Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.53 | 12.73 | 12.53 | 12.73 | 4,334 | +0.36(+2.90%) |
Apr 29, 2021 | 12.30 | 12.45 | 12.24 | 12.37 | 12,584 | +0.00(+0.02%) |
Apr 28, 2021 | 12.45 | 12.48 | 12.37 | 12.37 | 4,378 | -0.08(-0.64%) |
Apr 27, 2021 | 12.53 | 12.53 | 12.45 | 12.45 | 3,804 | +0.00(+0.02%) |
Apr 26, 2021 | 12.44 | 12.47 | 12.41 | 12.45 | 6,411 | -0.05(-0.44%) |
Apr 23, 2021 | 12.63 | 12.64 | 12.49 | 12.50 | 3,921 | -0.26(-2.01%) |
Apr 22, 2021 | 12.62 | 12.82 | 12.62 | 12.76 | 8,610 | +0.08(+0.64%) |
Apr 21, 2021 | 13.02 | 13.02 | 12.68 | 12.68 | 6,828 | -0.26(-1.98%) |
Apr 20, 2021 | 12.76 | 12.96 | 12.76 | 12.94 | 4,526 | +0.47(+3.73%) |
Apr 19, 2021 | 12.48 | 12.52 | 12.47 | 12.47 | 2,402 | -0.04(-0.35%) |
Apr 16, 2021 | 12.67 | 12.67 | 12.50 | 12.51 | 18,266 | -0.31(-2.39%) |
Apr 15, 2021 | 12.79 | 12.87 | 12.79 | 12.82 | 13,692 | -0.22(-1.69%) |
Apr 14, 2021 | 13.00 | 13.04 | 12.96 | 13.04 | 31,120 | -0.01(-0.10%) |
Apr 13, 2021 | 13.15 | 13.15 | 13.04 | 13.05 | 5,013 | -0.15(-1.16%) |
Apr 12, 2021 | 13.15 | 13.27 | 13.15 | 13.21 | 12,468 | +0.11(+0.81%) |
Apr 09, 2021 | 13.09 | 13.10 | 13.09 | 13.10 | 1,857 | -0.02(-0.18%) |
Apr 08, 2021 | 13.13 | 13.13 | 13.08 | 13.12 | 3,408 | -0.20(-1.49%) |
Apr 07, 2021 | 13.32 | 13.36 | 13.26 | 13.32 | 5,099 | -0.08(-0.58%) |
Apr 06, 2021 | 13.39 | 13.43 | 13.35 | 13.40 | 4,688 | +0.28(+2.16%) |
Apr 05, 2021 | 13.32 | 13.33 | 13.12 | 13.12 | 4,097 | -0.48(-3.56%) |
Apr 01, 2021 | 13.83 | 13.83 | 13.60 | 13.60 | 8,049 | -0.42(-2.99%) |
Mar 31, 2021 | 14.00 | 14.06 | 13.95 | 14.02 | 12,091 | +0.01(+0.07%) |
Mar 30, 2021 | 14.10 | 14.11 | 14.00 | 14.01 | 2,958 | -0.09(-0.62%) |
Mar 29, 2021 | 14.08 | 14.22 | 14.01 | 14.10 | 2,422 | +0.04(+0.30%) |
Mar 26, 2021 | 14.23 | 14.26 | 14.04 | 14.06 | 2,064 | -0.26(-1.81%) |
Mar 25, 2021 | 14.53 | 14.59 | 14.30 | 14.32 | 7,812 | -0.15(-1.00%) |
Mar 24, 2021 | 14.37 | 14.46 | 14.24 | 14.46 | 26,725 | +0.08(+0.57%) |
Mar 23, 2021 | 14.18 | 14.49 | 14.16 | 14.38 | 35,976 | +0.30(+2.14%) |
Mar 22, 2021 | 14.16 | 14.17 | 13.95 | 14.08 | 32,262 | -0.02(-0.15%) |
Mar 19, 2021 | 14.31 | 14.31 | 14.09 | 14.10 | 12,281 | -0.00(-0.01%) |
Mar 18, 2021 | 13.94 | 14.10 | 13.80 | 14.10 | 3,641 | +0.31(+2.23%) |
