Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 27.46 | 27.46 | 26.05 | 26.16 | 46,710 | -1.26(-4.60%) |
Jun 29, 2021 | 28.38 | 28.38 | 27.35 | 27.42 | 40,073 | -0.69(-2.47%) |
Jun 28, 2021 | 29.23 | 29.23 | 28.09 | 28.11 | 12,290 | -1.28(-4.36%) |
Jun 25, 2021 | 28.85 | 29.96 | 28.85 | 29.39 | 90,530 | +0.23(+0.77%) |
Jun 24, 2021 | 28.69 | 29.34 | 28.66 | 29.17 | 26,918 | +0.15(+0.53%) |
Jun 23, 2021 | 28.70 | 29.30 | 28.70 | 29.02 | 21,552 | -0.29(-0.98%) |
Jun 22, 2021 | 30.14 | 30.14 | 28.96 | 29.30 | 27,807 | -0.57(-1.90%) |
Jun 21, 2021 | 29.85 | 30.30 | 27.01 | 29.87 | 41,211 | -0.15(-0.51%) |
Jun 18, 2021 | 27.99 | 30.03 | 27.95 | 30.03 | 157,338 | +1.53(+5.38%) |
Jun 17, 2021 | 29.35 | 29.69 | 28.35 | 28.49 | 41,880 | -0.94(-3.19%) |
Jun 16, 2021 | 29.64 | 29.68 | 28.95 | 29.43 | 27,626 | -0.45(-1.50%) |
Jun 15, 2021 | 29.61 | 29.95 | 29.15 | 29.88 | 25,234 | +0.70(+2.40%) |
Jun 14, 2021 | 29.56 | 29.56 | 28.44 | 29.18 | 13,308 | -0.21(-0.70%) |
Jun 11, 2021 | 29.12 | 29.41 | 28.88 | 29.39 | 23,133 | +0.49(+1.71%) |
Jun 10, 2021 | 29.05 | 29.18 | 28.71 | 28.89 | 21,059 | +0.01(+0.03%) |
Jun 09, 2021 | 29.39 | 29.40 | 28.75 | 28.88 | 30,315 | -0.52(-1.77%) |
Jun 08, 2021 | 29.38 | 29.64 | 29.35 | 29.40 | 15,049 | -0.53(-1.77%) |
Jun 07, 2021 | 29.77 | 30.05 | 29.20 | 29.93 | 17,092 | +0.24(+0.80%) |
Jun 04, 2021 | 29.47 | 30.07 | 29.47 | 29.70 | 17,971 | +0.09(+0.29%) |
Jun 03, 2021 | 29.92 | 29.92 | 29.41 | 29.61 | 15,578 | -0.09(-0.30%) |
Jun 02, 2021 | 30.41 | 30.41 | 29.51 | 29.70 | 12,707 | -0.56(-1.84%) |
Jun 01, 2021 | 29.61 | 30.37 | 28.91 | 30.26 | 33,519 | +0.69(+2.34%) |
May 28, 2021 | 29.55 | 29.60 | 29.44 | 29.57 | 10,008 | +0.04(+0.15%) |
May 27, 2021 | 29.61 | 29.61 | 29.08 | 29.52 | 61,703 | -0.08(-0.27%) |
May 26, 2021 | 28.48 | 29.60 | 28.48 | 29.60 | 39,936 | +1.34(+4.73%) |
May 25, 2021 | 28.32 | 29.25 | 28.26 | 28.26 | 24,857 | -0.61(-2.11%) |
May 24, 2021 | 29.48 | 29.48 | 28.69 | 28.87 | 20,420 | +0.14(+0.50%) |
May 21, 2021 | 29.60 | 29.60 | 28.04 | 28.73 | 18,118 | -0.56(-1.90%) |
May 20, 2021 | 27.23 | 29.52 | 27.23 | 29.29 | 31,319 | +1.27(+4.55%) |
May 19, 2021 | 27.21 | 28.58 | 25.36 | 28.01 | 40,343 | -0.07(-0.26%) |
May 18, 2021 | 29.00 | 29.21 | 28.08 | 28.08 | 31,167 | -0.74(-2.58%) |
