Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.40 | 65.98 | 63.63 | 64.10 | 83,400 | -1.45(-2.21%) |
Apr 29, 2021 | 66.24 | 68.42 | 63.86 | 65.55 | 74,952 | -0.63(-0.95%) |
Apr 28, 2021 | 64.91 | 66.94 | 63.58 | 66.18 | 46,940 | +0.62(+0.95%) |
Apr 27, 2021 | 67.69 | 67.69 | 65.39 | 65.56 | 86,448 | -0.99(-1.49%) |
Apr 26, 2021 | 68.06 | 68.73 | 65.90 | 66.55 | 155,815 | +1.72(+2.65%) |
Apr 23, 2021 | 63.36 | 66.31 | 63.00 | 64.83 | 109,300 | +1.96(+3.12%) |
Apr 22, 2021 | 62.29 | 65.25 | 60.67 | 62.87 | 188,817 | +0.36(+0.58%) |
Apr 21, 2021 | 57.93 | 62.73 | 57.36 | 62.51 | 153,601 | +4.21(+7.22%) |
Apr 20, 2021 | 59.64 | 60.02 | 56.63 | 58.30 | 152,752 | -1.82(-3.03%) |
Apr 19, 2021 | 60.84 | 61.45 | 59.53 | 60.12 | 136,312 | -0.64(-1.05%) |
Apr 16, 2021 | 59.71 | 61.00 | 58.04 | 60.76 | 118,800 | +1.54(+2.60%) |
Apr 15, 2021 | 60.45 | 60.45 | 57.53 | 59.22 | 96,859 | -0.51(-0.85%) |
Apr 14, 2021 | 60.11 | 61.86 | 59.56 | 59.73 | 89,569 | -0.16(-0.27%) |
Apr 13, 2021 | 59.61 | 61.19 | 58.45 | 59.89 | 133,156 | +0.40(+0.67%) |
Apr 12, 2021 | 58.08 | 59.82 | 56.50 | 59.49 | 166,622 | +1.41(+2.43%) |
Apr 09, 2021 | 57.31 | 58.63 | 56.53 | 58.08 | 86,400 | +0.51(+0.89%) |
Apr 08, 2021 | 55.20 | 57.85 | 55.01 | 57.57 | 209,378 | +2.64(+4.81%) |
Apr 07, 2021 | 56.31 | 57.97 | 54.54 | 54.93 | 137,293 | -1.81(-3.19%) |
Apr 06, 2021 | 55.96 | 58.10 | 55.71 | 56.74 | 114,837 | +1.11(+2.00%) |
Apr 05, 2021 | 55.35 | 56.19 | 54.13 | 55.63 | 102,725 | +0.87(+1.59%) |
Apr 01, 2021 | 53.56 | 54.92 | 53.08 | 54.76 | 140,800 | +2.83(+5.45%) |
Mar 31, 2021 | 51.86 | 53.48 | 51.59 | 51.93 | 174,569 | +0.83(+1.62%) |
Mar 30, 2021 | 50.67 | 51.42 | 49.11 | 51.10 | 152,576 | +0.39(+0.77%) |
Mar 29, 2021 | 52.96 | 53.57 | 50.31 | 50.71 | 140,888 | -2.15(-4.07%) |
Mar 26, 2021 | 54.55 | 54.69 | 50.68 | 52.86 | 135,600 | -1.13(-2.09%) |
Mar 25, 2021 | 50.23 | 54.66 | 49.03 | 53.99 | 163,198 | +2.63(+5.12%) |
Mar 24, 2021 | 53.49 | 54.62 | 51.06 | 51.36 | 183,260 | -1.86(-3.49%) |
Mar 23, 2021 | 54.42 | 54.59 | 51.66 | 53.22 | 188,967 | -2.04(-3.69%) |
Mar 22, 2021 | 56.84 | 58.92 | 54.75 | 55.26 | 130,616 | -0.81(-1.44%) |
Mar 19, 2021 | 55.25 | 56.62 | 54.11 | 56.07 | 334,900 | +0.12(+0.21%) |
Mar 18, 2021 | 61.72 | 61.72 | 55.21 | 55.95 | 273,530 | -5.83(-9.44%) |
