Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.37 | 30.45 | 29.34 | 29.69 | 116,600 | +0.08(+0.27%) |
Apr 29, 2021 | 29.21 | 29.90 | 28.55 | 29.61 | 89,735 | +0.90(+3.13%) |
Apr 28, 2021 | 28.28 | 28.95 | 28.28 | 28.71 | 51,752 | +0.32(+1.13%) |
Apr 27, 2021 | 27.79 | 28.89 | 27.39 | 28.39 | 125,775 | +0.57(+2.05%) |
Apr 26, 2021 | 27.68 | 27.99 | 27.51 | 27.82 | 88,342 | +0.32(+1.16%) |
Apr 23, 2021 | 27.19 | 27.68 | 26.81 | 27.50 | 75,000 | +0.50(+1.85%) |
Apr 22, 2021 | 26.97 | 27.20 | 26.68 | 27.00 | 65,269 | +0.14(+0.52%) |
Apr 21, 2021 | 26.47 | 27.32 | 26.39 | 26.86 | 51,053 | +0.42(+1.59%) |
Apr 20, 2021 | 26.70 | 26.96 | 26.29 | 26.44 | 30,993 | -0.34(-1.27%) |
Apr 19, 2021 | 26.89 | 26.92 | 26.15 | 26.78 | 38,530 | -0.26(-0.96%) |
Apr 16, 2021 | 27.37 | 27.41 | 26.70 | 27.04 | 23,300 | -0.09(-0.33%) |
Apr 15, 2021 | 27.11 | 27.18 | 26.70 | 27.13 | 44,141 | +0.07(+0.26%) |
Apr 14, 2021 | 26.93 | 27.42 | 26.93 | 27.06 | 46,442 | +0.18(+0.67%) |
Apr 13, 2021 | 26.49 | 27.10 | 26.08 | 26.88 | 48,319 | +0.30(+1.13%) |
Apr 12, 2021 | 26.78 | 27.00 | 26.52 | 26.58 | 25,686 | -0.34(-1.26%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.36 | 26.92 | 30,900 | +0.22(+0.82%) |
Apr 08, 2021 | 26.53 | 26.85 | 26.20 | 26.70 | 46,175 | +0.19(+0.72%) |
Apr 07, 2021 | 27.40 | 27.52 | 26.18 | 26.51 | 55,674 | -0.92(-3.35%) |
Apr 06, 2021 | 28.00 | 28.00 | 27.18 | 27.43 | 61,946 | -0.59(-2.11%) |
Apr 05, 2021 | 28.00 | 28.33 | 27.51 | 28.02 | 51,327 | +0.05(+0.18%) |
Apr 01, 2021 | 27.20 | 27.98 | 27.12 | 27.97 | 100,900 | +0.88(+3.25%) |
Mar 31, 2021 | 27.09 | 27.46 | 26.85 | 27.09 | 63,435 | +0.33(+1.23%) |
Mar 30, 2021 | 27.13 | 27.13 | 26.71 | 26.76 | 58,000 | -0.19(-0.71%) |
Mar 29, 2021 | 26.42 | 27.18 | 26.27 | 26.95 | 67,918 | +0.54(+2.04%) |
Mar 26, 2021 | 26.06 | 26.61 | 25.85 | 26.41 | 38,700 | +0.49(+1.89%) |
Mar 25, 2021 | 25.58 | 26.03 | 25.51 | 25.92 | 52,199 | -0.10(-0.38%) |
Mar 24, 2021 | 26.08 | 26.83 | 25.95 | 26.02 | 59,439 | -0.37(-1.40%) |
Mar 23, 2021 | 26.62 | 26.75 | 26.16 | 26.39 | 45,924 | -0.42(-1.57%) |
Mar 22, 2021 | 27.50 | 27.61 | 26.76 | 26.81 | 64,644 | -0.89(-3.21%) |
Mar 19, 2021 | 26.96 | 27.96 | 26.75 | 27.70 | 176,400 | +0.64(+2.37%) |
Mar 18, 2021 | 27.07 | 27.18 | 26.82 | 27.06 | 33,428 | +0.06(+0.22%) |
