Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 23.39 | 23.41 | 22.77 | 23.02 | 13,435 | -0.37(-1.58%) |
Jun 29, 2021 | 24.08 | 24.15 | 23.14 | 23.39 | 22,145 | -0.91(-3.76%) |
Jun 28, 2021 | 24.55 | 24.55 | 23.87 | 24.31 | 8,760 | +0.09(+0.36%) |
Jun 25, 2021 | 24.11 | 24.37 | 23.84 | 24.22 | 22,860 | +0.24(+1.01%) |
Jun 24, 2021 | 23.50 | 24.20 | 23.50 | 23.97 | 32,725 | +1.10(+4.81%) |
Jun 23, 2021 | 23.32 | 23.57 | 22.80 | 22.88 | 17,676 | -0.38(-1.63%) |
Jun 22, 2021 | 24.15 | 24.21 | 22.62 | 23.25 | 25,732 | -0.94(-3.90%) |
Jun 21, 2021 | 23.35 | 24.20 | 22.88 | 24.20 | 24,243 | +0.87(+3.71%) |
Jun 18, 2021 | 23.58 | 23.58 | 22.92 | 23.33 | 13,651 | -0.69(-2.88%) |
Jun 17, 2021 | 24.19 | 24.19 | 23.21 | 24.02 | 52,482 | -0.20(-0.84%) |
Jun 16, 2021 | 23.90 | 24.45 | 23.53 | 24.23 | 39,113 | +0.34(+1.43%) |
Jun 15, 2021 | 24.29 | 24.51 | 23.53 | 23.89 | 55,702 | -0.74(-3.00%) |
Jun 14, 2021 | 24.91 | 25.09 | 24.32 | 24.63 | 37,734 | +0.01(+0.04%) |
Jun 11, 2021 | 25.10 | 25.10 | 24.19 | 24.62 | 29,621 | -0.15(-0.59%) |
Jun 10, 2021 | 23.60 | 24.89 | 23.60 | 24.76 | 92,699 | +1.45(+6.22%) |
Jun 09, 2021 | 22.72 | 23.55 | 22.72 | 23.31 | 70,737 | +0.67(+2.96%) |
Jun 08, 2021 | 22.96 | 22.96 | 21.63 | 22.64 | 24,257 | +0.11(+0.47%) |
Jun 07, 2021 | 21.71 | 23.23 | 21.41 | 22.53 | 58,043 | +1.04(+4.84%) |
Jun 04, 2021 | 21.74 | 21.89 | 21.38 | 21.49 | 15,521 | -0.07(-0.32%) |
Jun 03, 2021 | 20.99 | 21.68 | 20.59 | 21.56 | 44,727 | +0.39(+1.84%) |
Jun 02, 2021 | 21.36 | 21.59 | 20.90 | 21.17 | 33,565 | -0.10(-0.46%) |
Jun 01, 2021 | 21.80 | 21.80 | 20.68 | 21.27 | 164,954 | -0.14(-0.64%) |
May 28, 2021 | 21.72 | 22.14 | 21.38 | 21.41 | 35,123 | -0.15(-0.68%) |
May 27, 2021 | 21.16 | 21.55 | 21.05 | 21.55 | 51,535 | +0.45(+2.12%) |
May 26, 2021 | 20.85 | 21.11 | 20.63 | 21.10 | 11,961 | +0.42(+2.02%) |
May 25, 2021 | 21.31 | 21.31 | 20.68 | 20.69 | 21,295 | -0.36(-1.71%) |
May 24, 2021 | 21.39 | 21.56 | 20.93 | 21.05 | 31,355 | -0.23(-1.10%) |
May 21, 2021 | 21.51 | 21.87 | 21.28 | 21.28 | 101,054 | +0.05(+0.23%) |
May 20, 2021 | 20.23 | 21.30 | 20.18 | 21.23 | 100,688 | +1.06(+5.26%) |
May 19, 2021 | 19.70 | 20.21 | 19.49 | 20.17 | 13,524 | -0.14(-0.67%) |
May 18, 2021 | 20.36 | 20.78 | 20.07 | 20.31 | 39,533 | +0.06(+0.29%) |