Mar 17, 2021 | 59.99 | 62.87 | 57.21 | 61.78 | 272,399 | +0.42(+0.68%) |
Mar 16, 2021 | 63.00 | 64.62 | 59.41 | 61.36 | 268,076 | -1.07(-1.71%) |
Mar 15, 2021 | 63.51 | 64.00 | 60.38 | 62.43 | 291,704 | -0.61(-0.97%) |
Mar 12, 2021 | 65.55 | 65.57 | 60.20 | 63.04 | 400,800 | -0.47(-0.74%) |
Mar 11, 2021 | 55.36 | 65.74 | 52.00 | 63.51 | 974,825 | +8.67(+15.81%) |
Mar 10, 2021 | 55.00 | 56.43 | 53.95 | 54.84 | 352,775 | +1.12(+2.08%) |
Mar 09, 2021 | 50.21 | 54.46 | 50.21 | 53.72 | 234,864 | +4.57(+9.30%) |
Mar 08, 2021 | 49.42 | 51.69 | 48.10 | 49.15 | 268,539 | -0.63(-1.27%) |
Mar 05, 2021 | 50.00 | 50.00 | 45.14 | 49.78 | 285,900 | +0.27(+0.55%) |
Mar 04, 2021 | 47.69 | 50.89 | 46.03 | 49.51 | 409,998 | +0.50(+1.02%) |
Mar 03, 2021 | 53.50 | 53.93 | 46.16 | 49.01 | 494,524 | -3.85(-7.28%) |
Mar 02, 2021 | 52.26 | 54.47 | 51.30 | 52.86 | 213,401 | +0.67(+1.28%) |
Mar 01, 2021 | 49.09 | 52.70 | 49.09 | 52.19 | 201,267 | +3.84(+7.94%) |
Feb 26, 2021 | 46.21 | 49.69 | 44.60 | 48.35 | 371,400 | +2.18(+4.72%) |
Feb 25, 2021 | 46.00 | 47.00 | 44.11 | 46.17 | 558,909 | -0.23(-0.50%) |
Feb 24, 2021 | 50.22 | 50.85 | 45.44 | 46.40 | 361,028 | -2.65(-5.40%) |
Feb 23, 2021 | 51.82 | 53.75 | 47.26 | 49.05 | 719,197 | -7.54(-13.32%) |
Feb 22, 2021 | 55.05 | 59.99 | 54.88 | 56.59 | 500,029 | +1.67(+3.04%) |
Feb 19, 2021 | 53.57 | 55.20 | 53.00 | 54.92 | 172,000 | +1.61(+3.02%) |
Feb 18, 2021 | 53.85 | 54.29 | 50.47 | 53.31 | 240,606 | -1.26(-2.31%) |
Feb 17, 2021 | 54.22 | 55.34 | 51.58 | 54.57 | 255,662 | -0.54(-0.98%) |
Feb 16, 2021 | 58.16 | 58.16 | 54.80 | 55.11 | 160,955 | -1.31(-2.32%) |
Feb 12, 2021 | 55.85 | 56.51 | 54.36 | 56.42 | 111,600 | +0.46(+0.82%) |
Feb 11, 2021 | 58.00 | 58.50 | 54.75 | 55.96 | 205,739 | -2.04(-3.52%) |
Feb 10, 2021 | 58.25 | 58.28 | 54.31 | 58.00 | 269,106 | +0.33(+0.57%) |
Feb 09, 2021 | 57.26 | 58.22 | 56.95 | 57.67 | 172,583 | +0.83(+1.46%) |
Feb 08, 2021 | 56.81 | 58.26 | 56.00 | 56.84 | 244,439 | +0.96(+1.72%) |
Feb 05, 2021 | 54.50 | 55.99 | 53.37 | 55.88 | 141,300 | +2.10(+3.90%) |
Feb 04, 2021 | 54.50 | 54.78 | 53.30 | 53.78 | 173,437 | +0.17(+0.32%) |
Feb 03, 2021 | 54.53 | 55.00 | 52.19 | 53.61 | 153,923 | -0.41(-0.76%) |
Feb 02, 2021 | 50.62 | 54.85 | 50.05 | 54.02 | 306,537 | +4.79(+9.73%) |
