Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.06 | 26.07 | 25.72 | 25.82 | 1,521,900 | -0.36(-1.38%) |
Apr 29, 2021 | 26.28 | 26.34 | 25.93 | 26.18 | 2,443,455 | +0.09(+0.34%) |
Apr 28, 2021 | 26.18 | 26.19 | 26.01 | 26.09 | 1,577,926 | -0.03(-0.11%) |
Apr 27, 2021 | 26.10 | 26.15 | 25.95 | 26.12 | 1,024,539 | +0.03(+0.11%) |
Apr 26, 2021 | 26.04 | 26.23 | 26.04 | 26.09 | 1,883,060 | +0.15(+0.58%) |
Apr 23, 2021 | 25.62 | 26.00 | 25.55 | 25.94 | 1,778,400 | +0.45(+1.77%) |
Apr 22, 2021 | 25.74 | 25.81 | 25.47 | 25.49 | 1,737,688 | -0.22(-0.86%) |
Apr 21, 2021 | 25.25 | 25.71 | 25.13 | 25.71 | 1,505,540 | +0.47(+1.86%) |
Apr 20, 2021 | 25.62 | 25.64 | 25.06 | 25.24 | 2,638,076 | -0.30(-1.17%) |
Apr 19, 2021 | 25.67 | 25.69 | 25.36 | 25.54 | 1,886,433 | -0.13(-0.51%) |
Apr 16, 2021 | 25.60 | 25.79 | 25.52 | 25.67 | 2,207,500 | +0.19(+0.75%) |
Apr 15, 2021 | 25.53 | 25.60 | 25.26 | 25.48 | 1,469,636 | +0.12(+0.47%) |
Apr 14, 2021 | 25.25 | 25.57 | 25.14 | 25.36 | 2,428,822 | +0.12(+0.48%) |
Apr 13, 2021 | 25.50 | 25.52 | 25.05 | 25.24 | 2,291,019 | -0.26(-1.02%) |
Apr 12, 2021 | 25.44 | 25.53 | 25.32 | 25.50 | 4,228,759 | +0.15(+0.59%) |
Apr 09, 2021 | 25.10 | 25.36 | 25.01 | 25.35 | 2,270,700 | +0.24(+0.96%) |
Apr 08, 2021 | 25.21 | 25.21 | 24.81 | 25.11 | 2,281,491 | +0.00(+0.00%) |
Apr 07, 2021 | 25.38 | 25.43 | 25.01 | 25.11 | 2,821,462 | -0.23(-0.91%) |
Apr 06, 2021 | 25.57 | 25.65 | 25.28 | 25.34 | 3,076,062 | -0.19(-0.74%) |
Apr 05, 2021 | 25.60 | 25.64 | 25.35 | 25.53 | 3,139,860 | +0.30(+1.19%) |
Apr 01, 2021 | 25.29 | 25.30 | 24.91 | 25.23 | 4,092,300 | +0.17(+0.68%) |
Mar 31, 2021 | 25.57 | 25.88 | 24.90 | 25.06 | 6,960,126 | +0.06(+0.24%) |
Mar 30, 2021 | 24.78 | 25.05 | 24.69 | 25.00 | 2,824,178 | +0.32(+1.30%) |
Mar 29, 2021 | 25.01 | 25.18 | 24.62 | 24.68 | 3,510,133 | -0.28(-1.12%) |
Mar 26, 2021 | 24.58 | 24.97 | 24.41 | 24.96 | 3,221,600 | +0.71(+2.93%) |
Mar 25, 2021 | 23.72 | 24.32 | 23.40 | 24.25 | 1,388,615 | +0.50(+2.11%) |
Mar 24, 2021 | 23.73 | 24.18 | 23.70 | 23.75 | 1,322,308 | +0.23(+0.98%) |
Mar 23, 2021 | 24.12 | 24.12 | 23.38 | 23.52 | 1,799,551 | -0.66(-2.73%) |
Mar 22, 2021 | 24.51 | 24.51 | 23.97 | 24.18 | 972,636 | -0.07(-0.29%) |
Mar 19, 2021 | 24.57 | 24.57 | 23.95 | 24.25 | 1,739,200 | -0.19(-0.78%) |