May 17, 2021 | 28.61 | 28.97 | 28.61 | 28.83 | 12,150 | +0.04(+0.16%) |
May 14, 2021 | 28.62 | 28.97 | 28.25 | 28.78 | 28,541 | +0.46(+1.62%) |
May 13, 2021 | 27.82 | 28.33 | 27.60 | 28.33 | 45,106 | +0.77(+2.80%) |
May 12, 2021 | 25.91 | 27.79 | 25.71 | 27.56 | 90,657 | +1.70(+6.56%) |
May 11, 2021 | 25.92 | 26.21 | 25.29 | 25.86 | 13,944 | +0.27(+1.05%) |
May 10, 2021 | 26.51 | 26.56 | 25.57 | 25.59 | 17,265 | -0.92(-3.45%) |
May 07, 2021 | 26.53 | 26.53 | 26.16 | 26.51 | 8,869 | +0.27(+1.03%) |
May 06, 2021 | 26.18 | 26.39 | 25.81 | 26.24 | 9,947 | +0.30(+1.14%) |
May 05, 2021 | 25.89 | 26.65 | 25.62 | 25.94 | 14,504 | -0.13(-0.52%) |
May 04, 2021 | 25.86 | 26.47 | 25.69 | 26.07 | 15,172 | -0.56(-2.09%) |
May 03, 2021 | 26.02 | 26.72 | 25.64 | 26.63 | 32,067 | +0.83(+3.23%) |
Apr 30, 2021 | 25.97 | 26.02 | 25.46 | 25.80 | 30,091 | -0.43(-1.64%) |
Apr 29, 2021 | 26.28 | 26.28 | 24.72 | 26.23 | 23,890 | -0.01(-0.03%) |
Apr 28, 2021 | 26.38 | 26.38 | 25.21 | 26.24 | 20,304 | -0.40(-1.52%) |
Apr 27, 2021 | 27.26 | 27.28 | 26.18 | 26.64 | 20,487 | -0.70(-2.56%) |
Apr 26, 2021 | 27.41 | 27.81 | 27.21 | 27.34 | 12,140 | -0.16(-0.59%) |
Apr 23, 2021 | 27.80 | 27.80 | 27.08 | 27.50 | 17,274 | +0.61(+2.27%) |
Apr 22, 2021 | 27.19 | 27.43 | 26.74 | 26.89 | 22,394 | -0.13(-0.50%) |
Apr 21, 2021 | 26.51 | 27.46 | 26.51 | 27.03 | 9,973 | +0.56(+2.10%) |
Apr 20, 2021 | 27.34 | 27.34 | 26.16 | 26.47 | 25,278 | -1.09(-3.97%) |
Apr 19, 2021 | 27.50 | 27.73 | 26.87 | 27.56 | 16,132 | -0.13(-0.49%) |
Apr 16, 2021 | 27.76 | 27.82 | 27.43 | 27.70 | 13,596 | +0.27(+0.98%) |
Apr 15, 2021 | 27.49 | 27.52 | 26.98 | 27.43 | 9,046 | -0.01(-0.03%) |
Apr 14, 2021 | 27.12 | 27.75 | 27.12 | 27.44 | 9,751 | +0.50(+1.87%) |
Apr 13, 2021 | 27.79 | 27.79 | 26.94 | 26.94 | 17,090 | -0.73(-2.63%) |
Apr 12, 2021 | 28.17 | 28.17 | 27.62 | 27.66 | 6,028 | -0.43(-1.53%) |
Apr 09, 2021 | 27.72 | 28.18 | 27.45 | 28.09 | 20,729 | +0.51(+1.85%) |
Apr 08, 2021 | 27.11 | 27.68 | 26.83 | 27.58 | 10,297 | +0.65(+2.40%) |
Apr 07, 2021 | 28.04 | 28.04 | 26.70 | 26.94 | 17,528 | -1.00(-3.60%) |
Apr 06, 2021 | 27.82 | 28.26 | 27.72 | 27.94 | 16,843 | +0.13(+0.45%) |
Apr 05, 2021 | 27.82 | 28.01 | 27.35 | 27.82 | 29,611 | +0.09(+0.32%) |
