Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.11 | 22.11 | 21.37 | 21.63 | 195,104 | -0.45(-2.04%) |
Mar 30, 2021 | 21.52 | 22.17 | 21.35 | 22.08 | 124,340 | +0.36(+1.66%) |
Mar 29, 2021 | 21.99 | 22.18 | 21.57 | 21.72 | 247,416 | -0.42(-1.90%) |
Mar 26, 2021 | 22.60 | 22.71 | 21.69 | 22.14 | 273,547 | -0.16(-0.72%) |
Mar 25, 2021 | 22.36 | 22.44 | 21.68 | 22.30 | 196,460 | -0.37(-1.63%) |
Mar 24, 2021 | 22.74 | 22.92 | 22.38 | 22.67 | 239,890 | +0.21(+0.93%) |
Mar 23, 2021 | 22.81 | 22.81 | 22.13 | 22.46 | 342,850 | -0.50(-2.18%) |
Mar 22, 2021 | 22.89 | 23.51 | 22.71 | 22.96 | 227,168 | +0.06(+0.26%) |
Mar 19, 2021 | 23.51 | 24.25 | 22.66 | 22.90 | 767,929 | -0.55(-2.35%) |
Mar 18, 2021 | 24.62 | 24.67 | 23.28 | 23.45 | 328,088 | -1.47(-5.90%) |
Mar 17, 2021 | 24.93 | 25.01 | 24.07 | 24.92 | 240,750 | +0.44(+1.80%) |
Mar 16, 2021 | 25.05 | 25.14 | 24.36 | 24.48 | 256,390 | -0.61(-2.43%) |
Mar 15, 2021 | 25.06 | 25.14 | 24.40 | 25.09 | 152,050 | +0.03(+0.12%) |
Mar 12, 2021 | 24.39 | 25.13 | 23.96 | 25.06 | 239,908 | +0.37(+1.50%) |
Mar 11, 2021 | 23.41 | 24.75 | 23.41 | 24.69 | 264,550 | +1.41(+6.06%) |
Mar 10, 2021 | 23.00 | 23.60 | 22.65 | 23.28 | 282,736 | +0.47(+2.06%) |
Mar 09, 2021 | 22.43 | 22.88 | 22.16 | 22.81 | 278,966 | +0.55(+2.47%) |
Mar 08, 2021 | 21.15 | 22.46 | 20.82 | 22.26 | 368,070 | +1.10(+5.20%) |
Mar 05, 2021 | 20.68 | 21.17 | 19.95 | 21.16 | 306,366 | +0.88(+4.34%) |
Mar 04, 2021 | 20.83 | 20.83 | 20.14 | 20.28 | 238,243 | -0.68(-3.24%) |
Mar 03, 2021 | 21.21 | 21.35 | 20.65 | 20.96 | 239,873 | -0.38(-1.78%) |
Mar 02, 2021 | 21.70 | 21.77 | 21.05 | 21.34 | 226,820 | -0.34(-1.57%) |
Mar 01, 2021 | 22.76 | 22.99 | 21.48 | 21.68 | 200,569 | -0.77(-3.43%) |
Feb 26, 2021 | 23.04 | 23.16 | 22.30 | 22.45 | 189,340 | -0.82(-3.52%) |
Feb 25, 2021 | 24.01 | 24.31 | 23.06 | 23.27 | 114,420 | -0.85(-3.52%) |
Feb 24, 2021 | 24.07 | 24.35 | 23.57 | 24.12 | 336,085 | -0.08(-0.33%) |
Feb 23, 2021 | 24.09 | 24.22 | 23.19 | 24.20 | 449,003 | +0.15(+0.62%) |
Feb 22, 2021 | 24.02 | 25.08 | 23.91 | 24.05 | 353,938 | +0.07(+0.29%) |
Feb 19, 2021 | 22.11 | 24.05 | 22.11 | 23.98 | 674,412 | +2.22(+10.20%) |
Feb 18, 2021 | 21.73 | 21.94 | 21.43 | 21.76 | 197,944 | +0.05(+0.23%) |
Feb 17, 2021 | 20.90 | 21.79 | 20.69 | 21.71 | 307,914 | +0.61(+2.89%) |