May 17, 2021 | 19.99 | 20.43 | 19.99 | 20.25 | 26,478 | +0.19(+0.97%) |
May 14, 2021 | 19.46 | 20.15 | 19.44 | 20.05 | 33,625 | +0.72(+3.72%) |
May 13, 2021 | 18.96 | 19.46 | 18.78 | 19.33 | 25,501 | +0.44(+2.32%) |
May 12, 2021 | 18.76 | 19.43 | 18.76 | 18.90 | 67,138 | -0.07(-0.36%) |
May 11, 2021 | 18.06 | 19.09 | 17.52 | 18.96 | 42,664 | +0.23(+1.25%) |
May 10, 2021 | 19.61 | 19.61 | 18.73 | 18.73 | 31,579 | -0.54(-2.78%) |
May 07, 2021 | 18.76 | 19.85 | 18.76 | 19.27 | 28,572 | +0.58(+3.13%) |
May 06, 2021 | 18.78 | 18.78 | 17.71 | 18.68 | 32,311 | -0.41(-2.14%) |
May 05, 2021 | 18.96 | 19.24 | 18.76 | 19.09 | 26,122 | +0.24(+1.29%) |
May 04, 2021 | 19.87 | 19.87 | 18.32 | 18.85 | 49,037 | -1.30(-6.47%) |
May 03, 2021 | 20.24 | 20.24 | 19.75 | 20.15 | 12,780 | +0.20(+1.02%) |
Apr 30, 2021 | 20.34 | 20.78 | 19.87 | 19.95 | 18,808 | -0.64(-3.12%) |
Apr 29, 2021 | 21.07 | 21.07 | 19.78 | 20.59 | 41,353 | -0.34(-1.63%) |
Apr 28, 2021 | 20.56 | 21.14 | 20.43 | 20.93 | 26,875 | +0.10(+0.47%) |
Apr 27, 2021 | 21.43 | 21.55 | 20.72 | 20.83 | 39,435 | -0.36(-1.70%) |
Apr 26, 2021 | 20.27 | 21.22 | 20.23 | 21.19 | 34,518 | +1.05(+5.22%) |
Apr 23, 2021 | 20.31 | 20.36 | 19.88 | 20.14 | 17,883 | -0.01(-0.05%) |
Apr 22, 2021 | 20.30 | 20.87 | 19.64 | 20.15 | 42,173 | +0.06(+0.29%) |
Apr 21, 2021 | 18.85 | 20.09 | 18.85 | 20.09 | 20,760 | +1.13(+5.95%) |
Apr 20, 2021 | 18.82 | 19.24 | 18.43 | 18.96 | 27,503 | -0.16(-0.81%) |
Apr 19, 2021 | 19.32 | 19.75 | 18.78 | 19.12 | 21,253 | -0.50(-2.53%) |
Apr 16, 2021 | 19.91 | 19.91 | 19.14 | 19.62 | 19,424 | -0.10(-0.49%) |
Apr 15, 2021 | 20.03 | 20.54 | 19.57 | 19.71 | 24,172 | -0.04(-0.20%) |
Apr 14, 2021 | 18.91 | 20.06 | 18.91 | 19.75 | 39,358 | +0.78(+4.10%) |
Apr 13, 2021 | 18.89 | 19.01 | 18.42 | 18.97 | 19,568 | -0.03(-0.15%) |
Apr 12, 2021 | 20.05 | 20.05 | 18.68 | 19.00 | 46,362 | -0.78(-3.94%) |
Apr 09, 2021 | 19.91 | 20.04 | 19.41 | 19.78 | 28,777 | -0.26(-1.31%) |
Apr 08, 2021 | 20.43 | 20.43 | 19.92 | 20.04 | 15,125 | -0.08(-0.39%) |
Apr 07, 2021 | 20.84 | 20.84 | 19.95 | 20.12 | 31,527 | -0.60(-2.91%) |
Apr 06, 2021 | 21.41 | 21.59 | 20.63 | 20.72 | 21,482 | -0.51(-2.38%) |
Apr 05, 2021 | 21.91 | 21.91 | 21.03 | 21.23 | 40,238 | -0.21(-1.00%) |
