Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.22 | 18.00 | 16.69 | 17.23 | 23,400 | -0.02(-0.12%) |
Apr 29, 2021 | 17.55 | 17.98 | 17.00 | 17.25 | 15,940 | -0.30(-1.71%) |
Apr 28, 2021 | 17.55 | 18.05 | 17.55 | 17.55 | 20,960 | -0.15(-0.85%) |
Apr 27, 2021 | 17.35 | 17.89 | 17.24 | 17.70 | 18,083 | +0.00(+0.00%) |
Apr 26, 2021 | 17.52 | 17.80 | 16.69 | 17.70 | 53,825 | -0.14(-0.79%) |
Apr 23, 2021 | 17.65 | 17.84 | 17.65 | 17.84 | 1,000 | -0.02(-0.11%) |
Apr 22, 2021 | 17.94 | 18.48 | 17.86 | 17.86 | 7,322 | -0.01(-0.06%) |
Apr 21, 2021 | 18.19 | 18.75 | 17.87 | 17.87 | 12,283 | -0.63(-3.41%) |
Apr 20, 2021 | 18.62 | 19.18 | 18.01 | 18.50 | 19,225 | -0.50(-2.63%) |
Apr 19, 2021 | 20.83 | 20.83 | 18.29 | 19.00 | 27,270 | -1.36(-6.68%) |
Apr 16, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 100 | +0.00(+0.00%) |
Apr 15, 2021 | 18.50 | 20.85 | 18.45 | 20.36 | 9,801 | +1.26(+6.60%) |
Apr 14, 2021 | 19.57 | 19.57 | 18.90 | 19.10 | 16,350 | -0.54(-2.75%) |
Apr 13, 2021 | 19.05 | 19.64 | 19.05 | 19.64 | 1,871 | +0.43(+2.23%) |
Apr 12, 2021 | 19.57 | 19.57 | 19.21 | 19.21 | 2,070 | -0.09(-0.46%) |
Apr 09, 2021 | 18.66 | 19.45 | 18.66 | 19.30 | 14,500 | +0.29(+1.53%) |
Apr 08, 2021 | 19.32 | 19.32 | 18.61 | 19.01 | 2,212 | +0.33(+1.77%) |
Apr 07, 2021 | 18.64 | 19.34 | 18.50 | 18.68 | 7,033 | -0.71(-3.66%) |
Apr 06, 2021 | 19.00 | 19.62 | 18.64 | 19.39 | 2,576 | +0.37(+1.95%) |
Apr 05, 2021 | 20.75 | 20.75 | 19.02 | 19.02 | 3,499 | -0.92(-4.61%) |
Apr 01, 2021 | 19.00 | 20.49 | 19.00 | 19.94 | 9,100 | +0.94(+4.95%) |
Mar 31, 2021 | 18.02 | 19.54 | 17.39 | 19.00 | 51,674 | +1.12(+6.26%) |
Mar 30, 2021 | 16.86 | 18.05 | 16.71 | 17.88 | 39,789 | -0.07(-0.39%) |
Mar 29, 2021 | 16.80 | 18.67 | 16.75 | 17.95 | 50,565 | +0.73(+4.23%) |
Mar 26, 2021 | 16.74 | 17.50 | 16.38 | 17.22 | 11,800 | +0.54(+3.24%) |
Mar 25, 2021 | 17.11 | 17.99 | 15.67 | 16.68 | 21,742 | -1.24(-6.91%) |
Mar 24, 2021 | 17.91 | 17.92 | 17.14 | 17.92 | 21,599 | -0.00(-0.01%) |
Mar 23, 2021 | 17.68 | 18.00 | 16.86 | 17.92 | 28,483 | +0.37(+2.11%) |
Mar 22, 2021 | 16.73 | 18.80 | 16.73 | 17.55 | 8,507 | +0.02(+0.11%) |
Mar 19, 2021 | 19.31 | 19.50 | 17.52 | 17.53 | 20,700 | -1.87(-9.64%) |
Mar 18, 2021 | 18.66 | 19.40 | 18.52 | 19.40 | 14,349 | +0.41(+2.16%) |