Mar 17, 2021 | 14.00 | 14.06 | 13.79 | 13.79 | 11,826 | -0.13(-0.94%) |
Mar 16, 2021 | 13.93 | 13.96 | 13.90 | 13.92 | 13,126 | -0.06(-0.40%) |
Mar 15, 2021 | 14.04 | 14.12 | 13.98 | 13.98 | 2,748 | +0.06(+0.40%) |
Mar 12, 2021 | 14.06 | 14.06 | 13.92 | 13.92 | 1,651 | -0.00(-0.02%) |
Mar 11, 2021 | 14.03 | 14.07 | 13.90 | 13.93 | 4,721 | -0.24(-1.68%) |
Mar 10, 2021 | 14.21 | 14.32 | 14.17 | 14.17 | 3,103 | -0.20(-1.42%) |
Mar 09, 2021 | 14.38 | 14.43 | 14.30 | 14.37 | 27,077 | -0.47(-3.20%) |
Mar 08, 2021 | 14.84 | 14.84 | 14.61 | 14.84 | 20,670 | +0.04(+0.27%) |
Mar 05, 2021 | 14.77 | 15.20 | 14.77 | 14.80 | 41,590 | -0.20(-1.37%) |
Mar 04, 2021 | 14.55 | 15.15 | 14.55 | 15.01 | 22,214 | +0.37(+2.52%) |
Mar 03, 2021 | 14.54 | 14.79 | 14.48 | 14.64 | 8,033 | +0.17(+1.19%) |
Mar 02, 2021 | 14.52 | 14.52 | 14.44 | 14.47 | 4,199 | -0.12(-0.80%) |
Mar 01, 2021 | 14.78 | 14.78 | 14.55 | 14.59 | 10,488 | -0.53(-3.51%) |
Feb 26, 2021 | 14.93 | 15.13 | 14.92 | 15.12 | 24,149 | +0.35(+2.36%) |
Feb 25, 2021 | 14.15 | 14.77 | 14.14 | 14.77 | 20,944 | +0.50(+3.47%) |
Feb 24, 2021 | 14.53 | 14.60 | 14.27 | 14.27 | 5,900 | -0.23(-1.61%) |
Feb 23, 2021 | 14.48 | 14.83 | 14.48 | 14.51 | 9,505 | -0.01(-0.07%) |
Feb 22, 2021 | 14.50 | 14.52 | 14.35 | 14.52 | 4,079 | +0.06(+0.42%) |
Feb 19, 2021 | 14.35 | 14.46 | 14.33 | 14.45 | 3,302 | -0.06(-0.41%) |
Feb 18, 2021 | 14.54 | 14.70 | 14.51 | 14.51 | 6,434 | +0.12(+0.83%) |
Feb 17, 2021 | 14.40 | 14.55 | 14.39 | 14.39 | 5,147 | +0.25(+1.80%) |
Feb 16, 2021 | 14.22 | 14.24 | 14.07 | 14.14 | 14,901 | -0.28(-1.95%) |
Feb 12, 2021 | 14.60 | 14.60 | 14.42 | 14.42 | 3,302 | -0.18(-1.23%) |
Feb 11, 2021 | 14.59 | 14.69 | 14.59 | 14.60 | 7,453 | -0.22(-1.50%) |
Feb 10, 2021 | 14.63 | 14.92 | 14.58 | 14.82 | 10,321 | +0.13(+0.87%) |
Feb 09, 2021 | 14.79 | 14.79 | 14.67 | 14.69 | 5,996 | -0.21(-1.38%) |
Feb 08, 2021 | 14.80 | 14.93 | 14.76 | 14.90 | 8,761 | -0.05(-0.36%) |
Feb 05, 2021 | 14.99 | 15.05 | 14.95 | 14.95 | 8,565 | -0.21(-1.39%) |
Feb 04, 2021 | 15.29 | 15.29 | 15.14 | 15.16 | 8,145 | -0.04(-0.25%) |
Feb 03, 2021 | 15.20 | 15.29 | 15.15 | 15.20 | 12,252 | +0.01(+0.06%) |
Feb 02, 2021 | 15.34 | 15.44 | 15.19 | 15.19 | 7,507 | -0.39(-2.49%) |