Feb 16, 2021 | 20.94 | 21.66 | 20.67 | 21.10 | 246,770 | +0.43(+2.08%) |
Feb 12, 2021 | 20.67 | 20.67 | 20.67 | 0 | -0.37(-1.76%) | |
Feb 11, 2021 | 21.63 | 21.90 | 21.02 | 21.04 | 230,615 | -0.47(-2.19%) |
Feb 10, 2021 | 20.69 | 21.85 | 20.69 | 21.51 | 340,510 | +1.01(+4.93%) |
Feb 09, 2021 | 20.36 | 20.81 | 20.36 | 20.50 | 174,908 | +0.17(+0.84%) |
Feb 08, 2021 | 19.96 | 20.60 | 19.88 | 20.33 | 108,948 | +0.68(+3.46%) |
Feb 05, 2021 | 19.57 | 19.88 | 19.21 | 19.65 | 155,042 | +0.24(+1.24%) |
Feb 04, 2021 | 19.28 | 19.48 | 18.95 | 19.41 | 157,519 | -0.05(-0.26%) |
Feb 03, 2021 | 19.38 | 19.56 | 18.95 | 19.46 | 119,344 | +0.19(+0.99%) |
Feb 02, 2021 | 19.20 | 19.38 | 18.65 | 19.27 | 309,213 | +0.03(+0.16%) |
Feb 01, 2021 | 19.30 | 19.94 | 18.67 | 19.24 | 104,837 | +0.57(+3.05%) |
Jan 29, 2021 | 19.08 | 19.39 | 18.50 | 18.67 | 277,422 | -0.28(-1.48%) |
Jan 28, 2021 | 17.70 | 19.00 | 17.70 | 18.95 | 227,954 | +1.20(+6.76%) |
Jan 27, 2021 | 18.12 | 18.24 | 17.24 | 17.75 | 504,987 | -0.68(-3.69%) |
Jan 26, 2021 | 19.72 | 19.75 | 18.35 | 18.43 | 204,777 | -1.19(-6.07%) |
Jan 25, 2021 | 20.69 | 20.69 | 19.49 | 19.62 | 352,691 | -1.01(-4.90%) |
Jan 22, 2021 | 20.71 | 20.76 | 20.40 | 20.63 | 169,270 | -0.50(-2.37%) |
Jan 21, 2021 | 21.50 | 21.65 | 21.08 | 21.13 | 65,710 | -0.42(-1.95%) |
Jan 20, 2021 | 21.64 | 21.80 | 21.43 | 21.55 | 364,555 | +0.24(+1.13%) |
Jan 19, 2021 | 20.98 | 21.47 | 20.97 | 21.31 | 91,022 | +0.37(+1.77%) |
Jan 18, 2021 | 20.98 | 21.03 | 20.70 | 20.94 | 55,659 | -0.06(-0.29%) |
Jan 15, 2021 | 20.99 | 21.11 | 20.77 | 21.00 | 71,602 | -0.21(-0.99%) |
Jan 14, 2021 | 21.71 | 21.81 | 21.03 | 21.21 | 142,512 | -0.28(-1.30%) |
Jan 13, 2021 | 21.57 | 21.86 | 21.40 | 21.49 | 150,489 | -0.10(-0.46%) |
Jan 12, 2021 | 20.59 | 21.76 | 20.30 | 21.59 | 218,731 | +0.99(+4.81%) |
Jan 11, 2021 | 20.56 | 20.63 | 19.74 | 20.60 | 331,386 | -0.47(-2.23%) |
Jan 08, 2021 | 22.49 | 22.59 | 20.90 | 21.07 | 286,246 | -1.53(-6.77%) |
Jan 07, 2021 | 22.61 | 23.20 | 21.89 | 22.60 | 593,205 | +0.29(+1.30%) |
Jan 06, 2021 | 21.68 | 23.09 | 21.56 | 22.31 | 474,485 | +0.66(+3.05%) |
Jan 05, 2021 | 21.27 | 22.05 | 21.19 | 21.65 | 400,783 | +0.47(+2.22%) |
