24, 2020 | 19.77 | 19.85 | 19.46 | 19.54 | 13,278 | +0.11(+0.57%) |
Aug 21, 2020 | 18.76 | 19.68 | 18.72 | 19.43 | 26,979 | +0.74(+3.98%) |
Aug 20, 2020 | 18.23 | 18.90 | 18.23 | 18.68 | 11,787 | +0.25(+1.36%) |
Aug 19, 2020 | 18.28 | 18.60 | 17.03 | 18.43 | 15,062 | +0.51(+2.86%) |
Aug 18, 2020 | 18.69 | 18.69 | 17.92 | 17.92 | 4,425 | -0.68(-3.65%) |
Aug 17, 2020 | 18.47 | 18.77 | 18.47 | 18.60 | 4,829 | -0.01(-0.05%) |
Aug 14, 2020 | 18.44 | 18.61 | 18.23 | 18.61 | 6,234 | +0.23(+1.27%) |
Aug 13, 2020 | 18.56 | 18.56 | 18.18 | 18.37 | 8,559 | -0.27(-1.45%) |
Aug 12, 2020 | 18.18 | 18.64 | 18.18 | 18.64 | 12,155 | +0.50(+2.75%) |
Aug 11, 2020 | 18.51 | 18.51 | 18.00 | 18.14 | 13,388 | -0.24(-1.31%) |
Aug 10, 2020 | 18.01 | 18.51 | 18.01 | 18.39 | 11,061 | +0.43(+2.42%) |
Aug 07, 2020 | 16.91 | 18.04 | 16.82 | 17.95 | 24,749 | +1.11(+6.59%) |
Aug 06, 2020 | 16.21 | 16.86 | 15.98 | 16.84 | 11,976 | +0.46(+2.82%) |
Aug 05, 2020 | 16.16 | 16.38 | 16.02 | 16.38 | 5,688 | +0.30(+1.84%) |
Aug 04, 2020 | 15.48 | 16.15 | 15.48 | 16.08 | 8,143 | +0.54(+3.45%) |
Aug 03, 2020 | 15.09 | 15.64 | 15.09 | 15.54 | 8,887 | +0.45(+3.00%) |
Jul 31, 2020 | 16.17 | 16.17 | 14.94 | 15.09 | 14,590 | -0.16(-1.03%) |
Jul 30, 2020 | 15.84 | 15.84 | 15.25 | 15.25 | 5,386 | -0.50(-3.17%) |
Jul 29, 2020 | 15.53 | 16.19 | 15.45 | 15.75 | 8,178 | +0.24(+1.55%) |
Jul 28, 2020 | 15.47 | 15.60 | 15.01 | 15.51 | 9,201 | -0.13(-0.83%) |
Jul 27, 2020 | 14.92 | 15.64 | 14.57 | 15.64 | 12,678 | +0.80(+5.36%) |
Jul 24, 2020 | 15.63 | 15.63 | 14.60 | 14.84 | 58,037 | -0.89(-5.65%) |
Jul 23, 2020 | 15.79 | 16.19 | 15.50 | 15.73 | 6,397 | -0.22(-1.39%) |
Jul 22, 2020 | 16.61 | 16.61 | 15.75 | 15.95 | 7,808 | -0.69(-4.17%) |
Jul 21, 2020 | 16.19 | 16.65 | 16.19 | 16.65 | 9,249 | +0.49(+3.04%) |
Jul 20, 2020 | 15.72 | 16.16 | 15.41 | 16.16 | 8,552 | +1.18(+7.91%) |
Jul 17, 2020 | 15.76 | 16.64 | 14.84 | 14.97 | 15,995 | -0.75(-4.77%) |
Jul 16, 2020 | 16.27 | 16.27 | 15.67 | 15.72 | 18,055 | -0.72(-4.39%) |
Jul 15, 2020 | 15.90 | 17.28 | 15.72 | 16.44 | 24,203 | +0.93(+6.03%) |
Jul 14, 2020 | 15.39 | 15.82 | 14.99 | 15.51 | 11,979 | -0.06(-0.36%) |
Jul 13, 2020 | 16.53 | 16.53 | 15.45 | 15.56 | 13,947 | -0.90(-5.45%) |
Jul 10, 2020 | 14.98 | 16.46 | 14.98 | 16.46 | 4,971 | +1.06(+6.91%) |
Jul 09, 2020 | 15.68 | 15.68 | 14.95 | 15.40 | 16,303 | -0.25(-1.60%) |
Jul 08, 2020 | 16.68 | 16.68 | 15.56 | 15.65 | 13,994 | +0.08(+0.54%) |
Jul 07, 2020 | 16.89 | 17.08 | 15.55 | 15.56 | 17,328 | -1.32(-7.84%) |
Jul 06, 2020 | 17.32 | 17.32 | 16.88 | 16.89 | 6,033 | +0.05(+0.27%) |
Jul 02, 2020 | 16.83 | 17.22 | 16.61 | 16.84 | 18,156 | +0.01(+0.05%) |
Jul 01, 2020 | 16.72 | 17.19 | 16.34 | 16.83 | 9,677 | +0.30(+1.79%) |
Jun 30, 2020 | 17.14 | 17.14 | 16.28 | 16.53 | 14,341 | -0.82(-4.74%) |
Jun 29, 2020 | 16.77 | 18.44 | 16.77 | 17.36 | 14,732 | +0.89(+5.39%) |