Mar 17, 2021 | 26.96 | 27.45 | 26.75 | 27.00 | 63,442 | +0.02(+0.07%) |
Mar 16, 2021 | 27.03 | 27.12 | 26.80 | 26.98 | 43,393 | -0.06(-0.22%) |
Mar 15, 2021 | 27.50 | 27.50 | 26.47 | 27.04 | 83,762 | -0.69(-2.49%) |
Mar 12, 2021 | 27.34 | 27.81 | 26.86 | 27.73 | 87,000 | +0.63(+2.32%) |
Mar 11, 2021 | 25.86 | 27.35 | 25.42 | 27.10 | 165,682 | +2.26(+9.10%) |
Mar 10, 2021 | 24.69 | 25.62 | 24.69 | 24.84 | 56,738 | -0.01(-0.04%) |
Mar 09, 2021 | 24.72 | 25.68 | 24.72 | 24.85 | 57,224 | +0.22(+0.89%) |
Mar 08, 2021 | 24.46 | 25.20 | 24.45 | 24.63 | 62,392 | +0.19(+0.78%) |
Mar 05, 2021 | 24.51 | 24.63 | 23.20 | 24.44 | 120,400 | +0.33(+1.37%) |
Mar 04, 2021 | 24.99 | 24.99 | 24.11 | 24.11 | 70,017 | -0.65(-2.63%) |
Mar 03, 2021 | 25.25 | 25.25 | 23.85 | 24.76 | 48,630 | -0.49(-1.94%) |
Mar 02, 2021 | 25.48 | 25.54 | 25.00 | 25.25 | 69,590 | -0.07(-0.28%) |
Mar 01, 2021 | 25.00 | 25.39 | 24.68 | 25.32 | 73,888 | +0.57(+2.30%) |
Feb 26, 2021 | 24.75 | 25.23 | 24.20 | 24.75 | 97,000 | +0.20(+0.81%) |
Feb 25, 2021 | 24.51 | 24.61 | 24.19 | 24.55 | 56,973 | -0.07(-0.28%) |
Feb 24, 2021 | 24.22 | 24.71 | 24.21 | 24.62 | 62,718 | +0.44(+1.82%) |
Feb 23, 2021 | 23.69 | 24.45 | 23.11 | 24.18 | 68,023 | +0.36(+1.51%) |
Feb 22, 2021 | 23.32 | 24.13 | 23.29 | 23.82 | 57,094 | +0.23(+0.97%) |
Feb 19, 2021 | 23.69 | 23.69 | 23.10 | 23.59 | 113,500 | -0.05(-0.21%) |
Feb 18, 2021 | 23.99 | 24.17 | 23.55 | 23.64 | 68,166 | -0.38(-1.58%) |
Feb 17, 2021 | 24.20 | 24.45 | 23.89 | 24.02 | 59,550 | -0.05(-0.21%) |
Feb 16, 2021 | 24.48 | 24.73 | 24.04 | 24.07 | 65,108 | -0.48(-1.96%) |
Feb 12, 2021 | 24.53 | 24.86 | 24.31 | 24.55 | 41,200 | +0.04(+0.16%) |
Feb 11, 2021 | 24.93 | 24.93 | 24.23 | 24.51 | 53,274 | -0.27(-1.09%) |
Feb 10, 2021 | 24.50 | 24.97 | 24.36 | 24.78 | 60,462 | +0.46(+1.89%) |
Feb 09, 2021 | 23.75 | 24.50 | 23.73 | 24.32 | 62,626 | +0.62(+2.62%) |
Feb 08, 2021 | 23.73 | 23.80 | 23.14 | 23.70 | 52,602 | +0.11(+0.47%) |
Feb 05, 2021 | 23.49 | 23.60 | 23.19 | 23.59 | 35,300 | +0.00(+0.00%) |
Feb 04, 2021 | 23.25 | 23.64 | 23.13 | 23.59 | 45,111 | +0.35(+1.51%) |
Feb 03, 2021 | 23.19 | 23.58 | 22.82 | 23.24 | 66,145 | -0.06(-0.26%) |
Feb 02, 2021 | 23.61 | 23.70 | 22.58 | 23.30 | 54,460 | -0.30(-1.27%) |