Feb 01, 2021 | 48.04 | 49.80 | 47.54 | 49.23 | 166,248 | +1.22(+2.54%) |
Jan 29, 2021 | 47.75 | 49.51 | 46.13 | 48.01 | 233,200 | +0.18(+0.38%) |
Jan 28, 2021 | 49.03 | 49.68 | 47.32 | 47.83 | 246,517 | -1.19(-2.43%) |
Jan 27, 2021 | 48.32 | 51.47 | 48.03 | 49.02 | 309,806 | -2.28(-4.44%) |
Jan 26, 2021 | 50.32 | 52.50 | 47.26 | 51.30 | 351,487 | +1.14(+2.27%) |
Jan 25, 2021 | 53.83 | 54.67 | 48.73 | 50.16 | 360,414 | -3.70(-6.87%) |
Jan 22, 2021 | 52.73 | 54.02 | 52.23 | 53.86 | 169,800 | +0.16(+0.30%) |
Jan 21, 2021 | 53.13 | 55.60 | 50.70 | 53.70 | 287,939 | +1.17(+2.23%) |
Jan 20, 2021 | 50.00 | 53.88 | 48.20 | 52.53 | 368,349 | +2.37(+4.72%) |
Jan 19, 2021 | 56.00 | 56.08 | 49.44 | 50.16 | 648,640 | -5.18(-9.36%) |
Jan 15, 2021 | 59.00 | 59.41 | 55.11 | 55.34 | 307,400 | -4.22(-7.09%) |
Jan 14, 2021 | 59.50 | 60.77 | 58.69 | 59.56 | 228,263 | +0.06(+0.10%) |
Jan 13, 2021 | 59.95 | 60.74 | 58.52 | 59.50 | 197,385 | +0.51(+0.86%) |
Jan 12, 2021 | 59.04 | 59.38 | 56.46 | 58.99 | 217,287 | +0.41(+0.70%) |
Jan 11, 2021 | 55.22 | 59.51 | 54.96 | 58.58 | 373,107 | +3.67(+6.68%) |
Jan 08, 2021 | 55.25 | 57.25 | 53.02 | 54.91 | 318,000 | +0.51(+0.94%) |
Jan 07, 2021 | 51.12 | 56.76 | 51.12 | 54.40 | 265,277 | +2.89(+5.61%) |
Jan 06, 2021 | 51.16 | 52.84 | 50.32 | 51.51 | 189,977 | -0.13(-0.25%) |
Jan 05, 2021 | 50.29 | 52.47 | 50.19 | 51.64 | 191,580 | +1.27(+2.52%) |
Jan 04, 2021 | 50.95 | 52.48 | 48.62 | 50.37 | 218,949 | -1.19(-2.31%) |
Dec 31, 2020 | 51.56 | 51.56 | 51.56 | 181,733 | -1.40(-2.64%) | |
Dec 30, 2020 | 51.29 | 54.29 | 51.29 | 52.96 | 181,733 | +1.62(+3.16%) |
Dec 29, 2020 | 51.31 | 51.64 | 47.54 | 51.34 | 203,056 | -0.29(-0.56%) |
Dec 28, 2020 | 52.00 | 52.78 | 50.17 | 51.63 | 133,043 | +0.12(+0.23%) |
Dec 24, 2020 | 51.18 | 51.88 | 47.30 | 51.51 | 195,700 | +0.01(+0.02%) |
Dec 23, 2020 | 52.23 | 52.80 | 50.10 | 51.50 | 232,401 | -0.97(-1.85%) |
Dec 22, 2020 | 53.27 | 54.96 | 50.76 | 52.47 | 358,769 | -0.87(-1.63%) |
Dec 21, 2020 | 53.20 | 53.71 | 50.50 | 53.34 | 329,895 | +0.14(+0.26%) |
Dec 18, 2020 | 51.97 | 53.49 | 50.31 | 53.20 | 339,300 | +1.71(+3.32%) |
Dec 17, 2020 | 50.50 | 53.87 | 50.05 | 51.49 | 257,955 | +1.42(+2.84%) |
Dec 16, 2020 | 49.41 | 51.17 | 47.70 | 50.07 | 210,689 | +1.05(+2.14%) |
Dec 15, 2020 | 47.98 | 51.67 | 47.40 | 49.02 | 475,971 | +2.56(+5.51%) |