Jan 04, 2021 | 20.80 | 22.12 | 20.80 | 21.18 | 336,744 | +0.76(+3.72%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 0 | -0.46(-2.20%) | |
Dec 30, 2020 | 20.01 | 20.88 | 20.01 | 20.88 | 366,582 | +0.88(+4.40%) |
Dec 29, 2020 | 20.39 | 20.53 | 19.96 | 20.00 | 149,458 | -0.27(-1.33%) |
Dec 24, 2020 | 20.27 | 20.27 | 20.27 | 0 | +0.37(+1.86%) | |
Dec 23, 2020 | 19.31 | 20.01 | 19.16 | 19.90 | 92,674 | +0.62(+3.22%) |
Dec 22, 2020 | 19.72 | 19.72 | 19.13 | 19.28 | 64,489 | -0.38(-1.93%) |
Dec 21, 2020 | 19.19 | 19.80 | 19.18 | 19.66 | 91,828 | +0.08(+0.41%) |
Dec 18, 2020 | 19.94 | 19.94 | 19.49 | 19.58 | 187,170 | -0.29(-1.46%) |
Dec 17, 2020 | 19.41 | 19.98 | 19.41 | 19.87 | 155,400 | +0.65(+3.38%) |
Dec 16, 2020 | 19.54 | 19.62 | 19.08 | 19.22 | 251,523 | -0.29(-1.49%) |
Dec 15, 2020 | 18.69 | 20.02 | 18.61 | 19.51 | 479,109 | +1.15(+6.26%) |
Dec 14, 2020 | 18.40 | 18.55 | 17.82 | 18.36 | 262,089 | +0.31(+1.72%) |
Dec 11, 2020 | 18.80 | 18.80 | 17.94 | 18.05 | 299,341 | -0.74(-3.94%) |
Dec 10, 2020 | 18.26 | 19.06 | 18.26 | 18.79 | 411,550 | +0.48(+2.62%) |
Dec 09, 2020 | 19.16 | 19.16 | 18.19 | 18.31 | 196,389 | -0.83(-4.34%) |
Dec 08, 2020 | 19.62 | 19.62 | 19.00 | 19.14 | 153,635 | -0.49(-2.50%) |
Dec 07, 2020 | 20.10 | 20.10 | 19.47 | 19.63 | 150,335 | -0.53(-2.63%) |
Dec 04, 2020 | 20.15 | 20.50 | 20.07 | 20.16 | 150,893 | +0.15(+0.75%) |
Dec 03, 2020 | 20.65 | 20.71 | 19.66 | 20.01 | 424,323 | -0.57(-2.77%) |
Dec 02, 2020 | 21.29 | 21.50 | 20.52 | 20.58 | 161,895 | -0.72(-3.38%) |
Dec 01, 2020 | 22.74 | 22.74 | 21.10 | 21.30 | 356,468 | -0.98(-4.40%) |
Nov 30, 2020 | 22.50 | 22.70 | 22.13 | 22.28 | 236,224 | -0.20(-0.89%) |
Nov 27, 2020 | 22.02 | 22.48 | 21.96 | 22.48 | 118,475 | +0.49(+2.23%) |
Nov 26, 2020 | 21.91 | 22.08 | 21.54 | 21.99 | 80,775 | +0.15(+0.69%) |
Nov 25, 2020 | 22.49 | 22.49 | 21.38 | 21.84 | 242,898 | -0.63(-2.80%) |
Nov 24, 2020 | 21.75 | 23.02 | 21.75 | 22.47 | 469,548 | +0.93(+4.32%) |
Nov 23, 2020 | 20.76 | 21.67 | 20.52 | 21.54 | 331,422 | +0.93(+4.51%) |
Nov 20, 2020 | 20.40 | 20.79 | 20.24 | 20.61 | 237,997 | +0.27(+1.33%) |
Nov 19, 2020 | 20.98 | 21.27 | 20.18 | 20.34 | 234,153 | -0.77(-3.65%) |
Nov 18, 2020 | 21.36 | 21.61 | 20.98 | 21.11 | 196,408 | -0.27(-1.26%) |
Nov 17, 2020 | 20.33 | 21.59 | 20.22 | 21.38 | 334,553 | +0.87(+4.24%) |