Jun 26, 2020 | 16.23 | 17.16 | 16.05 | 16.47 | 29,072 | -0.24(-1.44%) |
Jun 25, 2020 | 15.44 | 16.71 | 15.40 | 16.71 | 9,986 | +1.15(+7.37%) |
Jun 24, 2020 | 15.96 | 16.15 | 15.40 | 15.56 | 22,680 | -0.41(-2.55%) |
Jun 23, 2020 | 16.65 | 16.65 | 15.97 | 15.97 | 10,756 | -0.33(-2.04%) |
Jun 22, 2020 | 16.10 | 16.57 | 16.10 | 16.30 | 7,622 | +0.16(+0.97%) |
Jun 19, 2020 | 16.58 | 16.75 | 16.03 | 16.15 | 22,047 | -0.19(-1.19%) |
Jun 18, 2020 | 16.18 | 16.76 | 16.15 | 16.34 | 7,544 | +0.27(+1.67%) |
Jun 17, 2020 | 17.82 | 17.88 | 16.07 | 16.07 | 4,901 | -1.59(-9.01%) |
Jun 16, 2020 | 17.74 | 17.95 | 17.45 | 17.66 | 6,189 | +0.74(+4.37%) |
Jun 15, 2020 | 16.30 | 16.92 | 16.30 | 16.92 | 12,306 | +0.24(+1.44%) |
Jun 12, 2020 | 16.68 | 17.00 | 16.65 | 16.68 | 11,564 | +0.90(+5.69%) |
Jun 11, 2020 | 16.84 | 17.15 | 15.79 | 15.79 | 16,641 | -1.89(-10.68%) |
Jun 10, 2020 | 18.88 | 18.88 | 17.64 | 17.67 | 16,533 | -1.05(-5.63%) |
Jun 09, 2020 | 18.25 | 18.78 | 17.87 | 18.73 | 12,345 | +0.10(+0.55%) |
Jun 08, 2020 | 19.05 | 19.05 | 18.48 | 18.63 | 21,179 | +0.09(+0.50%) |
Jun 05, 2020 | 18.67 | 19.43 | 18.18 | 18.53 | 21,399 | +0.60(+3.35%) |
Jun 04, 2020 | 17.47 | 18.02 | 17.47 | 17.93 | 13,336 | +0.49(+2.81%) |
Jun 03, 2020 | 17.32 | 18.04 | 17.15 | 17.44 | 12,492 | +0.67(+3.97%) |
Jun 02, 2020 | 17.09 | 17.15 | 16.75 | 16.77 | 8,495 | +0.03(+0.17%) |
Jun 01, 2020 | 17.45 | 18.42 | 16.75 | 16.75 | 10,730 | -0.56(-3.26%) |
May 29, 2020 | 17.72 | 18.04 | 17.24 | 17.31 | 3,674 | -0.36(-2.04%) |
May 28, 2020 | 18.69 | 18.69 | 17.67 | 17.67 | 6,030 | -0.56(-3.09%) |
May 27, 2020 | 18.00 | 18.51 | 17.51 | 18.24 | 11,484 | +0.73(+4.18%) |
May 26, 2020 | 17.54 | 17.95 | 15.79 | 17.51 | 5,641 | +0.48(+2.83%) |
May 22, 2020 | 17.06 | 17.07 | 16.63 | 17.02 | 3,458 | +0.19(+1.15%) |
May 21, 2020 | 17.12 | 17.33 | 16.43 | 16.83 | 11,832 | -0.31(-1.83%) |
May 20, 2020 | 15.87 | 17.58 | 15.87 | 17.15 | 17,235 | +1.33(+8.43%) |
May 19, 2020 | 16.46 | 16.75 | 15.73 | 15.81 | 6,205 | -0.86(-5.16%) |
May 18, 2020 | 16.34 | 16.75 | 16.25 | 16.67 | 12,889 | +1.30(+8.49%) |
May 15, 2020 | 14.91 | 15.37 | 14.83 | 15.37 | 9,294 | +0.47(+3.17%) |
May 14, 2020 | 14.18 | 14.90 | 14.14 | 14.90 | 7,156 | +0.26(+1.77%) |
May 13, 2020 | 15.18 | 15.18 | 14.24 | 14.64 | 15,502 | -0.55(-3.63%) |
May 12, 2020 | 16.07 | 16.19 | 15.19 | 15.19 | 18,742 | -0.48(-3.05%) |
May 11, 2020 | 16.31 | 16.45 | 15.67 | 15.67 | 19,980 | -0.64(-3.94%) |
May 08, 2020 | 16.48 | 16.99 | 16.11 | 16.31 | 15,127 | +0.01(+0.06%) |
May 07, 2020 | 16.54 | 16.63 | 15.80 | 16.30 | 22,510 | +0.22(+1.37%) |
May 06, 2020 | 16.72 | 16.72 | 15.91 | 16.08 | 26,953 | -0.53(-3.21%) |
May 05, 2020 | 17.25 | 17.25 | 16.55 | 16.61 | 24,323 | -0.21(-1.26%) |
May 04, 2020 | 17.68 | 17.68 | 16.78 | 16.82 | 7,279 | -0.49(-2.81%) |