Dec 14, 2020 | 47.19 | 50.28 | 46.20 | 46.46 | 395,108 | -0.06(-0.13%) |
Dec 11, 2020 | 44.22 | 47.59 | 44.17 | 46.52 | 188,300 | +1.85(+4.14%) |
Dec 10, 2020 | 45.00 | 45.53 | 42.74 | 44.67 | 229,358 | -0.84(-1.85%) |
Dec 09, 2020 | 46.21 | 49.77 | 44.60 | 45.51 | 550,396 | -0.47(-1.02%) |
Dec 08, 2020 | 44.84 | 46.09 | 44.11 | 45.98 | 202,756 | +1.28(+2.86%) |
Dec 07, 2020 | 43.50 | 44.95 | 41.15 | 44.70 | 269,863 | +1.67(+3.88%) |
Dec 04, 2020 | 42.00 | 43.44 | 41.70 | 43.03 | 194,200 | +1.34(+3.21%) |
Dec 03, 2020 | 40.00 | 42.76 | 40.00 | 41.69 | 234,254 | +1.69(+4.22%) |
Dec 02, 2020 | 39.39 | 40.37 | 38.16 | 40.00 | 254,997 | +0.95(+2.43%) |
Dec 01, 2020 | 38.60 | 39.85 | 38.13 | 39.05 | 209,985 | +1.17(+3.09%) |
Nov 30, 2020 | 38.82 | 39.41 | 36.62 | 37.88 | 415,969 | -0.71(-1.84%) |
Nov 27, 2020 | 37.77 | 39.42 | 37.70 | 38.59 | 135,700 | +1.02(+2.71%) |
Nov 25, 2020 | 37.75 | 38.20 | 36.31 | 37.57 | 174,300 | +0.27(+0.72%) |
Nov 24, 2020 | 36.72 | 38.96 | 36.24 | 37.30 | 321,831 | +1.05(+2.90%) |
Nov 23, 2020 | 36.99 | 36.99 | 34.63 | 36.25 | 305,324 | +0.30(+0.83%) |
Nov 20, 2020 | 35.32 | 36.29 | 34.21 | 35.95 | 330,200 | +0.62(+1.75%) |
Nov 19, 2020 | 36.48 | 37.09 | 34.60 | 35.33 | 248,471 | -1.49(-4.05%) |
Nov 18, 2020 | 37.00 | 37.43 | 35.77 | 36.82 | 401,704 | -0.43(-1.15%) |
Nov 17, 2020 | 37.00 | 38.49 | 36.24 | 37.25 | 231,014 | +0.31(+0.84%) |
Nov 16, 2020 | 37.17 | 37.93 | 35.31 | 36.94 | 524,563 | -0.58(-1.55%) |
Nov 13, 2020 | 33.41 | 37.70 | 33.41 | 37.52 | 896,900 | +4.52(+13.70%) |
Nov 12, 2020 | 30.96 | 34.00 | 30.95 | 33.00 | 674,436 | +2.23(+7.25%) |
Nov 11, 2020 | 32.80 | 33.37 | 27.76 | 30.77 | 865,676 | -0.11(-0.36%) |
Nov 10, 2020 | 28.60 | 30.93 | 28.53 | 30.88 | 603,440 | +2.30(+8.05%) |
Nov 09, 2020 | 29.41 | 29.90 | 27.25 | 28.58 | 457,692 | +0.18(+0.63%) |
Nov 06, 2020 | 28.89 | 29.06 | 27.98 | 28.40 | 123,100 | -0.36(-1.25%) |
Nov 05, 2020 | 29.10 | 29.58 | 27.66 | 28.76 | 233,208 | +0.49(+1.73%) |
Nov 04, 2020 | 27.80 | 28.30 | 27.12 | 28.27 | 186,846 | +0.89(+3.25%) |
Nov 03, 2020 | 26.72 | 27.48 | 26.40 | 27.38 | 153,013 | +1.07(+4.07%) |
Nov 02, 2020 | 25.27 | 26.56 | 24.78 | 26.31 | 184,644 | +1.53(+6.17%) |
Oct 30, 2020 | 26.16 | 26.16 | 24.60 | 24.78 | 154,100 | -1.45(-5.53%) |