Nov 16, 2020 | 20.81 | 21.05 | 20.04 | 20.51 | 388,859 | -0.14(-0.68%) |
Nov 13, 2020 | 20.40 | 21.05 | 20.31 | 20.65 | 287,819 | +0.48(+2.38%) |
Nov 12, 2020 | 19.99 | 20.55 | 19.60 | 20.17 | 229,490 | +0.27(+1.36%) |
Nov 11, 2020 | 19.64 | 19.97 | 19.30 | 19.90 | 135,697 | +0.32(+1.63%) |
Nov 10, 2020 | 19.32 | 19.95 | 19.05 | 19.58 | 168,462 | +0.34(+1.77%) |
Nov 09, 2020 | 19.89 | 20.30 | 19.19 | 19.24 | 222,894 | -0.11(-0.57%) |
Nov 06, 2020 | 18.83 | 19.43 | 18.53 | 19.35 | 177,623 | +0.91(+4.93%) |
Nov 05, 2020 | 18.12 | 18.88 | 18.12 | 18.44 | 79,042 | +0.52(+2.90%) |
Nov 04, 2020 | 18.70 | 19.14 | 17.81 | 17.92 | 70,797 | -0.56(-3.03%) |
Nov 03, 2020 | 17.59 | 18.57 | 17.59 | 18.48 | 103,655 | +1.05(+6.02%) |
Nov 02, 2020 | 17.69 | 17.97 | 17.37 | 17.43 | 202,917 | -0.02(-0.11%) |
Oct 30, 2020 | 17.87 | 17.94 | 17.31 | 17.45 | 197,343 | -0.39(-2.19%) |
Oct 29, 2020 | 18.01 | 18.38 | 17.65 | 17.84 | 175,739 | -0.33(-1.82%) |
Oct 28, 2020 | 18.81 | 18.81 | 17.83 | 18.17 | 123,228 | -1.15(-5.95%) |
Oct 27, 2020 | 19.62 | 19.85 | 19.08 | 19.32 | 86,328 | -0.21(-1.08%) |
Oct 26, 2020 | 19.51 | 19.96 | 19.21 | 19.53 | 143,345 | -0.17(-0.86%) |
Oct 23, 2020 | 20.25 | 20.33 | 19.32 | 19.70 | 188,465 | -0.48(-2.38%) |
Oct 22, 2020 | 20.87 | 21.00 | 20.04 | 20.18 | 87,932 | -0.82(-3.90%) |
Oct 21, 2020 | 21.29 | 21.71 | 20.73 | 21.00 | 270,443 | -0.15(-0.71%) |
Oct 20, 2020 | 19.85 | 21.53 | 19.83 | 21.15 | 301,325 | +1.49(+7.58%) |
Oct 19, 2020 | 19.68 | 20.70 | 19.58 | 19.66 | 190,051 | +0.06(+0.31%) |
Oct 16, 2020 | 19.91 | 19.91 | 19.43 | 19.60 | 86,835 | -0.26(-1.31%) |
Oct 15, 2020 | 18.71 | 19.88 | 18.71 | 19.86 | 148,345 | +0.79(+4.14%) |
Oct 14, 2020 | 19.21 | 19.26 | 18.94 | 19.07 | 131,471 | -0.03(-0.16%) |
Oct 13, 2020 | 19.46 | 19.46 | 18.89 | 19.10 | 157,634 | -0.44(-2.25%) |
Oct 09, 2020 | 19.54 | 19.54 | 19.54 | 0 | -0.03(-0.15%) | |
Oct 08, 2020 | 19.23 | 19.71 | 19.10 | 19.57 | 125,063 | +0.51(+2.68%) |
Oct 07, 2020 | 19.18 | 20.00 | 18.96 | 19.06 | 218,859 | +0.15(+0.79%) |
Oct 06, 2020 | 19.26 | 19.64 | 18.89 | 18.91 | 121,589 | -0.34(-1.77%) |
Oct 05, 2020 | 19.51 | 20.01 | 18.93 | 19.25 | 185,238 | -0.12(-0.62%) |
Oct 02, 2020 | 19.02 | 19.81 | 18.94 | 19.37 | 143,522 | -0.15(-0.77%) |
Oct 01, 2020 | 19.64 | 20.02 | 19.20 | 19.52 | 144,945 | +0.11(+0.57%) |