Feb 01, 2021 | 22.18 | 23.97 | 22.08 | 23.60 | 114,537 | +1.60(+7.27%) |
Jan 29, 2021 | 21.63 | 22.11 | 21.05 | 22.00 | 67,700 | +0.36(+1.66%) |
Jan 28, 2021 | 21.65 | 21.94 | 20.51 | 21.64 | 70,133 | +0.21(+0.98%) |
Jan 27, 2021 | 22.13 | 22.13 | 21.42 | 21.43 | 157,324 | -1.12(-4.97%) |
Jan 26, 2021 | 22.50 | 22.60 | 21.58 | 22.55 | 34,254 | +0.31(+1.39%) |
Jan 25, 2021 | 22.40 | 22.40 | 21.99 | 22.24 | 36,587 | -0.12(-0.54%) |
Jan 22, 2021 | 22.01 | 22.48 | 22.00 | 22.36 | 50,900 | +0.16(+0.72%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.89 | 22.20 | 48,148 | -0.22(-0.98%) |
Jan 20, 2021 | 21.94 | 22.70 | 21.94 | 22.42 | 40,917 | +0.46(+2.09%) |
Jan 19, 2021 | 21.94 | 22.12 | 21.76 | 21.96 | 38,752 | +0.29(+1.34%) |
Jan 15, 2021 | 21.45 | 21.99 | 21.22 | 21.67 | 48,500 | -0.04(-0.18%) |
Jan 14, 2021 | 21.33 | 22.24 | 21.33 | 21.71 | 72,415 | +0.41(+1.92%) |
Jan 13, 2021 | 21.45 | 21.50 | 21.15 | 21.30 | 45,305 | -0.20(-0.93%) |
Jan 12, 2021 | 21.12 | 21.50 | 21.11 | 21.50 | 63,032 | +0.38(+1.80%) |
Jan 11, 2021 | 21.19 | 21.28 | 20.54 | 21.12 | 57,165 | -0.24(-1.12%) |
Jan 08, 2021 | 21.90 | 21.90 | 20.72 | 21.36 | 89,000 | -0.56(-2.55%) |
Jan 07, 2021 | 21.38 | 22.72 | 21.38 | 21.92 | 153,190 | +0.54(+2.53%) |
Jan 06, 2021 | 19.80 | 22.41 | 19.80 | 21.38 | 338,990 | +1.72(+8.75%) |
Jan 05, 2021 | 19.11 | 19.80 | 19.02 | 19.66 | 678,446 | +0.41(+2.13%) |
Jan 04, 2021 | 18.25 | 19.30 | 18.25 | 19.25 | 166,876 | +0.98(+5.36%) |
Dec 31, 2020 | 18.27 | 18.27 | 18.27 | 33,329 | +0.44(+2.47%) | |
Dec 30, 2020 | 17.70 | 17.98 | 17.60 | 17.83 | 33,329 | +0.20(+1.13%) |
Dec 29, 2020 | 17.60 | 17.63 | 17.30 | 17.63 | 34,362 | -0.01(-0.06%) |
Dec 28, 2020 | 17.57 | 17.97 | 17.53 | 17.64 | 30,898 | +0.16(+0.92%) |
Dec 24, 2020 | 17.50 | 17.66 | 17.46 | 17.48 | 12,000 | -0.11(-0.63%) |
Dec 23, 2020 | 17.51 | 17.94 | 17.45 | 17.59 | 25,300 | +0.12(+0.69%) |
Dec 22, 2020 | 17.50 | 17.90 | 17.44 | 17.47 | 54,542 | -0.10(-0.57%) |
Dec 21, 2020 | 17.73 | 17.83 | 17.43 | 17.57 | 37,592 | -0.42(-2.33%) |
Dec 18, 2020 | 18.19 | 18.88 | 17.99 | 17.99 | 264,500 | -0.03(-0.17%) |
Dec 17, 2020 | 17.85 | 18.38 | 17.66 | 18.02 | 83,054 | +0.31(+1.75%) |
Dec 16, 2020 | 17.63 | 17.91 | 17.31 | 17.71 | 85,850 | +0.12(+0.68%) |
Dec 15, 2020 | 17.40 | 17.77 | 17.17 | 17.59 | 63,905 | +0.33(+1.91%) |