Oct 29, 2020 | 25.72 | 26.81 | 25.46 | 26.23 | 96,662 | +0.44(+1.71%) |
Oct 28, 2020 | 25.50 | 26.06 | 24.68 | 25.79 | 420,421 | +0.09(+0.35%) |
Oct 27, 2020 | 26.21 | 26.40 | 25.53 | 25.70 | 212,650 | -0.55(-2.10%) |
Oct 26, 2020 | 26.35 | 26.70 | 25.50 | 26.25 | 226,940 | -0.35(-1.32%) |
Oct 23, 2020 | 26.81 | 27.11 | 26.21 | 26.60 | 93,200 | +0.00(+0.00%) |
Oct 22, 2020 | 27.01 | 27.35 | 26.07 | 26.60 | 133,527 | -0.26(-0.97%) |
Oct 21, 2020 | 27.03 | 27.47 | 26.81 | 26.86 | 235,988 | -0.09(-0.33%) |
Oct 20, 2020 | 26.50 | 27.45 | 26.26 | 26.95 | 168,122 | +0.44(+1.66%) |
Oct 19, 2020 | 27.58 | 27.59 | 26.30 | 26.51 | 147,795 | -0.99(-3.60%) |
Oct 16, 2020 | 27.91 | 27.91 | 26.59 | 27.50 | 117,300 | -0.02(-0.07%) |
Oct 15, 2020 | 26.56 | 27.72 | 25.65 | 27.52 | 153,560 | +0.14(+0.51%) |
Oct 14, 2020 | 30.30 | 31.98 | 26.86 | 27.38 | 802,631 | -1.70(-5.85%) |
Oct 13, 2020 | 27.27 | 29.61 | 27.25 | 29.08 | 354,288 | +1.85(+6.79%) |
Oct 12, 2020 | 28.00 | 28.20 | 26.84 | 27.23 | 296,256 | -0.78(-2.78%) |
Oct 09, 2020 | 26.60 | 28.11 | 26.30 | 28.01 | 269,600 | +1.76(+6.70%) |
Oct 08, 2020 | 26.12 | 26.86 | 25.81 | 26.25 | 112,009 | +0.52(+2.02%) |
Oct 07, 2020 | 26.85 | 28.86 | 25.44 | 25.73 | 978,695 | -0.63(-2.39%) |
Oct 06, 2020 | 26.80 | 27.23 | 26.02 | 26.36 | 143,959 | -0.34(-1.27%) |
Oct 05, 2020 | 26.97 | 27.50 | 25.01 | 26.70 | 203,230 | +0.14(+0.53%) |
Oct 02, 2020 | 26.34 | 26.95 | 26.02 | 26.56 | 142,700 | -0.52(-1.92%) |
Oct 01, 2020 | 26.44 | 27.18 | 26.12 | 27.08 | 148,216 | +1.00(+3.83%) |
Sep 30, 2020 | 25.77 | 26.72 | 25.36 | 26.08 | 168,868 | +0.42(+1.64%) |
Sep 29, 2020 | 24.98 | 26.13 | 24.76 | 25.66 | 168,082 | +1.02(+4.14%) |
Sep 28, 2020 | 24.31 | 24.81 | 23.50 | 24.64 | 117,179 | +0.90(+3.79%) |
Sep 25, 2020 | 23.22 | 24.36 | 23.07 | 23.74 | 125,300 | +0.59(+2.55%) |
Sep 24, 2020 | 23.66 | 23.81 | 22.85 | 23.15 | 106,258 | -0.88(-3.66%) |
Sep 23, 2020 | 23.68 | 25.54 | 23.51 | 24.03 | 283,302 | +0.38(+1.61%) |
Sep 22, 2020 | 23.54 | 23.72 | 22.89 | 23.65 | 173,963 | +0.20(+0.85%) |
Sep 21, 2020 | 25.50 | 25.61 | 22.56 | 23.45 | 408,239 | -2.80(-10.67%) |
Sep 18, 2020 | 26.47 | 26.55 | 25.05 | 26.25 | 412,900 | +0.32(+1.23%) |
Sep 17, 2020 | 26.55 | 27.19 | 25.51 | 25.93 | 236,138 | -1.21(-4.46%) |
Sep 16, 2020 | 27.93 | 28.54 | 26.77 | 27.14 | 202,155 | -0.32(-1.17%) |