Feb 01, 2021 | 15.47 | 15.65 | 15.47 | 15.58 | 10,162 | -0.41(-2.55%) |
Jan 29, 2021 | 15.68 | 16.07 | 15.61 | 15.99 | 24,046 | +0.63(+4.10%) |
Jan 28, 2021 | 15.39 | 15.40 | 15.19 | 15.36 | 17,219 | -0.31(-1.98%) |
Jan 27, 2021 | 15.53 | 15.78 | 15.32 | 15.67 | 34,665 | +0.72(+4.83%) |
Jan 26, 2021 | 14.95 | 15.01 | 14.89 | 14.95 | 3,688 | -0.09(-0.57%) |
Jan 25, 2021 | 15.17 | 15.35 | 15.03 | 15.03 | 22,166 | +0.22(+1.47%) |
Jan 22, 2021 | 14.89 | 14.91 | 14.79 | 14.81 | 7,533 | +0.16(+1.10%) |
Jan 21, 2021 | 14.65 | 14.81 | 14.65 | 14.65 | 4,920 | -0.13(-0.86%) |
Jan 20, 2021 | 14.87 | 14.89 | 14.78 | 14.78 | 4,333 | -0.17(-1.15%) |
Jan 19, 2021 | 14.90 | 15.07 | 14.73 | 14.95 | 41,368 | -0.29(-1.91%) |
Jan 15, 2021 | 15.06 | 15.35 | 15.06 | 15.24 | 9,391 | +0.51(+3.49%) |
Jan 14, 2021 | 14.89 | 14.89 | 14.70 | 14.73 | 3,665 | -0.21(-1.39%) |
Jan 13, 2021 | 14.92 | 14.98 | 14.90 | 14.94 | 1,855 | +0.11(+0.72%) |
Jan 12, 2021 | 15.02 | 15.05 | 14.83 | 14.83 | 4,976 | -0.14(-0.92%) |
Jan 11, 2021 | 15.08 | 15.08 | 14.93 | 14.97 | 5,953 | +0.43(+2.96%) |
Jan 08, 2021 | 14.53 | 14.75 | 14.53 | 14.54 | 7,224 | -0.10(-0.66%) |
Jan 07, 2021 | 14.68 | 14.76 | 14.62 | 14.63 | 2,489 | -0.09(-0.64%) |
Jan 06, 2021 | 14.94 | 14.94 | 14.57 | 14.73 | 9,770 | -0.40(-2.65%) |
Jan 05, 2021 | 15.42 | 15.42 | 15.06 | 15.13 | 16,264 | -0.28(-1.81%) |
Jan 04, 2021 | 14.97 | 15.51 | 14.96 | 15.40 | 18,496 | -0.31(-1.97%) |
Dec 31, 2020 | 15.71 | 15.71 | 15.71 | 7,218 | +0.28(+1.81%) | |
Dec 30, 2020 | 15.26 | 15.44 | 15.22 | 15.43 | 7,218 | +0.03(+0.16%) |
Dec 29, 2020 | 15.26 | 15.44 | 15.20 | 15.41 | 6,711 | -0.23(-1.49%) |
Dec 28, 2020 | 15.49 | 15.64 | 15.46 | 15.64 | 15,059 | -0.20(-1.29%) |
Dec 24, 2020 | 15.83 | 15.94 | 15.80 | 15.85 | 14,035 | -0.05(-0.31%) |
Dec 23, 2020 | 15.98 | 16.02 | 15.90 | 15.90 | 8,020 | -0.48(-2.93%) |
Dec 22, 2020 | 16.39 | 16.44 | 16.33 | 16.38 | 6,955 | +0.07(+0.42%) |
Dec 21, 2020 | 16.79 | 16.90 | 16.25 | 16.31 | 40,251 | +0.49(+3.12%) |
Dec 18, 2020 | 15.76 | 15.86 | 15.75 | 15.81 | 11,352 | +0.09(+0.58%) |
Dec 17, 2020 | 15.69 | 15.72 | 15.62 | 15.72 | 22,982 | -0.21(-1.31%) |
Dec 16, 2020 | 15.98 | 16.14 | 15.92 | 15.93 | 11,026 | -0.23(-1.42%) |
Dec 15, 2020 | 16.43 | 16.46 | 16.16 | 16.16 | 17,741 | -0.45(-2.70%) |