Apr 01, 2021 | 26.34 | 28.04 | 26.34 | 27.73 | 16,940 | +1.00(+3.76%) |
Mar 31, 2021 | 27.35 | 27.93 | 26.49 | 26.72 | 61,535 | -1.27(-4.55%) |
Mar 30, 2021 | 27.67 | 28.04 | 27.67 | 28.00 | 16,205 | +0.50(+1.83%) |
Mar 29, 2021 | 28.14 | 28.18 | 27.30 | 27.49 | 39,462 | -0.77(-2.73%) |
Mar 26, 2021 | 28.59 | 28.68 | 27.90 | 28.26 | 22,735 | +0.08(+0.29%) |
Mar 25, 2021 | 27.56 | 28.26 | 27.02 | 28.18 | 20,723 | +0.49(+1.78%) |
Mar 24, 2021 | 27.90 | 28.99 | 27.69 | 27.69 | 54,608 | -0.04(-0.16%) |
Mar 23, 2021 | 28.30 | 28.41 | 27.29 | 27.73 | 88,070 | -0.93(-3.26%) |
Mar 22, 2021 | 30.46 | 30.46 | 28.37 | 28.67 | 86,036 | -2.06(-6.72%) |
Mar 19, 2021 | 29.46 | 31.14 | 29.07 | 30.73 | 405,448 | +0.99(+3.32%) |
Mar 18, 2021 | 29.21 | 29.97 | 29.15 | 29.74 | 83,256 | +0.54(+1.84%) |
Mar 17, 2021 | 29.03 | 29.58 | 28.33 | 29.21 | 80,343 | +0.08(+0.28%) |
Mar 16, 2021 | 29.03 | 29.63 | 26.63 | 29.13 | 37,764 | +0.35(+1.21%) |
Mar 15, 2021 | 29.67 | 29.67 | 28.31 | 28.78 | 37,104 | -1.06(-3.56%) |
Mar 12, 2021 | 29.54 | 30.27 | 29.54 | 29.84 | 38,738 | +0.26(+0.88%) |
Mar 11, 2021 | 29.30 | 29.69 | 28.78 | 29.58 | 46,229 | +0.29(+0.98%) |
Mar 10, 2021 | 28.59 | 29.52 | 28.11 | 29.30 | 50,616 | +0.73(+2.56%) |
Mar 09, 2021 | 28.13 | 28.77 | 28.04 | 28.56 | 38,660 | +0.44(+1.56%) |
Mar 08, 2021 | 27.24 | 28.45 | 27.22 | 28.13 | 80,861 | +1.05(+3.89%) |
Mar 05, 2021 | 26.22 | 27.23 | 26.22 | 27.07 | 36,051 | +1.17(+4.52%) |
Mar 04, 2021 | 26.04 | 26.71 | 25.53 | 25.90 | 36,229 | -0.05(-0.21%) |
Mar 03, 2021 | 26.04 | 26.62 | 25.90 | 25.96 | 37,675 | -0.10(-0.38%) |
Mar 02, 2021 | 26.06 | 26.35 | 25.82 | 26.05 | 20,920 | -0.11(-0.41%) |
Mar 01, 2021 | 25.42 | 26.17 | 25.20 | 26.16 | 26,021 | +1.59(+6.47%) |
Feb 26, 2021 | 25.11 | 25.72 | 24.57 | 24.57 | 31,237 | -0.46(-1.85%) |
Feb 25, 2021 | 26.06 | 26.28 | 24.67 | 25.04 | 22,994 | -0.78(-3.01%) |
Feb 24, 2021 | 25.96 | 26.79 | 25.76 | 25.81 | 32,307 | -0.01(-0.03%) |
Feb 23, 2021 | 26.56 | 26.79 | 25.25 | 25.82 | 22,169 | +0.48(+1.90%) |
Feb 22, 2021 | 25.32 | 25.72 | 24.87 | 25.34 | 11,421 | +0.13(+0.53%) |
Feb 19, 2021 | 24.86 | 25.20 | 24.68 | 25.20 | 16,682 | +0.38(+1.55%) |
Feb 18, 2021 | 24.75 | 25.38 | 24.73 | 24.82 | 21,233 | -0.23(-0.93%) |
Feb 17, 2021 | 24.56 | 25.10 | 24.56 | 25.05 | 23,497 | +0.23(+0.94%) |