Sep 15, 2020 | 28.40 | 28.68 | 26.40 | 27.46 | 145,152 | -0.77(-2.73%) |
Sep 14, 2020 | 24.64 | 28.60 | 23.99 | 28.23 | 525,128 | +4.31(+18.02%) |
Sep 11, 2020 | 24.63 | 24.82 | 23.59 | 23.92 | 62,800 | -0.56(-2.29%) |
Sep 10, 2020 | 24.84 | 25.25 | 24.17 | 24.48 | 120,486 | +0.07(+0.29%) |
Sep 09, 2020 | 23.78 | 24.84 | 23.58 | 24.41 | 226,958 | +1.05(+4.49%) |
Sep 08, 2020 | 23.09 | 24.04 | 22.50 | 23.36 | 128,129 | -0.21(-0.89%) |
Sep 04, 2020 | 24.04 | 24.45 | 22.10 | 23.57 | 166,800 | -0.52(-2.16%) |
Sep 03, 2020 | 25.55 | 25.94 | 23.44 | 24.09 | 191,690 | -1.43(-5.60%) |
Sep 02, 2020 | 25.62 | 26.18 | 24.82 | 25.52 | 111,369 | +0.10(+0.39%) |
Sep 01, 2020 | 24.99 | 26.29 | 24.68 | 25.42 | 262,325 | +0.52(+2.09%) |
Aug 31, 2020 | 25.00 | 25.50 | 24.71 | 24.90 | 150,713 | +0.04(+0.16%) |
Aug 28, 2020 | 25.00 | 25.00 | 24.27 | 24.86 | 107,600 | -0.09(-0.36%) |
Aug 27, 2020 | 25.83 | 25.87 | 24.36 | 24.95 | 207,938 | -0.74(-2.88%) |
Aug 26, 2020 | 25.45 | 26.30 | 24.65 | 25.69 | 257,567 | +0.30(+1.18%) |
Aug 25, 2020 | 25.50 | 26.08 | 25.03 | 25.39 | 160,833 | -0.11(-0.43%) |
Aug 24, 2020 | 26.37 | 26.95 | 24.84 | 25.50 | 263,215 | -0.53(-2.04%) |
Aug 21, 2020 | 27.51 | 27.55 | 24.75 | 26.03 | 450,000 | -1.50(-5.45%) |
Aug 20, 2020 | 28.00 | 30.00 | 27.34 | 27.53 | 441,349 | -0.57(-2.03%) |
Aug 19, 2020 | 28.00 | 28.28 | 27.12 | 28.10 | 184,021 | +0.10(+0.36%) |
Aug 18, 2020 | 28.22 | 28.79 | 27.05 | 28.00 | 200,330 | -0.47(-1.65%) |
Aug 17, 2020 | 28.72 | 29.01 | 26.52 | 28.47 | 421,443 | -1.14(-3.85%) |
Aug 14, 2020 | 28.53 | 30.29 | 28.36 | 29.61 | 371,400 | +1.09(+3.82%) |
Aug 13, 2020 | 27.22 | 28.64 | 26.29 | 28.52 | 450,792 | +1.06(+3.86%) |
Aug 12, 2020 | 22.80 | 28.70 | 22.51 | 27.46 | 2,098,476 | +6.80(+32.91%) |
Aug 11, 2020 | 20.12 | 21.00 | 19.55 | 20.66 | 152,848 | +0.51(+2.53%) |
Aug 10, 2020 | 20.03 | 20.44 | 19.76 | 20.15 | 160,233 | +0.09(+0.45%) |
Aug 07, 2020 | 19.93 | 20.11 | 19.79 | 20.06 | 97,700 | +0.07(+0.35%) |
Aug 06, 2020 | 20.17 | 20.27 | 19.54 | 19.99 | 115,049 | -0.11(-0.55%) |
Aug 05, 2020 | 19.51 | 20.58 | 19.41 | 20.10 | 205,402 | +0.85(+4.42%) |
Aug 04, 2020 | 18.86 | 19.63 | 17.89 | 19.25 | 406,102 | +0.04(+0.21%) |
Aug 03, 2020 | 16.83 | 19.24 | 16.83 | 19.21 | 482,819 | +2.38(+14.14%) |