Dec 14, 2020 | 16.32 | 16.61 | 16.32 | 16.61 | 8,421 | -0.02(-0.10%) |
Dec 11, 2020 | 16.71 | 16.79 | 16.62 | 16.62 | 6,192 | +0.18(+1.10%) |
Dec 10, 2020 | 16.53 | 16.53 | 16.28 | 16.44 | 8,233 | +0.11(+0.65%) |
Dec 09, 2020 | 16.25 | 16.59 | 16.23 | 16.34 | 16,104 | -0.02(-0.10%) |
Dec 08, 2020 | 16.40 | 16.40 | 16.33 | 16.35 | 2,034 | -0.11(-0.70%) |
Dec 07, 2020 | 16.45 | 16.47 | 16.42 | 16.47 | 4,874 | +0.14(+0.85%) |
Dec 04, 2020 | 16.26 | 16.33 | 16.24 | 16.33 | 9,597 | -0.25(-1.51%) |
Dec 03, 2020 | 16.55 | 16.59 | 16.42 | 16.58 | 3,724 | -0.08(-0.48%) |
Dec 02, 2020 | 16.81 | 16.82 | 16.61 | 16.66 | 12,110 | -0.01(-0.07%) |
Dec 01, 2020 | 16.95 | 16.96 | 16.67 | 16.67 | 10,498 | -0.86(-4.89%) |
Nov 30, 2020 | 16.92 | 17.53 | 16.87 | 17.53 | 11,911 | +0.55(+3.24%) |
Nov 27, 2020 | 17.02 | 17.02 | 16.97 | 16.98 | 3,199 | -0.12(-0.73%) |
Nov 25, 2020 | 17.23 | 17.33 | 17.07 | 17.10 | 13,622 | -0.03(-0.18%) |
Nov 24, 2020 | 17.40 | 17.44 | 17.13 | 17.13 | 7,443 | -0.57(-3.20%) |
Nov 23, 2020 | 17.47 | 17.79 | 17.47 | 17.70 | 10,302 | +0.06(+0.36%) |
Nov 20, 2020 | 17.61 | 17.66 | 17.61 | 17.64 | 8,875 | -0.01(-0.04%) |
Nov 19, 2020 | 17.93 | 17.93 | 17.64 | 17.64 | 3,536 | -0.24(-1.32%) |
Nov 18, 2020 | 17.59 | 17.88 | 17.53 | 17.88 | 9,191 | +0.18(+1.04%) |
Nov 17, 2020 | 17.73 | 17.89 | 17.62 | 17.69 | 9,357 | +0.00(+0.00%) |
Nov 16, 2020 | 17.64 | 17.86 | 17.63 | 17.69 | 32,936 | -0.36(-2.01%) |
Nov 13, 2020 | 18.29 | 18.29 | 18.02 | 18.06 | 23,117 | -0.59(-3.14%) |
Nov 12, 2020 | 18.37 | 18.74 | 18.27 | 18.64 | 24,030 | +0.47(+2.60%) |
Nov 11, 2020 | 18.27 | 18.29 | 18.15 | 18.17 | 10,966 | -0.62(-3.29%) |
Nov 10, 2020 | 18.40 | 18.79 | 18.31 | 18.79 | 44,664 | -0.24(-1.27%) |
Nov 09, 2020 | 18.25 | 19.03 | 18.25 | 19.03 | 107,358 | -1.16(-5.72%) |
Nov 06, 2020 | 20.09 | 20.24 | 20.09 | 20.19 | 14,654 | -0.20(-0.97%) |
Nov 05, 2020 | 20.35 | 20.51 | 20.26 | 20.38 | 26,887 | -0.99(-4.65%) |
Nov 04, 2020 | 21.63 | 21.77 | 20.99 | 21.38 | 33,054 | -0.59(-2.68%) |
Nov 03, 2020 | 22.41 | 22.43 | 21.85 | 21.96 | 38,429 | -1.45(-6.18%) |
Nov 02, 2020 | 23.57 | 23.75 | 23.36 | 23.41 | 39,216 | -0.70(-2.89%) |
Oct 30, 2020 | 24.06 | 24.42 | 23.97 | 24.11 | 83,696 | +0.18(+0.77%) |