Dec 14, 2020 | 17.52 | 17.80 | 17.15 | 17.26 | 69,997 | -0.26(-1.48%) |
Dec 11, 2020 | 17.78 | 17.89 | 17.00 | 17.52 | 71,800 | -0.26(-1.46%) |
Dec 10, 2020 | 18.07 | 18.37 | 17.61 | 17.78 | 54,378 | -0.43(-2.36%) |
Dec 09, 2020 | 17.88 | 18.50 | 17.77 | 18.21 | 104,150 | +0.23(+1.28%) |
Dec 08, 2020 | 17.68 | 18.02 | 17.52 | 17.98 | 54,731 | +0.09(+0.50%) |
Dec 07, 2020 | 17.68 | 18.30 | 17.68 | 17.89 | 89,495 | -0.16(-0.89%) |
Dec 04, 2020 | 17.68 | 18.08 | 17.51 | 18.05 | 50,400 | +0.37(+2.09%) |
Dec 03, 2020 | 17.80 | 17.99 | 17.59 | 17.68 | 47,213 | -0.17(-0.95%) |
Dec 02, 2020 | 17.99 | 18.07 | 17.68 | 17.85 | 41,415 | -0.18(-1.00%) |
Dec 01, 2020 | 18.41 | 18.62 | 18.01 | 18.03 | 51,179 | -0.19(-1.04%) |
Nov 30, 2020 | 18.59 | 18.59 | 18.08 | 18.22 | 53,269 | -0.07(-0.38%) |
Nov 27, 2020 | 18.78 | 18.78 | 18.00 | 18.29 | 24,400 | +0.11(+0.61%) |
Nov 25, 2020 | 18.42 | 18.79 | 18.14 | 18.18 | 40,000 | -0.32(-1.73%) |
Nov 24, 2020 | 18.65 | 18.91 | 18.29 | 18.50 | 69,685 | -0.11(-0.59%) |
Nov 23, 2020 | 18.60 | 18.96 | 18.43 | 18.61 | 50,011 | +0.07(+0.38%) |
Nov 20, 2020 | 18.16 | 18.73 | 18.16 | 18.54 | 44,100 | +0.16(+0.87%) |
Nov 19, 2020 | 18.19 | 18.52 | 18.19 | 18.38 | 34,155 | +0.04(+0.22%) |
Nov 18, 2020 | 18.70 | 18.81 | 18.09 | 18.34 | 56,277 | -0.26(-1.40%) |
Nov 17, 2020 | 18.45 | 18.95 | 18.26 | 18.60 | 54,848 | +0.04(+0.22%) |
Nov 16, 2020 | 18.80 | 19.45 | 18.29 | 18.56 | 336,598 | -0.36(-1.90%) |
Nov 13, 2020 | 18.29 | 18.99 | 18.29 | 18.92 | 110,900 | +0.48(+2.60%) |
Nov 12, 2020 | 18.29 | 18.73 | 17.97 | 18.44 | 94,986 | +0.24(+1.32%) |
Nov 11, 2020 | 18.14 | 18.75 | 18.03 | 18.20 | 93,094 | +0.27(+1.51%) |
Nov 10, 2020 | 18.14 | 18.50 | 17.78 | 17.93 | 119,771 | +0.26(+1.47%) |
Nov 09, 2020 | 18.44 | 18.61 | 17.60 | 17.67 | 106,957 | +0.48(+2.79%) |
Nov 06, 2020 | 17.84 | 17.84 | 17.06 | 17.19 | 44,300 | -0.56(-3.15%) |
Nov 05, 2020 | 18.32 | 18.63 | 17.42 | 17.75 | 130,940 | -0.01(-0.06%) |
Nov 04, 2020 | 17.92 | 18.38 | 17.44 | 17.76 | 59,809 | -0.20(-1.11%) |
Nov 03, 2020 | 17.74 | 18.25 | 17.47 | 17.96 | 69,318 | +0.42(+2.39%) |
Nov 02, 2020 | 17.55 | 17.80 | 17.27 | 17.54 | 41,178 | +0.28(+1.62%) |
Oct 30, 2020 | 17.65 | 17.89 | 17.04 | 17.26 | 44,600 | -0.51(-2.87%) |