Mar 18, 2021 | 24.68 | 24.98 | 24.39 | 24.44 | 1,921,423 | -0.24(-0.97%) |
Mar 17, 2021 | 24.52 | 24.70 | 24.29 | 24.68 | 1,469,922 | +0.27(+1.11%) |
Mar 16, 2021 | 24.91 | 24.91 | 24.35 | 24.41 | 1,814,153 | -0.43(-1.73%) |
Mar 15, 2021 | 24.94 | 24.94 | 24.41 | 24.84 | 2,191,149 | +0.10(+0.40%) |
Mar 12, 2021 | 24.63 | 24.75 | 24.53 | 24.74 | 1,837,000 | +0.23(+0.94%) |
Mar 11, 2021 | 24.70 | 24.74 | 24.38 | 24.51 | 2,782,061 | +0.18(+0.74%) |
Mar 10, 2021 | 23.98 | 24.43 | 23.82 | 24.33 | 1,948,919 | +0.51(+2.14%) |
Mar 09, 2021 | 24.08 | 24.13 | 23.76 | 23.82 | 2,029,747 | +0.00(+0.00%) |
Mar 08, 2021 | 23.67 | 24.09 | 23.54 | 23.82 | 3,183,711 | +0.38(+1.62%) |
Mar 05, 2021 | 23.10 | 23.50 | 22.50 | 23.44 | 1,016,400 | +0.67(+2.94%) |
Mar 04, 2021 | 23.37 | 23.39 | 22.39 | 22.77 | 2,018,290 | -0.57(-2.44%) |
Mar 03, 2021 | 23.31 | 23.66 | 23.28 | 23.34 | 1,610,728 | +0.03(+0.13%) |
Mar 02, 2021 | 23.69 | 23.72 | 23.27 | 23.31 | 1,318,297 | -0.28(-1.19%) |
Mar 01, 2021 | 23.24 | 23.74 | 23.16 | 23.59 | 4,337,299 | +0.72(+3.15%) |
Feb 26, 2021 | 23.14 | 23.22 | 22.67 | 22.87 | 811,600 | -0.19(-0.82%) |
Feb 25, 2021 | 23.64 | 23.75 | 22.97 | 23.06 | 4,354,653 | -0.58(-2.45%) |
Feb 24, 2021 | 23.19 | 23.67 | 23.10 | 23.64 | 3,957,780 | +0.58(+2.52%) |
Feb 23, 2021 | 22.93 | 23.13 | 22.55 | 23.06 | 1,241,998 | +0.11(+0.48%) |
Feb 22, 2021 | 22.74 | 23.14 | 22.66 | 22.95 | 1,224,092 | +0.15(+0.66%) |
Feb 19, 2021 | 22.42 | 22.85 | 22.37 | 22.80 | 779,300 | +0.55(+2.47%) |
Feb 18, 2021 | 22.31 | 22.40 | 22.08 | 22.25 | 507,923 | -0.26(-1.16%) |
Feb 17, 2021 | 22.71 | 22.71 | 22.30 | 22.51 | 796,710 | -0.19(-0.84%) |
Feb 16, 2021 | 22.82 | 22.86 | 22.67 | 22.70 | 1,099,838 | +0.07(+0.31%) |
Feb 12, 2021 | 22.43 | 22.64 | 22.35 | 22.63 | 1,895,900 | +0.20(+0.89%) |
Feb 11, 2021 | 22.41 | 22.53 | 22.13 | 22.43 | 786,419 | +0.13(+0.58%) |
Feb 10, 2021 | 22.48 | 22.49 | 22.16 | 22.30 | 551,169 | +0.02(+0.09%) |
Feb 09, 2021 | 22.31 | 22.37 | 22.05 | 22.28 | 831,903 | -0.02(-0.09%) |
Feb 08, 2021 | 22.35 | 22.35 | 22.18 | 22.30 | 846,344 | +0.22(+1.00%) |
Feb 05, 2021 | 22.11 | 22.17 | 21.96 | 22.08 | 717,200 | +0.21(+0.96%) |
Feb 04, 2021 | 21.71 | 21.88 | 21.65 | 21.87 | 906,556 | +0.26(+1.20%) |
Feb 03, 2021 | 21.77 | 21.77 | 21.46 | 21.61 | 766,155 | -0.03(-0.14%) |