Feb 16, 2021 | 24.96 | 24.96 | 24.56 | 24.82 | 16,579 | +0.46(+1.91%) |
Feb 12, 2021 | 24.13 | 24.66 | 23.76 | 24.36 | 27,206 | +0.04(+0.15%) |
Feb 11, 2021 | 24.12 | 24.34 | 24.12 | 24.32 | 27,520 | +0.21(+0.85%) |
Feb 10, 2021 | 24.29 | 24.47 | 24.12 | 24.12 | 18,098 | -0.25(-1.03%) |
Feb 09, 2021 | 24.47 | 24.47 | 24.13 | 24.37 | 19,826 | -0.49(-1.98%) |
Feb 08, 2021 | 23.77 | 24.86 | 23.77 | 24.86 | 22,863 | +0.96(+4.04%) |
Feb 05, 2021 | 23.96 | 23.96 | 23.68 | 23.89 | 16,682 | +0.00(+0.00%) |
Feb 04, 2021 | 23.47 | 24.37 | 23.47 | 23.89 | 25,625 | +0.47(+2.02%) |
Feb 03, 2021 | 23.59 | 23.78 | 22.95 | 23.42 | 22,648 | -0.34(-1.43%) |
Feb 02, 2021 | 23.13 | 23.76 | 23.13 | 23.76 | 21,122 | +0.71(+3.06%) |
Feb 01, 2021 | 22.03 | 23.64 | 22.03 | 23.05 | 32,405 | +1.56(+7.27%) |
Jan 29, 2021 | 22.68 | 22.90 | 21.49 | 21.49 | 36,387 | -1.67(-7.21%) |
Jan 28, 2021 | 23.41 | 23.41 | 22.66 | 23.16 | 25,074 | +0.42(+1.85%) |
Jan 27, 2021 | 23.80 | 24.36 | 21.95 | 22.74 | 46,143 | -1.83(-7.45%) |
Jan 26, 2021 | 24.92 | 25.10 | 24.52 | 24.57 | 22,004 | -0.36(-1.43%) |
Jan 25, 2021 | 25.42 | 25.46 | 24.40 | 24.93 | 22,143 | -0.51(-2.00%) |
Jan 22, 2021 | 24.40 | 25.45 | 24.36 | 25.44 | 52,957 | +0.71(+2.85%) |
Jan 21, 2021 | 24.93 | 24.97 | 24.21 | 24.73 | 25,332 | -0.13(-0.54%) |
Jan 20, 2021 | 25.54 | 25.87 | 24.43 | 24.87 | 27,403 | -0.74(-2.89%) |
Jan 19, 2021 | 26.26 | 26.26 | 25.47 | 25.61 | 24,411 | -0.30(-1.17%) |
Jan 15, 2021 | 26.17 | 26.81 | 25.88 | 25.91 | 13,995 | -0.73(-2.75%) |
Jan 14, 2021 | 26.40 | 26.78 | 26.32 | 26.64 | 18,571 | +0.40(+1.53%) |
Jan 13, 2021 | 27.24 | 27.24 | 25.87 | 26.24 | 18,627 | -1.03(-3.77%) |
Jan 12, 2021 | 26.55 | 27.51 | 26.55 | 27.27 | 36,533 | +0.71(+2.69%) |
Jan 11, 2021 | 26.12 | 26.55 | 26.12 | 26.55 | 15,408 | +0.24(+0.92%) |
Jan 08, 2021 | 25.96 | 26.31 | 25.69 | 26.31 | 27,878 | +0.23(+0.89%) |
Jan 07, 2021 | 25.62 | 26.18 | 25.62 | 26.08 | 30,312 | +0.49(+1.92%) |
Jan 06, 2021 | 24.76 | 26.10 | 24.76 | 25.59 | 54,242 | +1.35(+5.56%) |
Jan 05, 2021 | 23.61 | 24.54 | 23.53 | 24.24 | 28,317 | +0.54(+2.26%) |
Jan 04, 2021 | 24.49 | 24.53 | 23.33 | 23.70 | 37,122 | -0.74(-3.03%) |
Dec 31, 2020 | 24.45 | 24.45 | 24.45 | 30,932 | -0.51(-2.04%) | |