Oct 29, 2020 | 17.22 | 17.85 | 17.02 | 17.77 | 51,279 | +0.44(+2.54%) |
Oct 28, 2020 | 17.77 | 17.78 | 17.06 | 17.33 | 57,798 | -0.74(-4.10%) |
Oct 27, 2020 | 17.87 | 18.33 | 17.74 | 18.07 | 143,321 | +0.27(+1.52%) |
Oct 26, 2020 | 18.00 | 18.05 | 17.75 | 17.80 | 24,782 | -0.41(-2.25%) |
Oct 23, 2020 | 18.26 | 18.29 | 17.92 | 18.21 | 21,100 | +0.14(+0.77%) |
Oct 22, 2020 | 18.07 | 18.45 | 17.87 | 18.07 | 78,152 | +0.06(+0.33%) |
Oct 21, 2020 | 17.97 | 18.75 | 17.83 | 18.01 | 35,339 | +0.11(+0.61%) |
Oct 20, 2020 | 18.25 | 18.41 | 17.85 | 17.90 | 83,944 | -0.18(-1.00%) |
Oct 19, 2020 | 18.55 | 18.57 | 17.99 | 18.08 | 37,962 | -0.20(-1.09%) |
Oct 16, 2020 | 18.51 | 18.89 | 18.24 | 18.28 | 74,500 | -0.28(-1.51%) |
Oct 15, 2020 | 17.54 | 18.71 | 17.54 | 18.56 | 70,261 | +0.52(+2.88%) |
Oct 14, 2020 | 17.98 | 18.58 | 17.98 | 18.04 | 27,074 | -0.27(-1.47%) |
Oct 13, 2020 | 18.22 | 18.56 | 18.17 | 18.31 | 51,916 | +0.00(+0.00%) |
Oct 12, 2020 | 17.65 | 18.43 | 17.58 | 18.31 | 60,038 | +0.66(+3.74%) |
Oct 09, 2020 | 18.44 | 18.45 | 17.65 | 17.65 | 45,200 | -0.60(-3.29%) |
Oct 08, 2020 | 18.50 | 18.50 | 17.87 | 18.25 | 38,653 | -0.11(-0.60%) |
Oct 07, 2020 | 17.92 | 18.49 | 17.92 | 18.36 | 55,113 | +0.49(+2.74%) |
Oct 06, 2020 | 17.96 | 18.50 | 17.85 | 17.87 | 55,876 | -0.01(-0.06%) |
Oct 05, 2020 | 18.10 | 18.33 | 17.71 | 17.88 | 34,435 | -0.17(-0.94%) |
Oct 02, 2020 | 17.50 | 18.21 | 17.50 | 18.05 | 91,300 | +0.27(+1.52%) |
Oct 01, 2020 | 17.99 | 17.99 | 17.44 | 17.78 | 54,999 | -0.16(-0.89%) |
Sep 30, 2020 | 17.43 | 17.98 | 17.32 | 17.94 | 70,079 | +0.58(+3.34%) |
Sep 29, 2020 | 17.57 | 17.62 | 17.20 | 17.36 | 50,226 | -0.17(-0.97%) |
Sep 28, 2020 | 17.05 | 17.66 | 17.05 | 17.53 | 60,336 | +0.67(+3.97%) |
Sep 25, 2020 | 16.33 | 17.00 | 16.33 | 16.86 | 40,600 | +0.38(+2.31%) |
Sep 24, 2020 | 16.24 | 16.79 | 16.21 | 16.48 | 48,017 | +0.15(+0.92%) |
Sep 23, 2020 | 16.87 | 16.88 | 16.22 | 16.33 | 91,876 | -0.54(-3.20%) |
Sep 22, 2020 | 16.89 | 16.93 | 16.50 | 16.87 | 73,709 | +0.07(+0.42%) |
Sep 21, 2020 | 16.99 | 16.99 | 16.51 | 16.80 | 106,579 | -0.48(-2.78%) |
Sep 18, 2020 | 17.10 | 17.60 | 16.96 | 17.28 | 1,199,300 | +0.34(+2.01%) |
Sep 17, 2020 | 17.21 | 17.44 | 16.83 | 16.94 | 110,448 | -0.36(-2.08%) |
Sep 16, 2020 | 17.41 | 17.73 | 17.26 | 17.30 | 101,323 | +0.14(+0.82%) |