Feb 02, 2021 | 21.53 | 21.71 | 21.42 | 21.64 | 966,056 | +0.37(+1.74%) |
Feb 01, 2021 | 21.11 | 21.31 | 20.88 | 21.27 | 625,730 | +0.47(+2.26%) |
Jan 29, 2021 | 21.39 | 21.39 | 20.70 | 20.80 | 970,500 | -0.53(-2.48%) |
Jan 28, 2021 | 21.28 | 21.48 | 21.24 | 21.33 | 728,801 | +0.29(+1.38%) |
Jan 27, 2021 | 21.34 | 21.40 | 20.73 | 21.04 | 1,152,820 | -0.66(-3.04%) |
Jan 26, 2021 | 22.38 | 22.41 | 21.66 | 21.70 | 1,282,947 | -0.46(-2.08%) |
Jan 25, 2021 | 22.52 | 22.54 | 21.95 | 22.16 | 1,222,034 | -0.29(-1.29%) |
Jan 22, 2021 | 22.35 | 22.48 | 22.10 | 22.45 | 1,179,900 | +0.05(+0.22%) |
Jan 21, 2021 | 22.84 | 22.90 | 22.35 | 22.40 | 1,666,948 | -0.36(-1.58%) |
Jan 20, 2021 | 22.92 | 22.98 | 22.60 | 22.76 | 1,521,663 | +0.07(+0.31%) |
Jan 19, 2021 | 22.84 | 22.87 | 22.66 | 22.69 | 2,118,026 | +0.20(+0.89%) |
Jan 15, 2021 | 22.80 | 22.81 | 22.18 | 22.49 | 1,790,900 | -0.34(-1.49%) |
Jan 14, 2021 | 22.91 | 23.00 | 22.73 | 22.83 | 1,976,765 | +0.13(+0.57%) |
Jan 13, 2021 | 23.24 | 23.28 | 22.63 | 22.70 | 1,789,460 | -0.44(-1.90%) |
Jan 12, 2021 | 22.90 | 23.20 | 22.73 | 23.14 | 1,420,556 | +0.37(+1.62%) |
Jan 11, 2021 | 22.66 | 22.89 | 22.45 | 22.77 | 1,578,546 | +0.01(+0.04%) |
Jan 08, 2021 | 23.02 | 23.03 | 22.45 | 22.76 | 1,607,600 | -0.06(-0.26%) |
Jan 07, 2021 | 23.01 | 23.02 | 22.59 | 22.82 | 2,476,588 | +0.26(+1.15%) |
Jan 06, 2021 | 21.89 | 22.70 | 21.77 | 22.56 | 2,044,057 | +1.31(+6.16%) |
Jan 05, 2021 | 20.85 | 21.38 | 20.81 | 21.25 | 499,861 | +0.34(+1.63%) |
Jan 04, 2021 | 21.45 | 21.53 | 20.73 | 20.91 | 413,582 | -0.30(-1.41%) |
Dec 31, 2020 | 21.21 | 21.21 | 21.21 | 388,500 | +0.11(+0.52%) | |
Dec 30, 2020 | 20.97 | 21.20 | 20.93 | 21.10 | 388,500 | +0.19(+0.91%) |
Dec 29, 2020 | 21.25 | 21.25 | 20.77 | 20.91 | 391,789 | -0.21(-0.99%) |
Dec 28, 2020 | 21.32 | 21.33 | 21.09 | 21.12 | 359,189 | +0.05(+0.24%) |
Dec 24, 2020 | 21.17 | 21.17 | 20.93 | 21.07 | 177,800 | +0.05(+0.24%) |
Dec 23, 2020 | 20.99 | 21.11 | 20.94 | 21.02 | 420,158 | +0.16(+0.77%) |
Dec 22, 2020 | 21.03 | 21.03 | 20.77 | 20.86 | 360,012 | -0.06(-0.29%) |
Dec 21, 2020 | 20.67 | 21.00 | 20.55 | 20.92 | 379,525 | +0.00(+0.00%) |
Dec 18, 2020 | 21.06 | 21.14 | 20.84 | 20.92 | 362,300 | -0.07(-0.33%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.82 | 20.99 | 509,573 | +0.12(+0.57%) |
Dec 16, 2020 | 21.18 | 21.18 | 20.79 | 20.87 | 666,885 | -0.13(-0.62%) |