Oct 29, 2020 | 24.23 | 24.37 | 23.78 | 23.92 | 77,287 | -0.21(-0.88%) |
Oct 28, 2020 | 23.88 | 24.15 | 23.67 | 24.14 | 127,015 | +1.81(+8.09%) |
Oct 27, 2020 | 21.95 | 22.37 | 21.95 | 22.33 | 22,266 | +0.52(+2.38%) |
Oct 26, 2020 | 21.43 | 22.05 | 21.43 | 21.81 | 23,530 | +0.96(+4.61%) |
Oct 23, 2020 | 20.86 | 21.05 | 20.85 | 20.85 | 1,548 | -0.37(-1.73%) |
Oct 22, 2020 | 21.32 | 21.37 | 21.15 | 21.22 | 4,658 | -0.03(-0.14%) |
Oct 21, 2020 | 21.04 | 21.25 | 20.83 | 21.25 | 6,468 | +0.44(+2.09%) |
Oct 20, 2020 | 20.66 | 20.81 | 20.50 | 20.81 | 6,868 | -0.37(-1.74%) |
Oct 19, 2020 | 20.66 | 21.18 | 20.66 | 21.18 | 6,539 | +0.19(+0.92%) |
Oct 16, 2020 | 20.99 | 20.99 | 20.73 | 20.99 | 8,772 | -0.27(-1.28%) |
Oct 15, 2020 | 21.60 | 21.60 | 21.20 | 21.26 | 41,973 | +0.63(+3.05%) |
Oct 14, 2020 | 20.31 | 20.65 | 20.26 | 20.63 | 33,167 | +0.16(+0.79%) |
Oct 13, 2020 | 20.31 | 20.55 | 20.31 | 20.47 | 4,741 | +0.58(+2.89%) |
Oct 12, 2020 | 20.05 | 20.05 | 19.83 | 19.89 | 3,824 | -0.27(-1.34%) |
Oct 09, 2020 | 20.24 | 20.31 | 20.11 | 20.16 | 4,024 | -0.39(-1.90%) |
Oct 08, 2020 | 20.67 | 20.69 | 20.55 | 20.55 | 2,828 | -0.36(-1.71%) |
Oct 07, 2020 | 20.93 | 21.00 | 20.91 | 20.91 | 1,297 | -0.32(-1.52%) |
Oct 06, 2020 | 20.81 | 21.32 | 20.72 | 21.23 | 5,798 | +0.48(+2.31%) |
Oct 05, 2020 | 21.10 | 21.10 | 20.75 | 20.75 | 7,680 | -0.74(-3.44%) |
Oct 02, 2020 | 21.92 | 21.92 | 21.41 | 21.49 | 5,676 | +0.00(+0.01%) |
Oct 01, 2020 | 21.47 | 21.72 | 21.45 | 21.49 | 9,378 | -0.33(-1.52%) |
Sep 30, 2020 | 21.52 | 21.83 | 21.46 | 21.82 | 8,629 | +0.08(+0.36%) |
Sep 29, 2020 | 21.59 | 21.77 | 21.52 | 21.74 | 3,565 | +0.21(+0.99%) |
Sep 28, 2020 | 21.70 | 21.80 | 21.53 | 21.53 | 7,130 | -1.00(-4.43%) |
Sep 25, 2020 | 23.01 | 23.03 | 22.48 | 22.53 | 3,921 | -0.04(-0.17%) |
Sep 24, 2020 | 22.68 | 22.86 | 22.49 | 22.57 | 11,876 | -0.04(-0.20%) |
Sep 23, 2020 | 21.87 | 22.64 | 21.76 | 22.61 | 4,591 | +0.62(+2.83%) |
Sep 22, 2020 | 22.02 | 22.43 | 21.92 | 21.99 | 3,305 | +0.09(+0.41%) |
Sep 21, 2020 | 21.77 | 22.39 | 21.77 | 21.90 | 43,379 | +1.33(+6.45%) |
Sep 18, 2020 | 20.49 | 20.58 | 20.48 | 20.57 | 4,128 | +0.30(+1.46%) |
Sep 17, 2020 | 20.67 | 20.67 | 20.28 | 20.28 | 1,928 | -0.13(-0.62%) |
Sep 16, 2020 | 20.22 | 20.40 | 20.16 | 20.40 | 6,910 | +0.01(+0.03%) |