Sep 15, 2020 | 17.48 | 17.79 | 17.11 | 17.16 | 142,805 | +0.01(+0.06%) |
Sep 14, 2020 | 18.01 | 18.01 | 17.06 | 17.15 | 132,371 | -0.70(-3.92%) |
Sep 11, 2020 | 17.90 | 18.00 | 17.51 | 17.85 | 76,700 | +0.27(+1.54%) |
Sep 10, 2020 | 17.97 | 18.13 | 17.44 | 17.58 | 105,874 | -0.30(-1.68%) |
Sep 09, 2020 | 17.57 | 18.00 | 17.42 | 17.88 | 94,700 | +0.43(+2.46%) |
Sep 08, 2020 | 18.87 | 18.87 | 17.27 | 17.45 | 177,436 | -1.56(-8.21%) |
Sep 04, 2020 | 19.24 | 19.24 | 18.04 | 19.01 | 117,300 | -0.03(-0.16%) |
Sep 03, 2020 | 19.29 | 19.32 | 18.57 | 19.04 | 114,824 | -0.30(-1.55%) |
Sep 02, 2020 | 18.85 | 19.42 | 18.44 | 19.34 | 152,294 | +0.54(+2.87%) |
Sep 01, 2020 | 19.00 | 19.49 | 18.73 | 18.80 | 362,367 | -0.09(-0.48%) |
Aug 31, 2020 | 18.25 | 19.00 | 18.19 | 18.89 | 203,530 | +0.71(+3.91%) |
Aug 28, 2020 | 18.22 | 18.43 | 17.32 | 18.18 | 145,200 | -0.12(-0.66%) |
Aug 27, 2020 | 19.36 | 19.36 | 17.62 | 18.30 | 95,691 | -0.55(-2.92%) |
Aug 26, 2020 | 19.39 | 19.50 | 18.00 | 18.85 | 201,012 | -0.44(-2.28%) |
Aug 25, 2020 | 18.99 | 19.68 | 18.73 | 19.29 | 317,510 | +0.37(+1.96%) |
Aug 24, 2020 | 17.48 | 19.00 | 17.48 | 18.92 | 492,051 | +1.69(+9.81%) |
Aug 21, 2020 | 17.10 | 17.45 | 16.72 | 17.23 | 52,900 | +0.13(+0.76%) |
Aug 20, 2020 | 16.75 | 17.20 | 16.72 | 17.10 | 26,803 | +0.18(+1.06%) |
Aug 19, 2020 | 17.08 | 17.14 | 16.79 | 16.92 | 23,492 | -0.08(-0.47%) |
Aug 18, 2020 | 16.91 | 17.08 | 16.55 | 17.00 | 31,758 | +0.08(+0.47%) |
Aug 17, 2020 | 17.34 | 17.34 | 16.78 | 16.92 | 26,604 | -0.38(-2.20%) |
Aug 14, 2020 | 17.35 | 17.63 | 17.05 | 17.30 | 73,500 | -0.07(-0.40%) |
Aug 13, 2020 | 17.87 | 17.89 | 17.12 | 17.37 | 89,601 | -0.63(-3.50%) |
Aug 12, 2020 | 17.56 | 18.00 | 17.56 | 18.00 | 31,536 | +0.37(+2.10%) |
Aug 11, 2020 | 17.94 | 17.96 | 17.45 | 17.63 | 60,971 | -0.14(-0.79%) |
Aug 10, 2020 | 17.34 | 18.00 | 17.28 | 17.77 | 112,776 | +0.60(+3.49%) |
Aug 07, 2020 | 17.20 | 17.50 | 17.11 | 17.17 | 72,100 | +0.01(+0.06%) |
Aug 06, 2020 | 16.94 | 17.20 | 16.90 | 17.16 | 33,737 | +0.09(+0.53%) |
Aug 05, 2020 | 16.80 | 17.25 | 16.70 | 17.07 | 40,162 | +0.40(+2.40%) |
Aug 04, 2020 | 16.50 | 16.80 | 16.22 | 16.67 | 54,831 | -0.05(-0.30%) |
Aug 03, 2020 | 16.98 | 16.98 | 16.58 | 16.72 | 21,945 | -0.03(-0.18%) |