Dec 15, 2020 | 20.85 | 21.07 | 20.70 | 21.00 | 354,305 | +0.33(+1.60%) |
Dec 14, 2020 | 21.22 | 21.22 | 20.67 | 20.67 | 577,070 | -0.27(-1.29%) |
Dec 11, 2020 | 21.01 | 21.01 | 20.75 | 20.94 | 266,200 | -0.03(-0.14%) |
Dec 10, 2020 | 21.07 | 21.07 | 20.81 | 20.97 | 415,348 | -0.13(-0.62%) |
Dec 09, 2020 | 21.22 | 21.26 | 20.93 | 21.10 | 611,727 | +0.07(+0.33%) |
Dec 08, 2020 | 20.97 | 21.10 | 20.85 | 21.03 | 466,284 | +0.12(+0.57%) |
Dec 07, 2020 | 21.01 | 21.06 | 20.82 | 20.91 | 692,768 | -0.08(-0.38%) |
Dec 04, 2020 | 20.63 | 21.02 | 20.62 | 20.99 | 652,700 | +0.50(+2.44%) |
Dec 03, 2020 | 20.55 | 20.61 | 20.38 | 20.49 | 303,222 | +0.07(+0.34%) |
Dec 02, 2020 | 20.51 | 20.51 | 20.34 | 20.42 | 469,476 | -0.04(-0.20%) |
Dec 01, 2020 | 20.63 | 20.71 | 20.44 | 20.46 | 262,710 | +0.18(+0.89%) |
Nov 30, 2020 | 20.67 | 20.67 | 20.21 | 20.28 | 377,852 | -0.32(-1.55%) |
Nov 27, 2020 | 20.75 | 20.75 | 20.50 | 20.60 | 266,000 | +0.00(+0.00%) |
Nov 25, 2020 | 20.95 | 20.95 | 20.48 | 20.60 | 834,600 | -0.28(-1.34%) |
Nov 24, 2020 | 20.58 | 20.91 | 20.48 | 20.88 | 798,921 | +0.58(+2.86%) |
Nov 23, 2020 | 20.16 | 20.35 | 20.14 | 20.30 | 506,198 | +0.34(+1.70%) |
Nov 20, 2020 | 20.12 | 20.12 | 19.86 | 19.96 | 373,500 | -0.07(-0.35%) |
Nov 19, 2020 | 19.91 | 20.05 | 19.79 | 20.03 | 448,379 | +0.07(+0.35%) |
Nov 18, 2020 | 20.21 | 20.28 | 19.96 | 19.96 | 849,508 | -0.09(-0.45%) |
Nov 17, 2020 | 20.14 | 20.14 | 19.72 | 20.05 | 628,428 | -0.11(-0.55%) |
Nov 16, 2020 | 19.94 | 20.16 | 19.80 | 20.16 | 985,620 | +0.69(+3.54%) |
Nov 13, 2020 | 19.23 | 19.50 | 19.21 | 19.47 | 405,200 | +0.46(+2.42%) |
Nov 12, 2020 | 19.37 | 19.37 | 18.84 | 19.01 | 679,841 | -0.32(-1.66%) |
Nov 11, 2020 | 19.79 | 19.88 | 19.19 | 19.33 | 880,882 | -0.19(-0.97%) |
Nov 10, 2020 | 19.31 | 19.61 | 19.19 | 19.52 | 1,317,757 | +0.37(+1.93%) |
Nov 09, 2020 | 20.34 | 20.58 | 19.10 | 19.15 | 1,296,260 | +0.68(+3.68%) |
Nov 06, 2020 | 18.68 | 18.68 | 18.43 | 18.47 | 448,400 | -0.10(-0.54%) |
Nov 05, 2020 | 18.21 | 18.72 | 18.15 | 18.57 | 994,240 | +0.64(+3.57%) |
Nov 04, 2020 | 18.45 | 18.45 | 17.81 | 17.93 | 1,739,209 | -0.69(-3.71%) |
Nov 03, 2020 | 18.39 | 18.68 | 18.30 | 18.62 | 2,162,708 | +0.52(+2.87%) |
Nov 02, 2020 | 17.75 | 18.10 | 17.66 | 18.10 | 846,716 | +0.67(+3.84%) |