Jul 31, 2020 | 16.77 | 16.83 | 16.20 | 16.83 | 128,800 | +0.07(+0.42%) |
Jul 30, 2020 | 16.39 | 17.09 | 16.00 | 16.76 | 107,504 | +0.10(+0.60%) |
Jul 29, 2020 | 16.07 | 17.72 | 16.07 | 16.66 | 345,363 | +0.61(+3.80%) |
Jul 28, 2020 | 16.30 | 16.30 | 15.88 | 16.05 | 47,363 | -0.27(-1.65%) |
Jul 27, 2020 | 15.70 | 16.50 | 15.70 | 16.32 | 152,686 | +0.77(+4.95%) |
Jul 24, 2020 | 15.37 | 15.94 | 15.31 | 15.55 | 65,800 | -0.03(-0.19%) |
Jul 23, 2020 | 15.57 | 16.28 | 15.30 | 15.58 | 113,642 | +0.05(+0.32%) |
Jul 22, 2020 | 15.51 | 16.05 | 15.32 | 15.53 | 115,727 | -0.11(-0.70%) |
Jul 21, 2020 | 16.11 | 16.26 | 15.50 | 15.64 | 96,954 | -0.44(-2.74%) |
Jul 20, 2020 | 14.72 | 16.49 | 14.62 | 16.08 | 505,999 | +1.32(+8.94%) |
Jul 17, 2020 | 14.82 | 14.91 | 14.50 | 14.76 | 109,600 | -0.08(-0.54%) |
Jul 16, 2020 | 14.85 | 15.03 | 14.54 | 14.84 | 63,457 | -0.11(-0.74%) |
Jul 15, 2020 | 15.15 | 15.15 | 14.61 | 14.95 | 117,906 | +0.07(+0.47%) |
Jul 14, 2020 | 14.58 | 15.00 | 14.47 | 14.88 | 81,427 | +0.22(+1.50%) |
Jul 13, 2020 | 15.11 | 15.20 | 14.60 | 14.66 | 112,488 | -0.15(-1.01%) |
Jul 10, 2020 | 14.32 | 14.85 | 14.26 | 14.81 | 72,100 | +0.45(+3.13%) |
Jul 09, 2020 | 14.61 | 14.75 | 14.06 | 14.36 | 138,370 | -0.39(-2.64%) |
Jul 08, 2020 | 14.43 | 14.78 | 14.21 | 14.75 | 108,718 | +0.26(+1.79%) |
Jul 07, 2020 | 15.03 | 15.06 | 14.44 | 14.49 | 142,147 | -0.71(-4.67%) |
Jul 06, 2020 | 15.50 | 15.50 | 14.92 | 15.20 | 129,851 | +0.09(+0.60%) |
Jul 02, 2020 | 15.74 | 15.79 | 14.79 | 15.11 | 209,500 | -0.44(-2.83%) |
Jul 01, 2020 | 15.64 | 15.86 | 14.52 | 15.55 | 430,474 | -0.09(-0.58%) |
Jun 30, 2020 | 16.02 | 16.13 | 15.33 | 15.64 | 219,181 | -0.30(-1.88%) |
Jun 29, 2020 | 15.76 | 16.00 | 14.46 | 15.94 | 275,749 | +0.18(+1.14%) |
Jun 26, 2020 | 16.66 | 16.92 | 15.55 | 15.76 | 2,373,200 | -1.10(-6.52%) |
Jun 25, 2020 | 16.63 | 16.98 | 16.61 | 16.86 | 239,653 | +0.21(+1.26%) |
Jun 24, 2020 | 16.53 | 17.05 | 16.19 | 16.65 | 233,546 | -0.29(-1.71%) |
Jun 23, 2020 | 16.97 | 17.20 | 16.75 | 16.94 | 186,070 | +0.12(+0.71%) |
Jun 22, 2020 | 16.97 | 17.23 | 16.51 | 16.82 | 385,129 | -0.26(-1.52%) |
Jun 19, 2020 | 16.41 | 17.08 | 16.33 | 17.08 | 372,100 | +0.77(+4.72%) |
Jun 18, 2020 | 16.43 | 16.83 | 16.04 | 16.31 | 145,051 | -0.13(-0.79%) |
Jun 17, 2020 | 16.20 | 16.48 | 15.79 | 16.44 | 155,744 | +0.30(+1.86%) |