Jul 31, 2020 | 17.21 | 17.21 | 16.61 | 16.75 | 46,100 | -0.55(-3.18%) |
Jul 30, 2020 | 16.88 | 17.35 | 16.88 | 17.30 | 88,284 | +0.25(+1.47%) |
Jul 29, 2020 | 16.74 | 17.15 | 16.66 | 17.05 | 29,028 | +0.32(+1.91%) |
Jul 28, 2020 | 16.96 | 17.18 | 16.72 | 16.73 | 22,569 | -0.30(-1.76%) |
Jul 27, 2020 | 16.65 | 17.20 | 16.60 | 17.03 | 52,859 | +0.39(+2.34%) |
Jul 24, 2020 | 16.73 | 16.82 | 16.50 | 16.64 | 33,300 | -0.12(-0.72%) |
Jul 23, 2020 | 16.36 | 16.80 | 16.32 | 16.76 | 64,125 | +0.39(+2.38%) |
Jul 22, 2020 | 15.91 | 16.40 | 15.91 | 16.37 | 45,420 | +0.30(+1.87%) |
Jul 21, 2020 | 16.96 | 17.00 | 15.11 | 16.07 | 113,252 | -0.61(-3.66%) |
Jul 20, 2020 | 16.81 | 17.25 | 16.65 | 16.68 | 31,512 | -0.18(-1.07%) |
Jul 17, 2020 | 16.77 | 17.10 | 16.67 | 16.86 | 39,100 | +0.11(+0.66%) |
Jul 16, 2020 | 17.09 | 17.16 | 16.54 | 16.75 | 28,920 | -0.47(-2.73%) |
Jul 15, 2020 | 16.95 | 17.30 | 16.44 | 17.22 | 129,033 | +0.54(+3.24%) |
Jul 14, 2020 | 16.07 | 16.68 | 15.79 | 16.68 | 39,562 | +0.55(+3.41%) |
Jul 13, 2020 | 16.56 | 16.83 | 16.10 | 16.13 | 25,871 | -0.26(-1.59%) |
Jul 10, 2020 | 15.64 | 16.40 | 15.54 | 16.39 | 35,300 | +0.70(+4.46%) |
Jul 09, 2020 | 16.02 | 16.31 | 15.60 | 15.69 | 40,027 | -0.35(-2.18%) |
Jul 08, 2020 | 16.16 | 16.37 | 15.81 | 16.04 | 39,126 | -0.16(-0.99%) |
Jul 07, 2020 | 16.45 | 16.80 | 16.15 | 16.20 | 35,050 | -0.39(-2.35%) |
Jul 06, 2020 | 16.71 | 16.87 | 16.50 | 16.59 | 24,834 | +0.17(+1.04%) |
Jul 02, 2020 | 16.53 | 16.66 | 16.28 | 16.42 | 26,000 | +0.10(+0.61%) |
Jul 01, 2020 | 16.50 | 16.89 | 16.28 | 16.32 | 38,226 | -0.18(-1.09%) |
Jun 30, 2020 | 16.33 | 16.86 | 16.26 | 16.50 | 129,251 | +0.47(+2.93%) |
Jun 29, 2020 | 15.75 | 16.33 | 15.27 | 16.03 | 102,797 | +0.50(+3.22%) |
Jun 26, 2020 | 16.18 | 16.40 | 15.36 | 15.53 | 339,800 | -0.78(-4.78%) |
Jun 25, 2020 | 16.39 | 16.77 | 16.09 | 16.31 | 57,618 | -0.14(-0.85%) |
Jun 24, 2020 | 16.95 | 17.07 | 16.29 | 16.45 | 73,751 | -0.71(-4.14%) |
Jun 23, 2020 | 17.04 | 17.33 | 16.72 | 17.16 | 207,831 | +0.30(+1.78%) |
Jun 22, 2020 | 16.95 | 17.39 | 16.62 | 16.86 | 181,786 | -0.09(-0.53%) |
Jun 19, 2020 | 17.22 | 17.84 | 16.71 | 16.95 | 239,000 | +0.01(+0.06%) |
Jun 18, 2020 | 16.39 | 17.68 | 16.39 | 16.94 | 237,530 | +0.61(+3.74%) |
Jun 17, 2020 | 17.57 | 17.88 | 16.33 | 16.33 | 134,624 | -1.22(-6.95%) |