Apr 01, 2021 | 21.87 | 22.07 | 21.24 | 21.44 | 21,069 | -0.02(-0.09%) |
Mar 31, 2021 | 20.97 | 21.77 | 20.97 | 21.46 | 22,322 | +0.73(+3.52%) |
Mar 30, 2021 | 20.36 | 20.82 | 19.65 | 20.73 | 19,920 | +0.41(+2.01%) |
Mar 29, 2021 | 20.70 | 20.95 | 20.01 | 20.33 | 16,928 | -0.83(-3.91%) |
Mar 26, 2021 | 21.35 | 21.89 | 20.35 | 21.15 | 22,405 | -0.13(-0.59%) |
Mar 25, 2021 | 20.00 | 21.29 | 19.76 | 21.28 | 32,097 | +0.73(+3.55%) |
Mar 24, 2021 | 22.80 | 22.80 | 20.51 | 20.55 | 44,356 | -1.83(-8.17%) |
Mar 23, 2021 | 24.81 | 24.81 | 22.17 | 22.38 | 69,657 | -2.72(-10.85%) |
Mar 22, 2021 | 25.46 | 25.46 | 24.75 | 25.10 | 16,236 | -0.77(-2.97%) |
Mar 19, 2021 | 25.02 | 25.99 | 25.02 | 25.87 | 28,571 | +0.76(+3.02%) |
Mar 18, 2021 | 26.46 | 27.01 | 24.83 | 25.11 | 12,551 | -1.93(-7.14%) |
Mar 17, 2021 | 25.68 | 27.20 | 25.66 | 27.05 | 11,015 | +0.88(+3.37%) |
Mar 16, 2021 | 27.11 | 27.11 | 25.70 | 26.16 | 39,638 | -0.90(-3.33%) |
Mar 15, 2021 | 27.43 | 27.43 | 26.66 | 27.06 | 36,400 | -0.36(-1.33%) |
Mar 12, 2021 | 26.98 | 27.51 | 26.45 | 27.43 | 18,191 | +0.47(+1.75%) |
Mar 11, 2021 | 25.79 | 26.99 | 25.73 | 26.96 | 14,663 | +1.57(+6.19%) |
Mar 10, 2021 | 25.57 | 26.08 | 25.37 | 25.39 | 35,467 | +0.44(+1.75%) |
Mar 09, 2021 | 24.80 | 26.00 | 24.80 | 24.95 | 23,566 | +1.33(+5.64%) |
Mar 08, 2021 | 24.24 | 24.82 | 23.61 | 23.61 | 31,094 | -0.15(-0.62%) |
Mar 05, 2021 | 22.77 | 23.76 | 20.87 | 23.76 | 25,899 | +1.15(+5.08%) |
Mar 04, 2021 | 24.32 | 24.32 | 21.87 | 22.61 | 27,014 | -1.84(-7.52%) |
Mar 03, 2021 | 26.01 | 26.01 | 24.45 | 24.45 | 37,606 | -1.64(-6.30%) |
Mar 02, 2021 | 26.94 | 26.94 | 26.01 | 26.10 | 5,673 | -0.75(-2.79%) |
Mar 01, 2021 | 27.19 | 27.32 | 26.71 | 26.84 | 6,643 | +0.82(+3.14%) |
Feb 26, 2021 | 27.02 | 27.02 | 24.91 | 26.03 | 14,594 | -0.69(-2.59%) |
Feb 25, 2021 | 29.24 | 29.24 | 26.41 | 26.72 | 54,433 | -2.14(-7.42%) |
Feb 24, 2021 | 26.97 | 29.32 | 26.97 | 28.86 | 48,397 | +2.00(+7.46%) |
Feb 23, 2021 | 27.26 | 27.26 | 25.54 | 26.85 | 22,578 | -0.89(-3.19%) |
Feb 22, 2021 | 29.12 | 29.12 | 27.68 | 27.74 | 16,207 | -1.88(-6.34%) |
Feb 19, 2021 | 29.60 | 30.02 | 29.28 | 29.62 | 10,585 | +0.24(+0.83%) |
Feb 18, 2021 | 29.88 | 30.06 | 29.12 | 29.37 | 9,045 | -0.91(-3.02%) |
Feb 17, 2021 | 29.70 | 30.41 | 29.29 | 30.29 | 20,512 | +0.52(+1.73%) |