Sep 30, 2020 | 18.53 | 19.58 | 18.53 | 19.41 | 142,152 | +0.90(+4.86%) |
Sep 29, 2020 | 18.67 | 18.80 | 18.43 | 18.51 | 84,745 | -0.16(-0.86%) |
Sep 28, 2020 | 19.01 | 19.01 | 17.95 | 18.67 | 267,066 | +0.17(+0.92%) |
Sep 25, 2020 | 18.10 | 18.58 | 17.91 | 18.50 | 78,021 | +0.30(+1.65%) |
Sep 24, 2020 | 17.99 | 18.64 | 17.61 | 18.20 | 168,939 | +0.09(+0.50%) |
Sep 23, 2020 | 18.59 | 18.88 | 18.06 | 18.11 | 206,938 | -0.50(-2.69%) |
Sep 22, 2020 | 18.65 | 18.76 | 18.39 | 18.61 | 122,819 | +0.11(+0.59%) |
Sep 21, 2020 | 19.35 | 19.44 | 18.20 | 18.50 | 159,770 | -1.35(-6.80%) |
Sep 18, 2020 | 19.61 | 20.68 | 19.28 | 19.85 | 644,782 | +0.24(+1.22%) |
Sep 17, 2020 | 19.52 | 19.87 | 19.41 | 19.61 | 135,904 | -0.36(-1.80%) |
Sep 16, 2020 | 20.00 | 20.68 | 19.77 | 19.97 | 313,158 | +0.13(+0.66%) |
Sep 15, 2020 | 19.75 | 19.96 | 19.40 | 19.84 | 174,549 | +0.18(+0.92%) |
Sep 14, 2020 | 18.91 | 19.66 | 18.91 | 19.66 | 233,519 | +0.85(+4.52%) |
Sep 11, 2020 | 18.80 | 18.90 | 18.36 | 18.81 | 95,958 | +0.11(+0.59%) |
Sep 10, 2020 | 19.10 | 19.10 | 18.51 | 18.70 | 199,863 | -0.32(-1.68%) |
Sep 09, 2020 | 18.81 | 19.12 | 18.68 | 19.02 | 97,243 | +0.51(+2.76%) |
Sep 08, 2020 | 19.07 | 19.10 | 18.23 | 18.51 | 191,451 | -1.12(-5.71%) |
Sep 04, 2020 | 19.63 | 19.63 | 19.63 | 0 | +0.13(+0.67%) | |
Sep 03, 2020 | 19.65 | 19.84 | 19.11 | 19.50 | 145,627 | -0.31(-1.56%) |
Sep 02, 2020 | 20.10 | 20.10 | 19.51 | 19.81 | 101,858 | -0.28(-1.39%) |
Sep 01, 2020 | 19.98 | 20.10 | 19.47 | 20.09 | 188,990 | +0.20(+1.01%) |
Aug 31, 2020 | 19.66 | 20.00 | 19.56 | 19.89 | 177,525 | +0.30(+1.53%) |
Aug 28, 2020 | 18.80 | 19.60 | 18.80 | 19.59 | 153,678 | +0.91(+4.87%) |
Aug 27, 2020 | 18.97 | 18.97 | 18.35 | 18.68 | 74,278 | -0.10(-0.53%) |
Aug 26, 2020 | 18.55 | 19.00 | 18.39 | 18.78 | 59,333 | +0.27(+1.46%) |
Aug 25, 2020 | 18.43 | 18.62 | 18.25 | 18.51 | 167,473 | +0.03(+0.16%) |
Aug 24, 2020 | 18.89 | 18.89 | 18.10 | 18.48 | 125,070 | -0.18(-0.96%) |
Aug 21, 2020 | 18.88 | 18.97 | 18.61 | 18.66 | 102,808 | -0.27(-1.43%) |
Aug 20, 2020 | 18.50 | 19.34 | 18.32 | 18.93 | 243,062 | +0.43(+2.32%) |
Aug 19, 2020 | 18.75 | 18.83 | 18.36 | 18.50 | 134,217 | -0.19(-1.02%) |
Aug 18, 2020 | 18.54 | 18.73 | 18.39 | 18.69 | 97,175 | +0.30(+1.63%) |