Jun 16, 2020 | 16.20 | 17.69 | 16.01 | 17.55 | 105,909 | +1.82(+11.57%) |
Jun 15, 2020 | 15.86 | 16.30 | 15.28 | 15.73 | 125,093 | -0.13(-0.82%) |
Jun 12, 2020 | 15.16 | 15.86 | 15.14 | 15.86 | 71,000 | +1.13(+7.67%) |
Jun 11, 2020 | 15.40 | 15.63 | 14.61 | 14.73 | 104,190 | -1.07(-6.77%) |
Jun 10, 2020 | 16.47 | 16.47 | 15.79 | 15.80 | 60,742 | -0.67(-4.07%) |
Jun 09, 2020 | 16.02 | 16.89 | 16.02 | 16.47 | 50,835 | +0.27(+1.67%) |
Jun 08, 2020 | 17.27 | 17.36 | 16.14 | 16.20 | 109,814 | -0.81(-4.76%) |
Jun 05, 2020 | 18.19 | 18.68 | 16.92 | 17.01 | 153,000 | -0.88(-4.92%) |
Jun 04, 2020 | 17.83 | 18.00 | 17.61 | 17.89 | 129,314 | +0.01(+0.06%) |
Jun 03, 2020 | 18.00 | 18.19 | 17.65 | 17.88 | 106,068 | -0.20(-1.11%) |
Jun 02, 2020 | 18.76 | 18.81 | 17.62 | 18.08 | 90,609 | -0.66(-3.52%) |
Jun 01, 2020 | 18.65 | 19.03 | 18.62 | 18.74 | 104,908 | -0.15(-0.79%) |
May 29, 2020 | 18.25 | 19.00 | 18.06 | 18.89 | 148,600 | +0.49(+2.66%) |
May 28, 2020 | 18.45 | 19.16 | 18.17 | 18.40 | 106,187 | +0.12(+0.66%) |
May 27, 2020 | 18.22 | 18.50 | 17.70 | 18.28 | 87,591 | +0.43(+2.41%) |
May 26, 2020 | 17.87 | 18.22 | 17.62 | 17.85 | 122,804 | +0.69(+4.02%) |
May 22, 2020 | 17.57 | 17.68 | 17.07 | 17.16 | 68,100 | -0.38(-2.17%) |
May 21, 2020 | 17.14 | 17.82 | 16.95 | 17.54 | 99,219 | +0.22(+1.27%) |
May 20, 2020 | 16.90 | 17.33 | 16.11 | 17.32 | 85,648 | +0.57(+3.40%) |
May 19, 2020 | 16.23 | 16.91 | 15.62 | 16.75 | 67,581 | +0.32(+1.95%) |
May 18, 2020 | 16.30 | 16.43 | 16.07 | 16.43 | 67,717 | +0.19(+1.17%) |
May 15, 2020 | 15.46 | 16.51 | 15.46 | 16.24 | 51,000 | +0.76(+4.91%) |
May 14, 2020 | 15.30 | 15.50 | 14.42 | 15.48 | 46,506 | +0.02(+0.13%) |
May 13, 2020 | 15.30 | 15.52 | 14.86 | 15.46 | 38,516 | -0.05(-0.32%) |
May 12, 2020 | 15.77 | 16.16 | 15.37 | 15.51 | 30,086 | -0.17(-1.08%) |
May 11, 2020 | 15.67 | 16.10 | 14.11 | 15.68 | 41,003 | -0.14(-0.88%) |
May 08, 2020 | 15.68 | 16.24 | 15.68 | 15.82 | 46,300 | +0.39(+2.53%) |
May 07, 2020 | 15.67 | 15.78 | 15.17 | 15.43 | 32,891 | -0.12(-0.77%) |
May 06, 2020 | 15.48 | 15.87 | 14.93 | 15.55 | 25,987 | +0.10(+0.65%) |
May 05, 2020 | 14.97 | 15.73 | 14.78 | 15.45 | 38,394 | +0.74(+5.03%) |
May 04, 2020 | 15.09 | 15.09 | 14.40 | 14.71 | 32,636 | -0.51(-3.35%) |