Feb 16, 2021 | 31.00 | 31.00 | 29.38 | 29.77 | 11,631 | -0.53(-1.73%) |
Feb 12, 2021 | 29.72 | 30.60 | 29.52 | 30.30 | 11,305 | +0.27(+0.91%) |
Feb 11, 2021 | 30.16 | 30.37 | 29.43 | 30.03 | 24,046 | +0.08(+0.26%) |
Feb 10, 2021 | 30.16 | 30.43 | 28.99 | 29.95 | 16,876 | +0.51(+1.75%) |
Feb 09, 2021 | 29.06 | 29.85 | 29.06 | 29.43 | 15,296 | +0.44(+1.52%) |
Feb 08, 2021 | 27.99 | 29.00 | 27.95 | 29.00 | 26,743 | +1.56(+5.67%) |
Feb 05, 2021 | 27.82 | 27.93 | 26.87 | 27.44 | 10,688 | +0.27(+1.00%) |
Feb 04, 2021 | 26.99 | 27.25 | 26.82 | 27.17 | 10,969 | +0.32(+1.18%) |
Feb 03, 2021 | 27.06 | 27.10 | 26.37 | 26.85 | 15,622 | +0.40(+1.52%) |
Feb 02, 2021 | 26.65 | 27.10 | 26.36 | 26.45 | 18,795 | +0.70(+2.72%) |
Feb 01, 2021 | 24.83 | 25.98 | 24.83 | 25.75 | 19,235 | +1.55(+6.39%) |
Jan 29, 2021 | 25.10 | 26.31 | 23.69 | 24.20 | 43,165 | -0.90(-3.60%) |
Jan 28, 2021 | 25.10 | 26.28 | 25.09 | 25.10 | 16,908 | +0.18(+0.70%) |
Jan 27, 2021 | 26.32 | 26.51 | 24.68 | 24.93 | 66,262 | -2.26(-8.30%) |
Jan 26, 2021 | 27.90 | 28.32 | 27.02 | 27.19 | 21,937 | -0.53(-1.90%) |
Jan 25, 2021 | 26.54 | 27.71 | 26.43 | 27.71 | 27,787 | +0.86(+3.19%) |
Jan 22, 2021 | 26.00 | 26.94 | 25.56 | 26.85 | 35,971 | +0.55(+2.11%) |
Jan 21, 2021 | 27.24 | 27.24 | 25.74 | 26.30 | 62,480 | -0.94(-3.46%) |
Jan 20, 2021 | 28.03 | 28.07 | 26.96 | 27.24 | 46,703 | -0.57(-2.06%) |
Jan 19, 2021 | 27.49 | 28.17 | 27.49 | 27.82 | 16,783 | +0.77(+2.84%) |
Jan 15, 2021 | 27.24 | 27.74 | 26.27 | 27.05 | 15,210 | -0.33(-1.21%) |
Jan 14, 2021 | 26.76 | 27.85 | 26.76 | 27.38 | 29,150 | +0.51(+1.88%) |
Jan 13, 2021 | 27.53 | 27.62 | 26.87 | 26.87 | 22,269 | -0.54(-1.99%) |
Jan 12, 2021 | 27.34 | 28.47 | 27.15 | 27.42 | 17,902 | +0.08(+0.28%) |
Jan 11, 2021 | 26.84 | 27.93 | 26.66 | 27.34 | 55,544 | +0.83(+3.12%) |
Jan 08, 2021 | 26.99 | 27.29 | 25.51 | 26.51 | 158,891 | -0.14(-0.51%) |
Jan 07, 2021 | 25.07 | 26.79 | 24.78 | 26.65 | 39,996 | +1.92(+7.75%) |
Jan 06, 2021 | 24.04 | 25.36 | 23.84 | 24.73 | 56,757 | +0.41(+1.68%) |
Jan 05, 2021 | 23.78 | 24.32 | 23.64 | 24.32 | 136,980 | +0.40(+1.67%) |
Jan 04, 2021 | 24.78 | 24.78 | 23.17 | 23.93 | 44,589 | -0.73(-2.96%) |
Dec 31, 2020 | 24.66 | 24.66 | 24.66 | 13,675 | +0.42(+1.73%) | |