Jun 16, 2020 | 16.99 | 17.27 | 15.96 | 16.14 | 310,161 | -0.68(-4.04%) |
Jun 15, 2020 | 15.36 | 16.92 | 15.36 | 16.82 | 148,028 | +0.93(+5.85%) |
Jun 12, 2020 | 15.89 | 16.61 | 15.41 | 15.89 | 205,200 | +0.54(+3.52%) |
Jun 11, 2020 | 15.96 | 16.43 | 15.11 | 15.35 | 227,078 | -1.34(-8.03%) |
Jun 10, 2020 | 15.91 | 17.09 | 15.74 | 16.69 | 248,465 | +0.57(+3.54%) |
Jun 09, 2020 | 16.44 | 16.57 | 15.63 | 16.12 | 161,448 | -0.59(-3.53%) |
Jun 08, 2020 | 16.45 | 17.08 | 16.34 | 16.71 | 255,257 | +0.29(+1.77%) |
Jun 05, 2020 | 16.00 | 16.43 | 15.56 | 16.42 | 188,300 | +0.69(+4.39%) |
Jun 04, 2020 | 15.73 | 15.94 | 15.37 | 15.73 | 118,772 | -0.02(-0.13%) |
Jun 03, 2020 | 15.61 | 15.98 | 15.11 | 15.75 | 166,218 | +0.22(+1.42%) |
Jun 02, 2020 | 15.23 | 15.74 | 15.13 | 15.53 | 129,032 | +0.11(+0.71%) |
Jun 01, 2020 | 15.00 | 15.62 | 14.99 | 15.42 | 152,347 | +0.49(+3.28%) |
May 29, 2020 | 15.31 | 15.37 | 14.69 | 14.93 | 140,900 | -0.17(-1.13%) |
May 28, 2020 | 16.00 | 16.06 | 15.02 | 15.10 | 161,351 | -0.98(-6.09%) |
May 27, 2020 | 15.85 | 16.19 | 15.06 | 16.08 | 286,545 | +0.58(+3.74%) |
May 26, 2020 | 14.50 | 15.58 | 14.37 | 15.50 | 351,106 | +1.40(+9.93%) |
May 22, 2020 | 14.35 | 14.69 | 13.73 | 14.10 | 217,500 | -0.26(-1.81%) |
May 21, 2020 | 13.86 | 14.73 | 13.80 | 14.36 | 189,443 | +0.82(+6.06%) |
May 20, 2020 | 14.51 | 14.90 | 13.39 | 13.54 | 229,643 | -0.65(-4.58%) |
May 19, 2020 | 13.79 | 14.50 | 13.50 | 14.19 | 238,658 | +0.39(+2.83%) |
May 18, 2020 | 12.87 | 13.91 | 12.80 | 13.80 | 279,957 | +0.86(+6.65%) |
May 15, 2020 | 12.70 | 13.00 | 12.05 | 12.94 | 223,700 | +0.26(+2.05%) |
May 14, 2020 | 11.68 | 12.87 | 10.71 | 12.68 | 382,610 | +0.94(+8.01%) |
May 13, 2020 | 12.96 | 13.11 | 11.66 | 11.74 | 351,460 | -1.27(-9.76%) |
May 12, 2020 | 13.39 | 13.63 | 13.01 | 13.01 | 152,250 | -0.22(-1.66%) |
May 11, 2020 | 12.97 | 13.44 | 12.52 | 13.23 | 206,212 | +0.33(+2.56%) |
May 08, 2020 | 12.41 | 13.20 | 12.34 | 12.90 | 193,100 | +0.72(+5.91%) |
May 07, 2020 | 12.30 | 12.66 | 12.15 | 12.18 | 134,358 | -0.07(-0.57%) |
May 06, 2020 | 12.47 | 12.88 | 12.19 | 12.25 | 80,668 | -0.10(-0.81%) |
May 05, 2020 | 12.73 | 12.92 | 12.35 | 12.35 | 125,518 | -0.19(-1.52%) |
May 04, 2020 | 12.00 | 12.74 | 11.58 | 12.54 | 165,493 | +0.50(+4.15%) |