Aug 17, 2020 | 18.28 | 18.81 | 17.95 | 18.39 | 182,518 | +0.30(+1.66%) |
Aug 14, 2020 | 18.10 | 18.28 | 17.81 | 18.09 | 113,189 | -0.12(-0.66%) |
Aug 13, 2020 | 18.12 | 18.51 | 17.96 | 18.21 | 225,916 | +0.01(+0.05%) |
Aug 12, 2020 | 18.14 | 18.30 | 17.87 | 18.20 | 129,971 | +0.20(+1.11%) |
Aug 11, 2020 | 18.36 | 18.60 | 17.92 | 18.00 | 194,143 | -0.39(-2.12%) |
Aug 10, 2020 | 18.17 | 18.44 | 17.71 | 18.39 | 198,532 | +0.34(+1.88%) |
Aug 07, 2020 | 18.00 | 18.66 | 17.32 | 18.05 | 165,244 | +0.21(+1.18%) |
Aug 06, 2020 | 17.30 | 17.95 | 17.17 | 17.84 | 147,610 | +0.60(+3.48%) |
Aug 05, 2020 | 16.64 | 17.27 | 16.64 | 17.24 | 110,603 | +0.74(+4.48%) |
Aug 04, 2020 | 16.30 | 16.55 | 16.06 | 16.50 | 172,623 | +0.38(+2.36%) |
Jul 31, 2020 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) | |
Jul 30, 2020 | 16.58 | 16.58 | 15.98 | 16.12 | 93,478 | -0.72(-4.28%) |
Jul 29, 2020 | 17.09 | 17.12 | 16.18 | 16.84 | 341,694 | -0.25(-1.46%) |
Jul 28, 2020 | 17.67 | 17.72 | 16.88 | 17.09 | 201,629 | -0.58(-3.28%) |
Jul 27, 2020 | 16.85 | 17.97 | 16.83 | 17.67 | 122,246 | +0.97(+5.81%) |
Jul 24, 2020 | 17.14 | 17.15 | 16.53 | 16.70 | 200,496 | -0.62(-3.58%) |
Jul 23, 2020 | 17.49 | 17.78 | 17.27 | 17.32 | 108,007 | -0.13(-0.74%) |
Jul 22, 2020 | 17.91 | 17.97 | 17.31 | 17.45 | 94,435 | -0.37(-2.08%) |
Jul 21, 2020 | 17.30 | 17.95 | 16.84 | 17.82 | 240,564 | +0.59(+3.42%) |
Jul 20, 2020 | 17.14 | 17.34 | 16.95 | 17.23 | 87,847 | +0.13(+0.76%) |
Jul 17, 2020 | 17.25 | 17.25 | 16.96 | 17.10 | 104,582 | -0.04(-0.23%) |
Jul 16, 2020 | 17.49 | 17.49 | 16.95 | 17.14 | 363,419 | -0.56(-3.16%) |
Jul 15, 2020 | 17.97 | 17.97 | 17.57 | 17.70 | 113,013 | -0.20(-1.12%) |
Jul 14, 2020 | 17.79 | 18.01 | 17.26 | 17.90 | 96,604 | +0.04(+0.22%) |
Jul 13, 2020 | 18.39 | 18.62 | 17.75 | 17.86 | 118,042 | -0.32(-1.76%) |
Jul 10, 2020 | 18.45 | 18.45 | 17.98 | 18.18 | 96,482 | -0.22(-1.20%) |
Jul 09, 2020 | 18.85 | 18.85 | 18.05 | 18.40 | 154,722 | -0.23(-1.23%) |
Jul 08, 2020 | 18.87 | 18.92 | 18.41 | 18.63 | 147,847 | -0.20(-1.06%) |
Jul 07, 2020 | 18.82 | 19.48 | 18.67 | 18.83 | 187,488 | -0.10(-0.53%) |
Jul 06, 2020 | 18.40 | 19.19 | 18.30 | 18.93 | 203,876 | +0.81(+4.47%) |
Jul 03, 2020 | 18.97 | 18.97 | 18.12 | 18.12 | 72,498 | -0.88(-4.63%) |