Oct 30, 2020 | 17.37 | 17.48 | 17.19 | 17.43 | 220,500 | +0.03(+0.17%) |
Oct 29, 2020 | 17.17 | 17.54 | 17.01 | 17.40 | 342,640 | +0.35(+2.05%) |
Oct 28, 2020 | 17.31 | 17.32 | 17.04 | 17.05 | 291,759 | -0.56(-3.18%) |
Oct 27, 2020 | 17.86 | 17.87 | 17.58 | 17.61 | 462,762 | -0.23(-1.29%) |
Oct 26, 2020 | 18.22 | 18.22 | 17.66 | 17.84 | 416,202 | -0.49(-2.67%) |
Oct 23, 2020 | 18.30 | 18.36 | 18.17 | 18.33 | 1,840,900 | +0.16(+0.88%) |
Oct 22, 2020 | 18.11 | 18.18 | 18.00 | 18.17 | 849,651 | +0.15(+0.83%) |
Oct 21, 2020 | 18.26 | 18.33 | 18.02 | 18.02 | 350,645 | -0.13(-0.74%) |
Oct 20, 2020 | 18.23 | 18.39 | 18.12 | 18.15 | 920,440 | +0.06(+0.36%) |
Oct 19, 2020 | 18.40 | 18.43 | 18.03 | 18.09 | 267,538 | -0.18(-0.99%) |
Oct 16, 2020 | 18.35 | 18.40 | 18.22 | 18.27 | 532,100 | +0.06(+0.32%) |
Oct 15, 2020 | 18.00 | 18.23 | 17.85 | 18.21 | 589,010 | +0.13(+0.73%) |
Oct 14, 2020 | 18.17 | 18.22 | 18.07 | 18.08 | 313,671 | +0.04(+0.22%) |
Oct 13, 2020 | 18.31 | 18.32 | 17.97 | 18.04 | 207,643 | -0.29(-1.58%) |
Oct 12, 2020 | 18.41 | 18.41 | 18.24 | 18.33 | 209,628 | +0.14(+0.77%) |
Oct 09, 2020 | 18.34 | 18.35 | 18.11 | 18.19 | 1,086,500 | +0.03(+0.17%) |
Oct 08, 2020 | 18.19 | 18.19 | 17.95 | 18.16 | 266,966 | +0.20(+1.11%) |
Oct 07, 2020 | 17.75 | 17.99 | 17.71 | 17.96 | 142,134 | +0.50(+2.86%) |
Oct 06, 2020 | 17.76 | 17.94 | 17.45 | 17.46 | 99,329 | -0.14(-0.80%) |
Oct 05, 2020 | 17.23 | 17.65 | 17.23 | 17.60 | 127,498 | +0.43(+2.50%) |
Oct 02, 2020 | 16.46 | 17.24 | 16.46 | 17.17 | 67,700 | +0.34(+2.02%) |
Oct 01, 2020 | 16.98 | 17.02 | 16.70 | 16.83 | 172,971 | -0.03(-0.17%) |
Sep 30, 2020 | 16.95 | 17.13 | 16.73 | 16.86 | 108,792 | +0.05(+0.29%) |
Sep 29, 2020 | 16.88 | 16.99 | 16.73 | 16.81 | 64,448 | -0.14(-0.83%) |
Sep 28, 2020 | 16.85 | 17.06 | 16.85 | 16.95 | 72,377 | +0.41(+2.49%) |
Sep 25, 2020 | 16.29 | 16.59 | 16.29 | 16.54 | 46,300 | +0.16(+0.99%) |
Sep 24, 2020 | 16.35 | 16.58 | 16.11 | 16.38 | 75,532 | +0.09(+0.52%) |
Sep 23, 2020 | 16.66 | 16.80 | 16.29 | 16.29 | 121,437 | -0.28(-1.69%) |
Sep 22, 2020 | 16.36 | 16.65 | 16.36 | 16.57 | 138,199 | +0.20(+1.22%) |
Sep 21, 2020 | 16.90 | 16.90 | 16.21 | 16.37 | 86,825 | -0.75(-4.38%) |
Sep 18, 2020 | 17.47 | 17.49 | 17.09 | 17.12 | 58,200 | -0.22(-1.27%) |
Sep 17, 2020 | 17.04 | 17.42 | 16.95 | 17.34 | 333,191 | +0.04(+0.20%) |