Dec 30, 2020 | 24.46 | 24.99 | 24.46 | 24.95 | 30,932 | +0.49(+2.01%) |
Dec 29, 2020 | 24.66 | 24.78 | 24.32 | 24.46 | 19,049 | -0.12(-0.47%) |
Dec 28, 2020 | 24.64 | 24.74 | 24.34 | 24.58 | 27,825 | +0.38(+1.55%) |
Dec 24, 2020 | 24.72 | 24.73 | 24.15 | 24.20 | 7,277 | -0.50(-2.02%) |
Dec 23, 2020 | 24.70 | 25.19 | 24.38 | 24.70 | 38,483 | +0.00(+0.00%) |
Dec 22, 2020 | 25.06 | 25.41 | 24.64 | 24.70 | 19,779 | -0.56(-2.23%) |
Dec 21, 2020 | 25.52 | 25.62 | 25.02 | 25.27 | 35,507 | -0.41(-1.60%) |
Dec 18, 2020 | 24.79 | 25.85 | 24.64 | 25.68 | 209,368 | +0.95(+3.83%) |
Dec 17, 2020 | 23.62 | 24.73 | 23.36 | 24.73 | 50,407 | +1.06(+4.49%) |
Dec 16, 2020 | 23.76 | 23.94 | 23.60 | 23.67 | 37,177 | +0.13(+0.57%) |
Dec 15, 2020 | 22.95 | 23.71 | 22.95 | 23.54 | 64,560 | +0.66(+2.87%) |
Dec 14, 2020 | 23.05 | 23.33 | 22.67 | 22.88 | 56,011 | -0.06(-0.27%) |
Dec 11, 2020 | 22.75 | 23.04 | 22.74 | 22.94 | 13,961 | +0.07(+0.31%) |
Dec 10, 2020 | 22.67 | 22.87 | 22.28 | 22.87 | 21,798 | +0.28(+1.26%) |
Dec 09, 2020 | 22.55 | 22.86 | 22.04 | 22.59 | 49,686 | +0.07(+0.32%) |
Dec 08, 2020 | 22.19 | 22.51 | 22.03 | 22.51 | 30,949 | +0.16(+0.72%) |
Dec 07, 2020 | 21.79 | 22.58 | 21.79 | 22.35 | 39,416 | +0.17(+0.76%) |
Dec 04, 2020 | 22.20 | 22.20 | 21.78 | 22.19 | 19,929 | +0.14(+0.64%) |
Dec 03, 2020 | 22.28 | 22.28 | 21.92 | 22.04 | 8,493 | -0.17(-0.76%) |
Dec 02, 2020 | 21.88 | 22.21 | 21.31 | 22.21 | 17,997 | +0.33(+1.50%) |
Dec 01, 2020 | 21.58 | 22.15 | 21.58 | 21.88 | 20,779 | +0.54(+2.54%) |
Nov 30, 2020 | 22.07 | 22.07 | 21.32 | 21.34 | 17,794 | -0.92(-4.15%) |
Nov 27, 2020 | 22.11 | 22.29 | 21.76 | 22.27 | 8,219 | +0.00(+0.00%) |
Nov 25, 2020 | 22.34 | 22.34 | 22.02 | 22.27 | 16,101 | -0.06(-0.28%) |
Nov 24, 2020 | 21.31 | 22.37 | 21.31 | 22.33 | 47,291 | +1.22(+5.76%) |
Nov 23, 2020 | 21.67 | 21.82 | 21.00 | 21.11 | 21,569 | -0.92(-4.19%) |
Nov 20, 2020 | 21.65 | 22.19 | 21.56 | 22.03 | 25,108 | +0.11(+0.49%) |
Nov 19, 2020 | 21.73 | 22.07 | 21.31 | 21.93 | 10,179 | +0.11(+0.49%) |
Nov 18, 2020 | 22.07 | 22.33 | 21.82 | 21.82 | 20,735 | -0.23(-1.05%) |
Nov 17, 2020 | 22.34 | 22.34 | 21.40 | 22.05 | 26,313 | -0.28(-1.27%) |
Nov 16, 2020 | 22.11 | 22.51 | 22.10 | 22.34 | 41,752 | +0.75(+3.46%) |
Nov 13, 2020 | 21.52 | 21.84 | 21.47 | 21.59 | 18,240 | +0.39(+1.84%) |