Jul 02, 2020 | 18.69 | 19.34 | 18.31 | 19.00 | 273,581 | -0.67(-3.41%) |
Jun 30, 2020 | 19.67 | 19.67 | 19.67 | 0 | +0.21(+1.08%) | |
Jun 29, 2020 | 19.21 | 19.49 | 18.62 | 19.46 | 146,005 | +0.41(+2.15%) |
Jun 26, 2020 | 18.46 | 19.20 | 17.94 | 19.05 | 118,844 | +0.55(+2.97%) |
Jun 25, 2020 | 17.82 | 18.55 | 17.82 | 18.50 | 120,161 | +0.35(+1.93%) |
Jun 24, 2020 | 18.62 | 18.74 | 17.66 | 18.15 | 184,699 | -0.74(-3.92%) |
Jun 23, 2020 | 17.26 | 18.97 | 17.22 | 18.89 | 219,529 | +1.93(+11.38%) |
Jun 22, 2020 | 16.47 | 17.22 | 16.13 | 16.96 | 98,177 | +0.50(+3.04%) |
Jun 19, 2020 | 16.26 | 16.82 | 16.09 | 16.46 | 421,277 | +0.47(+2.94%) |
Jun 18, 2020 | 16.17 | 16.34 | 15.75 | 15.99 | 130,910 | -0.29(-1.78%) |
Jun 17, 2020 | 16.78 | 16.78 | 16.12 | 16.28 | 152,718 | -0.44(-2.63%) |
Jun 16, 2020 | 17.60 | 17.60 | 16.69 | 16.72 | 146,681 | -0.22(-1.30%) |
Jun 15, 2020 | 16.45 | 17.00 | 15.55 | 16.94 | 130,092 | -0.10(-0.59%) |
Jun 12, 2020 | 17.20 | 17.66 | 17.00 | 17.04 | 161,364 | +0.28(+1.67%) |
Jun 11, 2020 | 17.68 | 17.68 | 16.53 | 16.76 | 158,392 | -1.52(-8.32%) |
Jun 10, 2020 | 18.70 | 18.85 | 18.06 | 18.28 | 216,180 | -0.25(-1.35%) |
Jun 09, 2020 | 18.49 | 18.80 | 17.77 | 18.53 | 198,623 | -0.22(-1.17%) |
Jun 08, 2020 | 18.99 | 19.25 | 18.41 | 18.75 | 274,316 | +0.25(+1.35%) |
Jun 05, 2020 | 17.98 | 18.70 | 17.61 | 18.50 | 216,346 | +0.99(+5.65%) |
Jun 04, 2020 | 17.48 | 17.89 | 16.98 | 17.51 | 86,113 | -0.02(-0.11%) |
Jun 03, 2020 | 17.96 | 17.99 | 17.46 | 17.53 | 127,633 | -0.15(-0.85%) |
Jun 02, 2020 | 16.59 | 17.99 | 16.51 | 17.68 | 173,419 | +1.23(+7.48%) |
Jun 01, 2020 | 15.98 | 16.82 | 15.84 | 16.45 | 93,735 | +0.42(+2.62%) |
May 29, 2020 | 16.46 | 16.50 | 15.89 | 16.03 | 260,446 | -0.30(-1.84%) |
May 28, 2020 | 16.60 | 16.60 | 16.08 | 16.33 | 98,739 | -0.15(-0.91%) |
May 27, 2020 | 16.64 | 16.64 | 16.21 | 16.48 | 58,029 | +0.13(+0.80%) |
May 26, 2020 | 16.66 | 16.66 | 16.35 | 16.35 | 71,686 | -0.04(-0.24%) |
May 25, 2020 | 16.36 | 16.55 | 16.30 | 16.39 | 46,125 | +0.12(+0.74%) |
May 22, 2020 | 16.21 | 16.47 | 16.20 | 16.27 | 55,121 | -0.01(-0.06%) |
May 21, 2020 | 16.57 | 16.57 | 16.20 | 16.28 | 76,132 | -0.27(-1.63%) |
May 20, 2020 | 15.67 | 16.68 | 15.67 | 16.55 | 180,468 | +1.11(+7.19%) |
May 19, 2020 | 15.70 | 15.70 | 15.20 | 15.44 | 164,712 | +0.27(+1.78%) |