Dec 30, 2020 | 23.80 | 24.42 | 23.80 | 24.24 | 13,675 | +0.56(+2.38%) |
Dec 29, 2020 | 23.98 | 24.19 | 23.13 | 23.67 | 10,776 | -0.18(-0.78%) |
Dec 28, 2020 | 24.70 | 24.71 | 23.80 | 23.86 | 30,392 | -0.31(-1.29%) |
Dec 24, 2020 | 23.74 | 24.17 | 23.74 | 24.17 | 14,080 | +0.71(+3.03%) |
Dec 23, 2020 | 23.47 | 23.60 | 23.10 | 23.46 | 18,348 | +0.25(+1.09%) |
Dec 22, 2020 | 22.20 | 23.33 | 22.20 | 23.21 | 60,170 | +1.05(+4.74%) |
Dec 21, 2020 | 21.87 | 22.16 | 21.07 | 22.16 | 35,574 | -0.53(-2.32%) |
Dec 18, 2020 | 22.63 | 22.78 | 22.16 | 22.68 | 16,033 | -0.02(-0.09%) |
Dec 17, 2020 | 22.43 | 22.70 | 22.06 | 22.70 | 13,462 | +0.27(+1.22%) |
Dec 16, 2020 | 23.65 | 23.76 | 22.42 | 22.43 | 76,016 | -1.02(-4.36%) |
Dec 15, 2020 | 21.61 | 23.45 | 21.51 | 23.45 | 69,627 | +2.04(+9.55%) |
Dec 14, 2020 | 21.67 | 22.38 | 21.39 | 21.41 | 48,486 | +1.26(+6.28%) |
Dec 11, 2020 | 20.37 | 20.67 | 19.70 | 20.14 | 26,927 | -0.51(-2.45%) |
Dec 10, 2020 | 19.73 | 20.76 | 19.73 | 20.65 | 26,681 | +0.65(+3.26%) |
Dec 09, 2020 | 21.02 | 21.26 | 19.51 | 19.99 | 31,502 | -0.76(-3.66%) |
Dec 08, 2020 | 19.99 | 20.86 | 19.99 | 20.75 | 52,428 | +0.73(+3.64%) |
Dec 07, 2020 | 20.92 | 20.92 | 19.86 | 20.02 | 65,576 | -0.61(-2.97%) |
Dec 04, 2020 | 20.13 | 20.74 | 20.09 | 20.64 | 33,196 | +0.70(+3.51%) |
Dec 03, 2020 | 19.62 | 20.13 | 19.44 | 19.94 | 9,801 | +0.47(+2.40%) |
Dec 02, 2020 | 19.32 | 19.54 | 18.97 | 19.47 | 11,741 | -0.07(-0.35%) |
Dec 01, 2020 | 19.37 | 19.86 | 19.20 | 19.54 | 12,898 | +0.25(+1.31%) |
Nov 30, 2020 | 20.22 | 20.22 | 19.07 | 19.28 | 31,418 | -0.75(-3.73%) |
Nov 27, 2020 | 19.54 | 20.14 | 19.54 | 20.03 | 39,774 | +0.72(+3.72%) |
Nov 25, 2020 | 19.41 | 19.41 | 18.92 | 19.31 | 24,563 | -0.27(-1.39%) |
Nov 24, 2020 | 19.58 | 19.95 | 19.50 | 19.59 | 39,561 | +0.15(+0.75%) |
Nov 23, 2020 | 19.90 | 20.00 | 19.28 | 19.44 | 49,023 | -0.26(-1.33%) |
Nov 20, 2020 | 19.74 | 20.18 | 19.64 | 19.70 | 15,005 | -0.53(-2.60%) |
Nov 19, 2020 | 19.62 | 20.23 | 19.39 | 20.23 | 20,156 | +0.75(+3.85%) |
Nov 18, 2020 | 20.79 | 20.95 | 19.41 | 19.48 | 38,143 | -1.01(-4.94%) |
Nov 17, 2020 | 20.37 | 20.60 | 19.70 | 20.49 | 39,249 | +0.48(+2.38%) |
Nov 16, 2020 | 21.10 | 21.10 | 19.83 | 20.01 | 20,036 | -0.28(-1.39%) |
Nov 13, 2020 | 19.59 | 20.34 | 19.44 | 20.30 | 29,393 | +0.94(+4.88%) |