Nov 12, 2020 | 21.40 | 21.54 | 20.80 | 21.20 | 25,514 | -0.47(-2.17%) |
Nov 11, 2020 | 21.58 | 21.67 | 21.23 | 21.67 | 24,614 | +0.12(+0.54%) |
Nov 10, 2020 | 20.82 | 21.58 | 20.70 | 21.55 | 86,373 | +1.07(+5.20%) |
Nov 09, 2020 | 20.56 | 21.22 | 19.30 | 20.49 | 75,352 | +1.12(+5.78%) |
Nov 06, 2020 | 19.94 | 20.10 | 19.37 | 19.37 | 23,307 | -0.98(-4.80%) |
Nov 05, 2020 | 19.89 | 20.43 | 19.89 | 20.35 | 30,437 | +0.14(+0.70%) |
Nov 04, 2020 | 19.76 | 20.21 | 19.58 | 20.21 | 11,030 | +0.01(+0.04%) |
Nov 03, 2020 | 19.85 | 20.21 | 19.65 | 20.20 | 32,443 | +0.67(+3.41%) |
Nov 02, 2020 | 19.46 | 19.82 | 19.06 | 19.53 | 20,619 | +0.43(+2.23%) |
Oct 30, 2020 | 19.62 | 19.77 | 19.10 | 19.10 | 20,042 | -0.47(-2.40%) |
Oct 29, 2020 | 19.27 | 19.89 | 18.72 | 19.57 | 23,345 | +0.22(+1.15%) |
Oct 28, 2020 | 19.42 | 19.50 | 18.55 | 19.35 | 18,079 | -0.16(-0.82%) |
Oct 27, 2020 | 19.62 | 19.84 | 18.63 | 19.51 | 16,576 | -0.25(-1.26%) |
Oct 26, 2020 | 19.54 | 19.89 | 19.53 | 19.76 | 12,516 | -0.10(-0.49%) |
Oct 23, 2020 | 20.21 | 20.21 | 19.46 | 19.86 | 21,055 | -0.19(-0.93%) |
Oct 22, 2020 | 19.94 | 20.21 | 19.58 | 20.05 | 23,459 | +0.11(+0.53%) |
Oct 21, 2020 | 19.94 | 20.03 | 19.64 | 19.94 | 37,601 | +0.09(+0.45%) |
Oct 20, 2020 | 19.35 | 20.00 | 19.35 | 19.85 | 26,900 | +0.68(+3.57%) |
Oct 19, 2020 | 19.54 | 19.54 | 19.15 | 19.17 | 6,798 | -0.20(-1.01%) |
Oct 16, 2020 | 19.33 | 19.66 | 19.33 | 19.36 | 29,049 | -0.18(-0.91%) |
Oct 15, 2020 | 18.90 | 19.54 | 18.05 | 19.54 | 10,872 | +0.65(+3.43%) |
Oct 14, 2020 | 17.57 | 19.43 | 17.57 | 18.89 | 8,877 | -0.36(-1.89%) |
Oct 13, 2020 | 19.57 | 19.57 | 18.86 | 19.25 | 11,626 | -0.60(-3.00%) |
Oct 12, 2020 | 19.80 | 19.93 | 19.27 | 19.85 | 10,783 | +0.18(+0.90%) |
Oct 09, 2020 | 19.60 | 19.94 | 19.37 | 19.67 | 14,862 | -0.05(-0.27%) |
Oct 08, 2020 | 19.23 | 19.89 | 18.33 | 19.73 | 23,702 | +0.67(+3.49%) |
Oct 07, 2020 | 18.36 | 19.53 | 18.28 | 19.06 | 30,168 | +0.97(+5.35%) |
Oct 06, 2020 | 18.82 | 18.88 | 17.98 | 18.09 | 45,673 | -0.67(-3.55%) |
Oct 05, 2020 | 18.52 | 19.04 | 18.38 | 18.76 | 25,270 | +0.44(+2.38%) |
Oct 02, 2020 | 17.33 | 18.46 | 17.33 | 18.32 | 14,412 | +0.75(+4.30%) |
Oct 01, 2020 | 17.49 | 17.68 | 17.11 | 17.57 | 45,369 | +0.16(+0.92%) |