Sep 16, 2020 | 17.34 | 17.50 | 17.19 | 17.30 | 236,547 | +0.11(+0.67%) |
Sep 15, 2020 | 17.29 | 17.32 | 17.15 | 17.19 | 123,852 | +0.04(+0.23%) |
Sep 14, 2020 | 17.12 | 17.18 | 16.96 | 17.15 | 58,397 | +0.31(+1.84%) |
Sep 11, 2020 | 16.89 | 17.00 | 16.76 | 16.84 | 85,700 | +0.10(+0.61%) |
Sep 10, 2020 | 16.95 | 16.95 | 16.68 | 16.74 | 35,362 | -0.18(-1.08%) |
Sep 09, 2020 | 16.94 | 17.03 | 16.79 | 16.92 | 69,325 | +0.25(+1.50%) |
Sep 08, 2020 | 17.00 | 17.00 | 16.65 | 16.67 | 97,548 | -0.41(-2.41%) |
Sep 04, 2020 | 17.20 | 17.30 | 16.91 | 17.08 | 125,100 | +0.03(+0.18%) |
Sep 03, 2020 | 17.53 | 17.60 | 16.96 | 17.05 | 134,103 | -0.57(-3.23%) |
Sep 02, 2020 | 17.44 | 17.64 | 17.32 | 17.62 | 72,779 | +0.28(+1.61%) |
Sep 01, 2020 | 17.10 | 17.34 | 16.91 | 17.34 | 32,367 | +0.28(+1.64%) |
Aug 31, 2020 | 17.30 | 17.30 | 17.04 | 17.06 | 71,419 | -0.24(-1.39%) |
Aug 28, 2020 | 17.31 | 17.38 | 17.10 | 17.30 | 67,900 | +0.14(+0.82%) |
Aug 27, 2020 | 17.26 | 17.26 | 17.07 | 17.16 | 65,325 | +0.07(+0.41%) |
Aug 26, 2020 | 17.19 | 17.19 | 17.01 | 17.09 | 136,997 | -0.04(-0.23%) |
Aug 25, 2020 | 17.29 | 17.29 | 17.01 | 17.13 | 137,567 | -0.02(-0.12%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.96 | 17.15 | 75,567 | +0.26(+1.54%) |
Aug 21, 2020 | 16.85 | 16.96 | 16.83 | 16.89 | 51,800 | -0.09(-0.51%) |
Aug 20, 2020 | 16.98 | 17.02 | 16.84 | 16.98 | 53,583 | -0.05(-0.31%) |
Aug 19, 2020 | 17.24 | 17.24 | 17.03 | 17.03 | 125,421 | -0.11(-0.64%) |
Aug 18, 2020 | 17.41 | 17.41 | 17.14 | 17.14 | 54,439 | -0.17(-0.98%) |
Aug 17, 2020 | 17.46 | 17.46 | 17.25 | 17.31 | 117,002 | +0.03(+0.17%) |
Aug 14, 2020 | 17.36 | 17.39 | 17.13 | 17.28 | 94,400 | +0.03(+0.17%) |
Aug 13, 2020 | 17.47 | 17.47 | 17.19 | 17.25 | 110,378 | -0.16(-0.92%) |
Aug 12, 2020 | 17.58 | 17.58 | 17.30 | 17.41 | 119,666 | +0.08(+0.46%) |
Aug 11, 2020 | 17.47 | 17.61 | 17.30 | 17.33 | 404,343 | +0.12(+0.70%) |
Aug 10, 2020 | 16.99 | 17.23 | 16.90 | 17.21 | 122,900 | +0.38(+2.26%) |
Aug 07, 2020 | 16.58 | 16.86 | 16.53 | 16.83 | 65,900 | +0.25(+1.51%) |
Aug 06, 2020 | 16.58 | 16.62 | 16.48 | 16.58 | 59,555 | +0.08(+0.48%) |
Aug 05, 2020 | 16.34 | 16.51 | 16.32 | 16.50 | 107,096 | +0.41(+2.55%) |
Aug 04, 2020 | 16.07 | 16.11 | 15.98 | 16.09 | 41,307 | +0.08(+0.50%) |