Nov 12, 2020 | 19.46 | 19.61 | 18.80 | 19.35 | 35,851 | -0.51(-2.55%) |
Nov 11, 2020 | 20.34 | 20.34 | 19.52 | 19.86 | 14,410 | -0.06(-0.29%) |
Nov 10, 2020 | 19.37 | 20.08 | 18.77 | 19.92 | 34,878 | +0.60(+3.12%) |
Nov 09, 2020 | 20.19 | 20.34 | 19.11 | 19.31 | 81,930 | +1.96(+11.27%) |
Nov 06, 2020 | 18.14 | 18.25 | 17.29 | 17.36 | 23,844 | -0.98(-5.36%) |
Nov 05, 2020 | 19.07 | 19.30 | 18.34 | 18.34 | 36,671 | -0.20(-1.10%) |
Nov 04, 2020 | 17.03 | 19.21 | 17.03 | 18.55 | 77,961 | +2.07(+12.58%) |
Nov 03, 2020 | 16.62 | 16.74 | 16.37 | 16.47 | 24,434 | +0.54(+3.42%) |
Nov 02, 2020 | 15.91 | 15.93 | 15.21 | 15.93 | 30,405 | +0.65(+4.23%) |
Oct 30, 2020 | 15.67 | 15.67 | 14.89 | 15.28 | 19,630 | -0.48(-3.06%) |
Oct 29, 2020 | 15.56 | 15.88 | 14.84 | 15.76 | 30,663 | +0.42(+2.73%) |
Oct 28, 2020 | 15.85 | 15.87 | 15.13 | 15.34 | 45,344 | -1.26(-7.56%) |
Oct 27, 2020 | 16.92 | 16.97 | 16.60 | 16.60 | 19,211 | -0.32(-1.90%) |
Oct 26, 2020 | 17.49 | 17.55 | 16.52 | 16.92 | 37,389 | -1.03(-5.75%) |
Oct 23, 2020 | 17.79 | 17.95 | 17.51 | 17.95 | 13,052 | +0.38(+2.19%) |
Oct 22, 2020 | 16.85 | 17.67 | 16.85 | 17.57 | 14,167 | +0.85(+5.09%) |
Oct 21, 2020 | 17.46 | 17.52 | 16.69 | 16.72 | 13,319 | -0.60(-3.48%) |
Oct 20, 2020 | 17.79 | 17.79 | 17.32 | 17.32 | 9,814 | -0.16(-0.89%) |
Oct 19, 2020 | 18.60 | 18.60 | 17.45 | 17.47 | 7,863 | -0.85(-4.62%) |
Oct 16, 2020 | 18.38 | 18.85 | 18.32 | 18.32 | 27,338 | +0.23(+1.29%) |
Oct 15, 2020 | 17.60 | 18.12 | 17.18 | 18.09 | 38,972 | -0.25(-1.38%) |
Oct 14, 2020 | 18.90 | 18.90 | 18.24 | 18.34 | 21,595 | -0.43(-2.28%) |
Oct 13, 2020 | 18.65 | 18.87 | 18.44 | 18.77 | 16,823 | -0.20(-1.03%) |
Oct 12, 2020 | 19.41 | 19.41 | 18.76 | 18.96 | 53,842 | -0.28(-1.47%) |
Oct 09, 2020 | 19.41 | 19.58 | 19.02 | 19.25 | 95,992 | +0.25(+1.33%) |
Oct 08, 2020 | 18.18 | 19.06 | 18.18 | 18.99 | 61,739 | +1.18(+6.61%) |
Oct 07, 2020 | 17.08 | 17.95 | 17.04 | 17.82 | 38,065 | +1.10(+6.58%) |
Oct 06, 2020 | 17.06 | 17.61 | 16.69 | 16.72 | 34,943 | -0.33(-1.94%) |
Oct 05, 2020 | 16.09 | 17.07 | 16.09 | 17.05 | 105,966 | +2.24(+15.11%) |
Oct 02, 2020 | 14.37 | 15.15 | 14.35 | 14.81 | 30,113 | -0.40(-2.62%) |
Oct 01, 2020 | 15.24 | 15.37 | 14.95 | 15.21 | 36,152 | +0.23(+1.56%) |