Sep 30, 2020 | 17.03 | 17.84 | 16.79 | 17.41 | 43,374 | +0.38(+2.24%) |
Sep 29, 2020 | 17.42 | 17.42 | 16.21 | 17.03 | 14,198 | -0.08(-0.47%) |
Sep 28, 2020 | 16.73 | 17.40 | 16.54 | 17.11 | 24,643 | +0.48(+2.88%) |
Sep 25, 2020 | 16.21 | 16.83 | 16.10 | 16.63 | 40,084 | +0.42(+2.58%) |
Sep 24, 2020 | 16.09 | 16.47 | 16.09 | 16.21 | 19,788 | +0.28(+1.73%) |
Sep 23, 2020 | 17.02 | 17.18 | 15.88 | 15.93 | 52,344 | -1.09(-6.42%) |
Sep 22, 2020 | 16.95 | 17.76 | 16.95 | 17.03 | 21,115 | +0.24(+1.43%) |
Sep 21, 2020 | 19.41 | 20.37 | 16.74 | 16.79 | 52,431 | -2.86(-14.56%) |
Sep 18, 2020 | 20.02 | 20.54 | 19.19 | 19.65 | 396,561 | -0.04(-0.18%) |
Sep 17, 2020 | 19.89 | 19.95 | 18.44 | 19.68 | 32,966 | -0.42(-2.08%) |
Sep 16, 2020 | 19.84 | 20.20 | 19.65 | 20.10 | 67,438 | +0.32(+1.61%) |
Sep 15, 2020 | 19.76 | 19.93 | 19.62 | 19.78 | 42,404 | +0.04(+0.22%) |
Sep 14, 2020 | 19.50 | 19.76 | 19.21 | 19.74 | 69,316 | +0.38(+1.96%) |
Sep 11, 2020 | 19.20 | 19.52 | 19.20 | 19.36 | 56,670 | -0.15(-0.77%) |
Sep 10, 2020 | 19.41 | 19.81 | 19.22 | 19.51 | 48,587 | +0.12(+0.64%) |
Sep 09, 2020 | 19.09 | 19.39 | 19.02 | 19.38 | 59,757 | +0.46(+2.42%) |
Sep 08, 2020 | 18.59 | 19.28 | 18.59 | 18.93 | 87,864 | +0.31(+1.66%) |
Sep 04, 2020 | 18.53 | 18.96 | 18.39 | 18.62 | 33,095 | +0.09(+0.48%) |
Sep 03, 2020 | 18.37 | 18.53 | 18.20 | 18.53 | 25,020 | +0.22(+1.20%) |
Sep 02, 2020 | 18.18 | 18.31 | 17.99 | 18.31 | 33,098 | +0.00(+0.00%) |
Sep 01, 2020 | 18.12 | 18.31 | 17.91 | 18.31 | 22,440 | +0.14(+0.78%) |
Aug 31, 2020 | 18.34 | 18.35 | 17.78 | 18.17 | 18,940 | -0.23(-1.25%) |
Aug 28, 2020 | 18.44 | 18.44 | 17.94 | 18.40 | 20,174 | +0.00(+0.00%) |
Aug 27, 2020 | 16.84 | 18.44 | 16.84 | 18.40 | 24,935 | +0.29(+1.61%) |
Aug 26, 2020 | 18.42 | 18.42 | 18.10 | 18.10 | 19,160 | -0.29(-1.58%) |
Aug 25, 2020 | 18.18 | 18.42 | 17.73 | 18.40 | 21,886 | +0.29(+1.61%) |
Aug 24, 2020 | 18.48 | 18.48 | 17.88 | 18.10 | 17,800 | -0.20(-1.11%) |
Aug 21, 2020 | 18.33 | 18.52 | 17.54 | 18.31 | 32,302 | -0.14(-0.77%) |
Aug 20, 2020 | 18.70 | 18.70 | 17.89 | 18.45 | 14,417 | -0.37(-1.97%) |
Aug 19, 2020 | 18.77 | 19.19 | 18.77 | 18.82 | 25,079 | -0.03(-0.14%) |
Aug 18, 2020 | 19.12 | 19.12 | 18.63 | 18.85 | 15,938 | -0.08(-0.42%) |
Aug 17, 2020 | 18.88 | 18.93 | 18.75 | 18.93 | 13,535 | -0.02(-0.09%) |