Mar 17, 2021 | 19.65 | 19.65 | 18.70 | 18.99 | 15,855 | -0.54(-2.76%) |
Mar 16, 2021 | 18.78 | 19.65 | 18.78 | 19.53 | 9,724 | -0.05(-0.26%) |
Mar 15, 2021 | 18.87 | 19.65 | 18.06 | 19.58 | 8,977 | +1.60(+8.90%) |
Mar 12, 2021 | 18.60 | 19.10 | 15.76 | 17.98 | 104,700 | -0.18(-0.99%) |
Mar 11, 2021 | 19.41 | 20.46 | 17.50 | 18.16 | 66,988 | -1.73(-8.70%) |
Mar 10, 2021 | 20.54 | 21.33 | 19.89 | 19.89 | 47,028 | -0.91(-4.38%) |
Mar 09, 2021 | 20.60 | 21.89 | 20.59 | 20.80 | 25,633 | -0.26(-1.23%) |
Mar 08, 2021 | 22.07 | 22.19 | 20.47 | 21.06 | 16,529 | -0.71(-3.26%) |
Mar 05, 2021 | 23.67 | 23.67 | 21.18 | 21.77 | 40,900 | -1.02(-4.48%) |
Mar 04, 2021 | 25.87 | 26.80 | 22.79 | 22.79 | 54,662 | -0.26(-1.13%) |
Mar 03, 2021 | 24.67 | 25.26 | 23.05 | 23.05 | 77,827 | -0.95(-3.96%) |
Mar 02, 2021 | 24.00 | 24.89 | 23.39 | 24.00 | 31,187 | +0.36(+1.52%) |
Mar 01, 2021 | 22.59 | 24.99 | 22.59 | 23.64 | 15,639 | +0.84(+3.68%) |
Feb 26, 2021 | 23.64 | 24.75 | 22.73 | 22.80 | 22,200 | -1.13(-4.72%) |
Feb 25, 2021 | 23.86 | 26.43 | 23.30 | 23.93 | 31,216 | +0.26(+1.11%) |
Feb 24, 2021 | 23.40 | 24.97 | 22.46 | 23.67 | 26,893 | +0.19(+0.80%) |
Feb 23, 2021 | 22.88 | 23.64 | 22.38 | 23.48 | 7,892 | +0.31(+1.34%) |
Feb 22, 2021 | 23.01 | 24.74 | 23.01 | 23.17 | 22,390 | -1.43(-5.81%) |
Feb 19, 2021 | 25.20 | 26.55 | 23.17 | 24.60 | 15,100 | -0.36(-1.44%) |
Feb 18, 2021 | 25.48 | 31.24 | 24.47 | 24.96 | 96,191 | +0.49(+2.00%) |
Feb 17, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 561 | -0.53(-2.12%) |
Feb 16, 2021 | 25.60 | 26.11 | 25.00 | 25.00 | 4,298 | -1.36(-5.16%) |
Feb 12, 2021 | 28.05 | 29.00 | 26.34 | 26.36 | 3,600 | -1.37(-4.94%) |
Feb 11, 2021 | 26.20 | 28.17 | 25.20 | 27.73 | 16,795 | +1.74(+6.70%) |
Feb 10, 2021 | 25.02 | 27.50 | 25.01 | 25.99 | 22,918 | +0.17(+0.68%) |
Feb 09, 2021 | 22.85 | 26.48 | 22.85 | 25.82 | 23,531 | +2.84(+12.34%) |
Feb 08, 2021 | 21.60 | 22.98 | 21.60 | 22.98 | 5,477 | +0.84(+3.79%) |
Feb 05, 2021 | 21.91 | 22.50 | 21.48 | 22.14 | 7,400 | +0.15(+0.68%) |
Feb 04, 2021 | 21.45 | 21.99 | 21.44 | 21.99 | 1,796 | -0.06(-0.27%) |
Feb 03, 2021 | 22.00 | 22.09 | 21.02 | 22.05 | 3,551 | +0.10(+0.46%) |
Feb 02, 2021 | 21.98 | 21.98 | 21.61 | 21.95 | 622 | -0.42(-1.88%) |
Feb 01, 2021 | 22.48 | 22.48 | 22.27 | 22.37 | 1,805 | +1.02(+4.78%) |