Sep 15, 2020 | 20.21 | 20.40 | 20.19 | 20.40 | 3,970 | -0.18(-0.89%) |
Sep 14, 2020 | 20.45 | 20.58 | 20.45 | 20.58 | 4,368 | -0.16(-0.75%) |
Sep 11, 2020 | 20.75 | 20.85 | 20.71 | 20.74 | 4,334 | -0.40(-1.88%) |
Sep 10, 2020 | 20.38 | 21.13 | 20.38 | 21.13 | 5,656 | +0.58(+2.80%) |
Sep 09, 2020 | 20.82 | 20.82 | 20.46 | 20.56 | 9,145 | -1.07(-4.95%) |
Sep 08, 2020 | 21.54 | 21.75 | 21.21 | 21.63 | 5,338 | +0.64(+3.03%) |
Sep 04, 2020 | 21.00 | 21.76 | 20.85 | 20.99 | 14,551 | -0.19(-0.90%) |
Sep 03, 2020 | 20.15 | 21.27 | 20.15 | 21.18 | 8,265 | +1.04(+5.15%) |
Sep 02, 2020 | 20.46 | 20.51 | 20.14 | 20.14 | 4,496 | -0.70(-3.36%) |
Sep 01, 2020 | 20.60 | 20.88 | 20.60 | 20.85 | 7,897 | +0.20(+0.96%) |
Aug 31, 2020 | 20.41 | 20.65 | 20.41 | 20.65 | 4,118 | +0.25(+1.23%) |
Aug 28, 2020 | 20.39 | 20.52 | 20.39 | 20.40 | 1,651 | -0.37(-1.77%) |
Aug 27, 2020 | 20.12 | 20.77 | 20.12 | 20.77 | 7,689 | +0.57(+2.83%) |
Aug 26, 2020 | 20.51 | 20.51 | 20.19 | 20.19 | 3,145 | -0.41(-2.00%) |
Aug 25, 2020 | 20.45 | 20.79 | 20.45 | 20.61 | 6,937 | -0.08(-0.39%) |
Aug 24, 2020 | 20.77 | 20.83 | 20.59 | 20.69 | 18,139 | -0.58(-2.74%) |
Aug 21, 2020 | 21.54 | 21.54 | 21.27 | 21.27 | 3,508 | +0.30(+1.43%) |
Aug 20, 2020 | 21.39 | 21.52 | 20.96 | 20.97 | 8,452 | +0.11(+0.52%) |
Aug 19, 2020 | 20.40 | 20.86 | 20.40 | 20.86 | 2,091 | +0.30(+1.46%) |
Aug 18, 2020 | 20.35 | 20.77 | 20.35 | 20.56 | 8,841 | -0.07(-0.36%) |
Aug 17, 2020 | 20.67 | 20.69 | 20.64 | 20.64 | 1,924 | -0.44(-2.09%) |
Aug 14, 2020 | 21.24 | 21.24 | 20.91 | 21.08 | 5,160 | +0.50(+2.44%) |
Aug 13, 2020 | 20.35 | 20.57 | 20.35 | 20.57 | 5,509 | +0.27(+1.35%) |
Aug 12, 2020 | 20.51 | 20.51 | 20.18 | 20.30 | 13,797 | -1.03(-4.82%) |
Aug 11, 2020 | 20.97 | 21.33 | 20.77 | 21.33 | 25,979 | +0.04(+0.19%) |
Aug 10, 2020 | 21.54 | 21.69 | 21.29 | 21.29 | 6,088 | -0.26(-1.21%) |
Aug 07, 2020 | 21.72 | 21.82 | 21.55 | 21.55 | 84,625 | +0.19(+0.89%) |
Aug 06, 2020 | 21.49 | 21.63 | 21.32 | 21.36 | 5,034 | -0.03(-0.12%) |
Aug 05, 2020 | 21.39 | 21.39 | 21.12 | 21.39 | 6,431 | -0.33(-1.51%) |
Aug 04, 2020 | 21.99 | 22.00 | 21.71 | 21.71 | 2,347 | -0.19(-0.89%) |
Aug 03, 2020 | 22.36 | 22.36 | 21.76 | 21.91 | 36,063 | -0.91(-4.00%) |