Sep 30, 2020 | 14.52 | 15.37 | 14.42 | 14.97 | 22,987 | +0.51(+3.50%) |
Sep 29, 2020 | 14.52 | 14.55 | 14.25 | 14.47 | 7,004 | -0.04(-0.27%) |
Sep 28, 2020 | 14.80 | 14.80 | 14.30 | 14.51 | 27,817 | +0.18(+1.22%) |
Sep 25, 2020 | 14.09 | 14.40 | 13.87 | 14.33 | 13,771 | +0.44(+3.15%) |
Sep 24, 2020 | 14.59 | 14.76 | 13.68 | 13.89 | 72,293 | -0.88(-5.93%) |
Sep 23, 2020 | 15.79 | 15.79 | 14.71 | 14.77 | 34,109 | -1.02(-6.47%) |
Sep 22, 2020 | 15.87 | 15.87 | 14.87 | 15.79 | 18,241 | +0.30(+1.95%) |
Sep 21, 2020 | 16.34 | 16.38 | 14.95 | 15.49 | 55,035 | -1.55(-9.08%) |
Sep 18, 2020 | 16.73 | 17.20 | 16.30 | 17.04 | 18,396 | +0.45(+2.70%) |
Sep 17, 2020 | 16.42 | 16.76 | 16.14 | 16.59 | 16,462 | -0.35(-2.09%) |
Sep 16, 2020 | 16.82 | 17.44 | 16.81 | 16.94 | 34,146 | +0.35(+2.13%) |
Sep 15, 2020 | 16.73 | 17.00 | 16.41 | 16.59 | 28,139 | +0.23(+1.43%) |
Sep 14, 2020 | 15.21 | 16.63 | 15.21 | 16.36 | 75,221 | +1.65(+11.25%) |
Sep 11, 2020 | 14.91 | 15.07 | 14.39 | 14.70 | 13,566 | -0.19(-1.31%) |
Sep 10, 2020 | 15.69 | 15.86 | 14.84 | 14.90 | 32,825 | -0.54(-3.53%) |
Sep 09, 2020 | 15.03 | 15.84 | 15.03 | 15.44 | 40,716 | +1.21(+8.48%) |
Sep 08, 2020 | 14.47 | 14.92 | 14.23 | 14.23 | 36,484 | -0.56(-3.81%) |
Sep 04, 2020 | 15.16 | 15.16 | 13.87 | 14.80 | 73,895 | -0.36(-2.37%) |
Sep 03, 2020 | 16.20 | 16.26 | 14.94 | 15.16 | 46,266 | -1.05(-6.48%) |
Sep 02, 2020 | 15.25 | 16.34 | 14.95 | 16.21 | 31,972 | +0.91(+5.95%) |
Sep 01, 2020 | 16.01 | 16.05 | 15.18 | 15.30 | 18,762 | -0.71(-4.46%) |
Aug 31, 2020 | 15.48 | 16.14 | 15.40 | 16.01 | 22,919 | +0.56(+3.65%) |
Aug 28, 2020 | 15.13 | 15.49 | 15.03 | 15.45 | 37,718 | +0.23(+1.53%) |
Aug 27, 2020 | 15.19 | 15.35 | 14.94 | 15.22 | 17,883 | -0.09(-0.57%) |
Aug 26, 2020 | 15.66 | 15.66 | 15.00 | 15.31 | 40,666 | -0.22(-1.42%) |
Aug 25, 2020 | 15.22 | 15.53 | 15.09 | 15.53 | 26,197 | +0.30(+1.96%) |
Aug 24, 2020 | 15.61 | 15.61 | 14.98 | 15.23 | 20,127 | -0.09(-0.62%) |
Aug 21, 2020 | 15.57 | 15.60 | 15.17 | 15.32 | 63,926 | -0.62(-3.87%) |
Aug 20, 2020 | 15.65 | 16.01 | 15.58 | 15.94 | 13,901 | +0.07(+0.43%) |
Aug 19, 2020 | 16.05 | 16.39 | 15.84 | 15.87 | 21,469 | -0.19(-1.21%) |
Aug 18, 2020 | 16.35 | 16.39 | 15.57 | 16.06 | 38,150 | -0.26(-1.61%) |
Aug 17, 2020 | 15.48 | 16.39 | 15.48 | 16.33 | 39,955 | +0.77(+4.94%) |