Aug 03, 2020 | 15.92 | 16.07 | 15.80 | 16.01 | 91,172 | +0.28(+1.80%) |
Jul 31, 2020 | 15.93 | 15.93 | 15.41 | 15.73 | 36,800 | -0.09(-0.56%) |
Jul 30, 2020 | 15.81 | 15.87 | 15.65 | 15.81 | 174,819 | -0.26(-1.59%) |
Jul 29, 2020 | 15.88 | 16.10 | 15.82 | 16.07 | 845,813 | +0.35(+2.23%) |
Jul 28, 2020 | 16.10 | 16.10 | 15.70 | 15.72 | 74,424 | -0.36(-2.24%) |
Jul 27, 2020 | 16.04 | 16.11 | 15.85 | 16.08 | 83,042 | +0.21(+1.32%) |
Jul 24, 2020 | 16.04 | 16.04 | 15.86 | 15.87 | 166,100 | -0.14(-0.87%) |
Jul 23, 2020 | 16.12 | 16.13 | 15.90 | 16.01 | 99,474 | +0.05(+0.31%) |
Jul 22, 2020 | 16.04 | 16.04 | 15.87 | 15.96 | 138,565 | +0.05(+0.31%) |
Jul 21, 2020 | 15.95 | 16.00 | 15.83 | 15.91 | 407,553 | +0.28(+1.79%) |
Jul 20, 2020 | 16.01 | 16.01 | 15.60 | 15.63 | 540,739 | -0.20(-1.26%) |
Jul 17, 2020 | 15.72 | 15.93 | 15.72 | 15.83 | 34,600 | +0.08(+0.51%) |
Jul 16, 2020 | 15.91 | 15.91 | 15.64 | 15.75 | 158,085 | -0.02(-0.13%) |
Jul 15, 2020 | 15.73 | 15.90 | 15.53 | 15.77 | 261,492 | +0.45(+2.94%) |
Jul 14, 2020 | 15.04 | 15.35 | 14.90 | 15.32 | 178,788 | +0.37(+2.47%) |
Jul 13, 2020 | 15.09 | 15.25 | 14.92 | 14.95 | 120,874 | +0.08(+0.54%) |
Jul 10, 2020 | 14.75 | 14.90 | 14.61 | 14.87 | 34,200 | +0.23(+1.57%) |
Jul 09, 2020 | 15.11 | 15.11 | 14.57 | 14.64 | 215,855 | -0.31(-2.07%) |
Jul 08, 2020 | 15.17 | 15.17 | 14.80 | 14.95 | 147,571 | -0.05(-0.33%) |
Jul 07, 2020 | 15.19 | 15.23 | 14.99 | 15.00 | 50,589 | -0.36(-2.34%) |
Jul 06, 2020 | 15.30 | 15.46 | 15.25 | 15.36 | 76,357 | +0.20(+1.32%) |
Jul 02, 2020 | 15.32 | 15.55 | 15.09 | 15.16 | 127,100 | +0.21(+1.40%) |
Jul 01, 2020 | 15.27 | 15.32 | 14.95 | 14.95 | 60,721 | -0.32(-2.10%) |
Jun 30, 2020 | 15.08 | 15.30 | 15.00 | 15.27 | 74,429 | +0.20(+1.33%) |
Jun 29, 2020 | 14.83 | 15.11 | 14.75 | 15.07 | 62,755 | +0.44(+3.01%) |
Jun 26, 2020 | 14.81 | 14.82 | 14.60 | 14.63 | 145,800 | -0.33(-2.21%) |
Jun 25, 2020 | 14.59 | 14.96 | 14.50 | 14.96 | 77,016 | +0.28(+1.91%) |
Jun 24, 2020 | 15.01 | 15.14 | 14.66 | 14.68 | 68,536 | -0.59(-3.86%) |
Jun 23, 2020 | 15.49 | 15.49 | 15.25 | 15.27 | 54,268 | +0.06(+0.39%) |
Jun 22, 2020 | 15.33 | 15.33 | 14.94 | 15.21 | 122,652 | +0.05(+0.33%) |
Jun 19, 2020 | 15.62 | 15.62 | 15.06 | 15.16 | 127,900 | -0.09(-0.59%) |
Jun 18, 2020 | 15.43 | 15.43 | 15.18 | 15.25 | 118,590 | -0.11(-0.72%) |