Jul 31, 2020 | 21.79 | 22.98 | 21.79 | 22.82 | 9,494 | +1.02(+4.70%) |
Jul 30, 2020 | 22.16 | 22.63 | 21.72 | 21.80 | 12,457 | +0.72(+3.42%) |
Jul 29, 2020 | 21.45 | 21.45 | 21.08 | 21.08 | 6,300 | -0.68(-3.14%) |
Jul 28, 2020 | 21.65 | 21.85 | 21.42 | 21.76 | 29,037 | +0.19(+0.88%) |
Jul 27, 2020 | 21.66 | 21.75 | 21.56 | 21.57 | 5,564 | -0.47(-2.12%) |
Jul 24, 2020 | 22.17 | 22.17 | 21.93 | 22.04 | 6,295 | +0.26(+1.21%) |
Jul 23, 2020 | 21.39 | 21.85 | 21.30 | 21.77 | 16,039 | +0.38(+1.78%) |
Jul 22, 2020 | 21.44 | 21.48 | 21.32 | 21.39 | 18,261 | -0.20(-0.91%) |
Jul 21, 2020 | 21.51 | 21.60 | 21.30 | 21.59 | 34,594 | +0.08(+0.36%) |
Jul 20, 2020 | 21.91 | 22.05 | 21.51 | 21.51 | 14,763 | -0.60(-2.69%) |
Jul 17, 2020 | 22.21 | 22.27 | 22.11 | 22.11 | 31,889 | -0.26(-1.17%) |
Jul 16, 2020 | 22.54 | 22.54 | 22.19 | 22.37 | 5,687 | +0.07(+0.32%) |
Jul 15, 2020 | 21.92 | 22.30 | 21.88 | 22.30 | 10,357 | -0.41(-1.80%) |
Jul 14, 2020 | 23.60 | 23.60 | 22.64 | 22.70 | 4,891 | -0.88(-3.71%) |
Jul 13, 2020 | 23.06 | 23.59 | 22.77 | 23.58 | 12,653 | +0.28(+1.19%) |
Jul 10, 2020 | 23.55 | 23.55 | 23.30 | 23.30 | 5,572 | -0.51(-2.12%) |
Jul 09, 2020 | 23.20 | 24.01 | 23.20 | 23.81 | 6,085 | +0.68(+2.94%) |
Jul 08, 2020 | 23.40 | 23.49 | 23.13 | 23.13 | 3,833 | -0.54(-2.30%) |
Jul 07, 2020 | 23.46 | 23.67 | 23.24 | 23.67 | 7,078 | +0.70(+3.05%) |
Jul 06, 2020 | 23.11 | 23.16 | 22.86 | 22.97 | 7,842 | -0.98(-4.11%) |
Jul 02, 2020 | 23.78 | 23.95 | 23.55 | 23.95 | 6,604 | -0.51(-2.10%) |
Jul 01, 2020 | 24.82 | 24.82 | 24.25 | 24.47 | 5,289 | -0.11(-0.43%) |
Jun 30, 2020 | 24.92 | 24.93 | 24.57 | 24.57 | 3,675 | -0.08(-0.31%) |
Jun 29, 2020 | 24.96 | 24.96 | 24.65 | 24.65 | 4,047 | -0.59(-2.35%) |
Jun 26, 2020 | 24.68 | 25.34 | 24.56 | 25.24 | 12,693 | +0.87(+3.57%) |
Jun 25, 2020 | 25.34 | 25.51 | 24.37 | 24.37 | 17,204 | -0.88(-3.47%) |
Jun 24, 2020 | 24.41 | 25.39 | 24.41 | 25.25 | 26,298 | +1.56(+6.59%) |
Jun 23, 2020 | 23.71 | 23.77 | 23.44 | 23.69 | 7,137 | -0.48(-1.98%) |
Jun 22, 2020 | 24.61 | 24.62 | 24.17 | 24.17 | 16,855 | -0.68(-2.73%) |
Jun 19, 2020 | 24.15 | 24.93 | 24.08 | 24.85 | 11,971 | +0.24(+0.96%) |
Jun 18, 2020 | 24.84 | 24.84 | 24.42 | 24.61 | 47,242 | +0.35(+1.43%) |
Jun 17, 2020 | 24.26 | 24.27 | 24.02 | 24.26 | 2,938 | -0.25(-1.02%) |