Aug 14, 2020 | 15.38 | 15.77 | 15.29 | 15.56 | 9,763 | -0.01(-0.06%) |
Aug 13, 2020 | 15.60 | 15.73 | 15.44 | 15.57 | 10,631 | -0.07(-0.44%) |
Aug 12, 2020 | 15.64 | 15.81 | 15.52 | 15.64 | 27,970 | +0.26(+1.71%) |
Aug 11, 2020 | 16.54 | 16.56 | 15.35 | 15.37 | 51,760 | -0.95(-5.84%) |
Aug 10, 2020 | 16.69 | 16.73 | 16.26 | 16.33 | 60,021 | -0.28(-1.70%) |
Aug 07, 2020 | 16.16 | 16.79 | 16.16 | 16.61 | 19,732 | +0.32(+1.97%) |
Aug 06, 2020 | 16.54 | 16.86 | 15.92 | 16.29 | 50,154 | -0.34(-2.05%) |
Aug 05, 2020 | 15.99 | 16.64 | 15.82 | 16.63 | 91,274 | +1.25(+8.16%) |
Aug 04, 2020 | 15.39 | 15.47 | 15.08 | 15.37 | 24,476 | -0.10(-0.62%) |
Aug 03, 2020 | 14.59 | 15.57 | 14.59 | 15.47 | 47,175 | +1.06(+7.36%) |
Jul 31, 2020 | 15.11 | 15.11 | 14.06 | 14.41 | 68,448 | -0.77(-5.06%) |
Jul 30, 2020 | 14.63 | 15.34 | 14.63 | 15.18 | 14,460 | +0.12(+0.77%) |
Jul 29, 2020 | 14.94 | 15.20 | 14.59 | 15.06 | 43,019 | +0.19(+1.31%) |
Jul 28, 2020 | 15.32 | 15.52 | 14.87 | 14.87 | 10,579 | -0.39(-2.55%) |
Jul 27, 2020 | 14.90 | 15.29 | 14.65 | 15.26 | 49,136 | +0.28(+1.88%) |
Jul 24, 2020 | 15.34 | 15.34 | 14.64 | 14.97 | 75,951 | -0.57(-3.69%) |
Jul 23, 2020 | 16.19 | 16.34 | 15.43 | 15.55 | 35,511 | -0.57(-3.51%) |
Jul 22, 2020 | 16.30 | 16.53 | 15.85 | 16.11 | 40,344 | -0.01(-0.05%) |
Jul 21, 2020 | 16.70 | 16.87 | 15.96 | 16.12 | 48,949 | -0.42(-2.53%) |
Jul 20, 2020 | 16.90 | 16.90 | 16.36 | 16.54 | 59,167 | -0.09(-0.53%) |
Jul 17, 2020 | 16.05 | 16.81 | 16.05 | 16.63 | 82,529 | +0.52(+3.20%) |
Jul 16, 2020 | 16.45 | 16.45 | 15.69 | 16.11 | 66,585 | -0.53(-3.16%) |
Jul 15, 2020 | 15.81 | 16.82 | 15.81 | 16.64 | 167,235 | +1.33(+8.71%) |
Jul 14, 2020 | 14.70 | 15.31 | 14.54 | 15.31 | 53,900 | +0.52(+3.49%) |
Jul 13, 2020 | 15.44 | 16.39 | 14.69 | 14.79 | 115,450 | -0.41(-2.69%) |
Jul 10, 2020 | 15.10 | 15.34 | 14.78 | 15.20 | 16,855 | +0.06(+0.39%) |
Jul 09, 2020 | 15.68 | 15.86 | 14.50 | 15.14 | 55,407 | -0.58(-3.71%) |
Jul 08, 2020 | 15.51 | 15.72 | 15.23 | 15.72 | 32,084 | +0.43(+2.80%) |
Jul 07, 2020 | 15.60 | 15.97 | 15.23 | 15.30 | 45,531 | -0.31(-2.00%) |
Jul 06, 2020 | 15.35 | 15.86 | 15.35 | 15.61 | 61,102 | +0.62(+4.16%) |
Jul 02, 2020 | 15.47 | 15.84 | 14.95 | 14.98 | 51,079 | -0.05(-0.32%) |