May 15, 2020 | 15.17 | 15.17 | 15.17 | 0 | +0.19(+1.27%) | |
May 14, 2020 | 15.52 | 15.52 | 14.54 | 14.98 | 333,614 | -0.82(-5.19%) |
May 13, 2020 | 16.00 | 16.36 | 15.61 | 15.80 | 154,026 | -0.21(-1.31%) |
May 12, 2020 | 16.12 | 16.25 | 15.83 | 16.01 | 182,982 | -0.07(-0.44%) |
May 11, 2020 | 15.78 | 16.31 | 15.46 | 16.08 | 126,966 | +0.08(+0.50%) |
May 08, 2020 | 16.23 | 16.23 | 15.00 | 16.00 | 161,844 | +0.99(+6.60%) |
May 07, 2020 | 14.88 | 15.09 | 14.31 | 15.01 | 82,254 | +0.36(+2.46%) |
May 06, 2020 | 14.74 | 14.92 | 14.48 | 14.65 | 186,338 | -0.03(-0.20%) |
May 05, 2020 | 15.36 | 15.39 | 14.63 | 14.68 | 47,514 | -0.32(-2.13%) |
May 04, 2020 | 15.17 | 15.27 | 14.77 | 15.00 | 131,805 | -0.52(-3.35%) |
May 01, 2020 | 15.48 | 15.77 | 15.04 | 15.52 | 106,751 | -0.40(-2.51%) |
Apr 30, 2020 | 16.16 | 16.23 | 15.76 | 15.92 | 212,733 | -0.51(-3.10%) |
Apr 29, 2020 | 15.34 | 16.54 | 15.29 | 16.43 | 312,935 | +1.66(+11.24%) |
Apr 28, 2020 | 14.80 | 15.13 | 14.45 | 14.77 | 126,254 | +0.38(+2.64%) |
Apr 27, 2020 | 14.44 | 14.63 | 14.14 | 14.39 | 77,213 | +0.08(+0.56%) |
Apr 24, 2020 | 14.29 | 14.50 | 13.79 | 14.31 | 94,233 | +0.23(+1.63%) |
Apr 23, 2020 | 13.12 | 14.72 | 13.12 | 14.08 | 215,143 | +1.09(+8.39%) |
Apr 22, 2020 | 13.15 | 13.36 | 12.93 | 12.99 | 190,708 | +0.17(+1.33%) |
Apr 21, 2020 | 13.40 | 13.40 | 12.63 | 12.82 | 258,779 | -1.01(-7.30%) |
Apr 20, 2020 | 13.43 | 14.21 | 13.02 | 13.83 | 355,497 | +0.15(+1.10%) |
Apr 17, 2020 | 13.05 | 13.71 | 12.85 | 13.68 | 115,900 | +1.03(+8.14%) |
Apr 16, 2020 | 12.92 | 13.23 | 12.54 | 12.65 | 246,961 | -0.16(-1.25%) |
Apr 15, 2020 | 12.20 | 12.94 | 12.15 | 12.81 | 255,872 | -0.01(-0.08%) |
Apr 14, 2020 | 12.26 | 13.04 | 12.05 | 12.82 | 179,111 | +0.83(+6.92%) |
Apr 13, 2020 | 12.35 | 12.47 | 11.44 | 11.99 | 149,147 | -0.29(-2.36%) |
Apr 09, 2020 | 12.28 | 12.28 | 12.28 | 0 | +0.84(+7.34%) | |
Apr 08, 2020 | 12.11 | 12.29 | 11.30 | 11.44 | 222,285 | -0.54(-4.51%) |
Apr 07, 2020 | 11.43 | 12.28 | 11.40 | 11.98 | 282,682 | +1.10(+10.11%) |
Apr 06, 2020 | 9.750 | 11.00 | 9.750 | 10.88 | 238,604 | +1.34(+14.05%) |
Apr 03, 2020 | 10.21 | 10.25 | 9.430 | 9.540 | 125,675 | -0.62(-6.10%) |
Apr 02, 2020 | 10.04 | 10.64 | 9.750 | 10.16 | 191,480 | +0.31(+3.15%) |