Aug 14, 2020 | 18.83 | 18.94 | 18.68 | 18.94 | 23,575 | +0.02(+0.09%) |
Aug 13, 2020 | 18.70 | 18.95 | 18.66 | 18.93 | 14,408 | +0.04(+0.23%) |
Aug 12, 2020 | 19.03 | 19.30 | 18.58 | 18.88 | 35,037 | +0.11(+0.56%) |
Aug 11, 2020 | 18.52 | 18.90 | 18.51 | 18.77 | 48,561 | +0.39(+2.11%) |
Aug 10, 2020 | 17.86 | 18.69 | 17.86 | 18.39 | 64,473 | +0.54(+3.02%) |
Aug 07, 2020 | 17.20 | 18.04 | 16.98 | 17.85 | 81,946 | +0.65(+3.80%) |
Aug 06, 2020 | 17.20 | 17.20 | 16.82 | 17.20 | 18,563 | -0.01(-0.05%) |
Aug 05, 2020 | 17.20 | 17.20 | 16.90 | 17.20 | 32,155 | +0.00(+0.00%) |
Aug 04, 2020 | 17.13 | 17.20 | 16.77 | 17.20 | 19,894 | -0.01(-0.05%) |
Aug 03, 2020 | 17.06 | 17.36 | 16.66 | 17.21 | 32,104 | +0.11(+0.67%) |
Jul 31, 2020 | 17.36 | 17.42 | 16.75 | 17.10 | 32,189 | -0.41(-2.32%) |
Jul 30, 2020 | 17.26 | 17.53 | 17.08 | 17.50 | 20,316 | -0.12(-0.70%) |
Jul 29, 2020 | 17.65 | 17.65 | 17.13 | 17.63 | 26,531 | +0.04(+0.20%) |
Jul 28, 2020 | 16.98 | 17.59 | 16.78 | 17.59 | 19,389 | +0.51(+3.00%) |
Jul 27, 2020 | 17.38 | 17.38 | 16.95 | 17.08 | 9,999 | -0.38(-2.17%) |
Jul 24, 2020 | 17.37 | 17.58 | 17.35 | 17.46 | 20,628 | +0.09(+0.51%) |
Jul 23, 2020 | 17.15 | 17.37 | 17.14 | 17.37 | 22,465 | +0.22(+1.29%) |
Jul 22, 2020 | 17.09 | 17.21 | 16.99 | 17.15 | 20,956 | -0.04(-0.26%) |
Jul 21, 2020 | 17.07 | 17.35 | 16.78 | 17.20 | 52,101 | +0.14(+0.83%) |
Jul 20, 2020 | 17.10 | 17.22 | 16.93 | 17.05 | 23,612 | -0.13(-0.77%) |
Jul 17, 2020 | 17.02 | 17.28 | 17.02 | 17.19 | 20,854 | +0.04(+0.21%) |
Jul 16, 2020 | 17.28 | 17.28 | 17.03 | 17.15 | 17,300 | -0.05(-0.31%) |
Jul 15, 2020 | 17.14 | 17.37 | 17.08 | 17.20 | 56,693 | +0.34(+2.04%) |
Jul 14, 2020 | 16.99 | 17.03 | 16.72 | 16.86 | 17,140 | -0.08(-0.47%) |
Jul 13, 2020 | 16.84 | 17.06 | 16.67 | 16.94 | 35,473 | +0.11(+0.63%) |
Jul 10, 2020 | 16.53 | 17.03 | 16.39 | 16.83 | 33,322 | +0.21(+1.27%) |
Jul 09, 2020 | 16.45 | 16.82 | 16.09 | 16.62 | 78,623 | +0.18(+1.07%) |
Jul 08, 2020 | 17.16 | 17.28 | 16.32 | 16.45 | 55,146 | -0.82(-4.75%) |
Jul 07, 2020 | 17.06 | 17.45 | 16.85 | 17.27 | 55,598 | -0.02(-0.10%) |
Jul 06, 2020 | 17.44 | 17.57 | 16.76 | 17.28 | 26,472 | +0.09(+0.51%) |
Jul 02, 2020 | 17.35 | 17.41 | 17.13 | 17.20 | 32,982 | -0.02(-0.10%) |