Jun 17, 2020 | 15.79 | 15.79 | 15.36 | 15.36 | 112,979 | -0.18(-1.16%) |
Jun 16, 2020 | 16.02 | 16.02 | 15.31 | 15.54 | 238,535 | +0.51(+3.39%) |
Jun 15, 2020 | 14.27 | 15.15 | 14.25 | 15.03 | 90,565 | +0.24(+1.62%) |
Jun 12, 2020 | 15.10 | 15.11 | 14.50 | 14.79 | 136,500 | +0.28(+1.96%) |
Jun 11, 2020 | 15.01 | 15.16 | 14.34 | 14.51 | 58,437 | -1.29(-8.20%) |
Jun 10, 2020 | 16.12 | 16.12 | 15.75 | 15.80 | 16,738 | -0.38(-2.35%) |
Jun 09, 2020 | 16.21 | 16.31 | 16.09 | 16.18 | 287,886 | -0.36(-2.18%) |
Jun 08, 2020 | 16.77 | 16.77 | 16.47 | 16.54 | 289,200 | +0.08(+0.49%) |
Jun 05, 2020 | 16.55 | 16.74 | 16.39 | 16.46 | 341,100 | +0.65(+4.11%) |
Jun 04, 2020 | 15.63 | 15.81 | 15.50 | 15.81 | 1,132,811 | +0.19(+1.22%) |
Jun 03, 2020 | 15.40 | 15.75 | 15.40 | 15.62 | 1,463,489 | +0.52(+3.44%) |
Jun 02, 2020 | 14.97 | 15.13 | 14.97 | 15.10 | 25,493 | +0.30(+2.03%) |
Jun 01, 2020 | 14.91 | 14.93 | 14.66 | 14.80 | 47,433 | +0.10(+0.68%) |
May 29, 2020 | 14.60 | 14.77 | 14.56 | 14.70 | 9,300 | -0.11(-0.74%) |
May 28, 2020 | 15.37 | 15.37 | 14.66 | 14.81 | 94,940 | -0.30(-1.99%) |
May 27, 2020 | 14.80 | 15.11 | 14.72 | 15.11 | 1,156,064 | +0.56(+3.86%) |
May 26, 2020 | 14.38 | 14.62 | 14.05 | 14.55 | 40,435 | +0.71(+5.12%) |
May 22, 2020 | 13.88 | 13.88 | 13.69 | 13.84 | 46,300 | +0.02(+0.14%) |
May 21, 2020 | 13.75 | 13.98 | 13.73 | 13.82 | 739,961 | +0.00(+0.00%) |
May 20, 2020 | 13.76 | 13.97 | 13.76 | 13.82 | 168,545 | +0.33(+2.45%) |
May 19, 2020 | 13.72 | 13.79 | 13.49 | 13.49 | 83,537 | -0.23(-1.68%) |
May 18, 2020 | 13.35 | 13.78 | 13.35 | 13.72 | 37,656 | +0.95(+7.44%) |
May 15, 2020 | 12.54 | 12.84 | 12.54 | 12.77 | 56,000 | +0.06(+0.47%) |
May 14, 2020 | 12.30 | 12.73 | 11.99 | 12.71 | 359,983 | +0.20(+1.60%) |
May 13, 2020 | 12.76 | 12.80 | 12.37 | 12.51 | 179,945 | -0.40(-3.10%) |
May 12, 2020 | 13.38 | 13.48 | 12.91 | 12.91 | 78,149 | -0.52(-3.87%) |
May 11, 2020 | 13.62 | 13.62 | 13.29 | 13.43 | 31,905 | -0.27(-1.97%) |
May 08, 2020 | 13.56 | 13.70 | 13.50 | 13.70 | 39,500 | +0.41(+3.09%) |
May 07, 2020 | 13.19 | 13.44 | 13.01 | 13.29 | 58,553 | +0.20(+1.53%) |
May 06, 2020 | 13.48 | 13.48 | 13.04 | 13.09 | 260,377 | -0.22(-1.65%) |
May 05, 2020 | 13.54 | 13.63 | 13.30 | 13.31 | 59,704 | +0.04(+0.30%) |
May 04, 2020 | 13.13 | 13.27 | 13.00 | 13.27 | 126,159 | -0.04(-0.30%) |