Jun 16, 2020 | 24.21 | 24.92 | 23.79 | 24.51 | 15,217 | -0.49(-1.97%) |
Jun 15, 2020 | 26.42 | 26.42 | 24.86 | 25.01 | 12,479 | -0.39(-1.53%) |
Jun 12, 2020 | 24.97 | 26.16 | 24.65 | 25.40 | 26,213 | -1.14(-4.31%) |
Jun 11, 2020 | 25.08 | 26.69 | 24.94 | 26.54 | 43,355 | +2.89(+12.22%) |
Jun 10, 2020 | 23.48 | 23.71 | 23.35 | 23.65 | 8,801 | +0.20(+0.84%) |
Jun 09, 2020 | 23.52 | 23.61 | 23.29 | 23.45 | 8,454 | +0.71(+3.11%) |
Jun 08, 2020 | 22.88 | 23.12 | 22.75 | 22.75 | 10,614 | -0.55(-2.35%) |
Jun 05, 2020 | 22.95 | 23.45 | 22.86 | 23.29 | 38,907 | -0.91(-3.76%) |
Jun 04, 2020 | 24.25 | 24.30 | 23.99 | 24.20 | 7,764 | +0.24(+1.01%) |
Jun 03, 2020 | 24.83 | 24.83 | 23.83 | 23.96 | 29,095 | -1.61(-6.31%) |
Jun 02, 2020 | 25.67 | 25.85 | 25.57 | 25.57 | 23,508 | -0.55(-2.09%) |
Jun 01, 2020 | 26.59 | 26.59 | 26.12 | 26.12 | 6,853 | -1.02(-3.76%) |
May 29, 2020 | 27.28 | 27.71 | 27.14 | 27.14 | 11,455 | -0.16(-0.57%) |
May 28, 2020 | 27.45 | 27.45 | 26.66 | 27.30 | 15,236 | -0.46(-1.67%) |
May 27, 2020 | 28.19 | 28.53 | 27.76 | 27.76 | 14,661 | -0.98(-3.41%) |
May 26, 2020 | 28.74 | 28.78 | 28.39 | 28.74 | 22,836 | -1.59(-5.24%) |
May 22, 2020 | 30.74 | 30.90 | 30.32 | 30.33 | 18,989 | +0.26(+0.85%) |
May 21, 2020 | 29.46 | 30.36 | 29.45 | 30.08 | 30,944 | +0.33(+1.12%) |
May 20, 2020 | 30.04 | 30.09 | 29.40 | 29.74 | 16,662 | -1.46(-4.67%) |
May 19, 2020 | 30.54 | 31.23 | 30.35 | 31.20 | 16,350 | +1.08(+3.57%) |
May 18, 2020 | 31.70 | 31.70 | 30.06 | 30.13 | 58,619 | -3.31(-9.91%) |
May 15, 2020 | 33.78 | 34.05 | 33.32 | 33.44 | 16,099 | +0.12(+0.35%) |
May 14, 2020 | 34.13 | 34.97 | 33.31 | 33.32 | 27,015 | +0.50(+1.52%) |
May 13, 2020 | 32.05 | 33.22 | 31.91 | 32.83 | 29,993 | +0.88(+2.74%) |
May 12, 2020 | 30.76 | 31.98 | 30.76 | 31.95 | 8,440 | +0.79(+2.55%) |
May 11, 2020 | 31.49 | 31.80 | 31.04 | 31.16 | 10,333 | +0.13(+0.42%) |
May 08, 2020 | 31.30 | 31.36 | 30.84 | 31.02 | 14,861 | -1.02(-3.19%) |
May 07, 2020 | 32.36 | 32.51 | 31.73 | 32.05 | 10,978 | -1.09(-3.30%) |
May 06, 2020 | 32.27 | 33.26 | 32.27 | 33.14 | 10,401 | +0.44(+1.33%) |
May 05, 2020 | 32.15 | 32.70 | 32.01 | 32.70 | 14,489 | +0.19(+0.60%) |
May 04, 2020 | 33.13 | 33.31 | 32.51 | 32.51 | 24,101 | +0.03(+0.10%) |