Jan 29, 2021 | 21.38 | 21.39 | 20.45 | 21.35 | 4,300 | +0.37(+1.76%) |
Jan 28, 2021 | 21.32 | 21.32 | 20.21 | 20.98 | 4,562 | -0.50(-2.31%) |
Jan 27, 2021 | 20.75 | 21.49 | 20.09 | 21.48 | 5,675 | +0.28(+1.30%) |
Jan 26, 2021 | 21.37 | 21.37 | 21.20 | 21.20 | 1,102 | -0.23(-1.07%) |
Jan 25, 2021 | 21.49 | 21.77 | 20.94 | 21.43 | 3,226 | -0.06(-0.28%) |
Jan 22, 2021 | 20.96 | 21.88 | 20.96 | 21.49 | 2,400 | +0.04(+0.18%) |
Jan 21, 2021 | 21.87 | 21.87 | 21.45 | 21.45 | 822 | -0.44(-2.00%) |
Jan 20, 2021 | 21.83 | 22.10 | 21.74 | 21.89 | 3,640 | +0.07(+0.30%) |
Jan 19, 2021 | 20.72 | 22.24 | 20.72 | 21.82 | 3,856 | +0.52(+2.46%) |
Jan 15, 2021 | 21.22 | 21.30 | 21.20 | 21.30 | 1,100 | +0.13(+0.61%) |
Jan 14, 2021 | 21.00 | 21.62 | 21.00 | 21.17 | 3,097 | -0.83(-3.77%) |
Jan 13, 2021 | 21.04 | 22.11 | 21.03 | 22.00 | 4,038 | +0.82(+3.87%) |
Jan 12, 2021 | 22.32 | 22.41 | 20.70 | 21.18 | 8,552 | -0.86(-3.90%) |
Jan 11, 2021 | 22.39 | 22.69 | 22.04 | 22.04 | 1,443 | -0.35(-1.56%) |
Jan 08, 2021 | 23.23 | 23.23 | 22.39 | 22.39 | 600 | +0.00(+0.00%) |
Jan 07, 2021 | 23.00 | 24.00 | 22.39 | 22.39 | 10,416 | -0.46(-2.01%) |
Jan 06, 2021 | 23.00 | 23.85 | 22.70 | 22.85 | 6,617 | -0.99(-4.15%) |
Jan 05, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 239 | -0.06(-0.26%) |
Jan 04, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 607 | +0.32(+1.36%) |
Dec 31, 2020 | 23.58 | 23.58 | 23.58 | 15,723 | +0.14(+0.58%) | |
Dec 30, 2020 | 24.00 | 25.00 | 23.44 | 23.44 | 15,723 | -0.06(-0.23%) |
Dec 29, 2020 | 22.54 | 23.74 | 22.54 | 23.50 | 8,309 | +1.00(+4.44%) |
Dec 28, 2020 | 22.58 | 22.67 | 22.50 | 22.50 | 860 | +0.20(+0.92%) |
Dec 23, 2020 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 304 | -0.86(-3.73%) |
Dec 21, 2020 | 23.00 | 23.16 | 23.00 | 23.16 | 1,271 | +1.00(+4.51%) |
Dec 18, 2020 | 22.48 | 22.74 | 22.16 | 22.16 | 8,700 | -0.82(-3.57%) |
Dec 17, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 41 | +0.00(+0.00%) |
Dec 16, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 134 | +0.00(+0.00%) |
Dec 15, 2020 | 22.47 | 22.98 | 22.47 | 22.98 | 1,726 | +0.03(+0.13%) |
Dec 14, 2020 | 22.21 | 22.95 | 22.21 | 22.95 | 1,228 | +0.16(+0.72%) |
Dec 11, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 500 | +0.04(+0.15%) |
Dec 10, 2020 | 22.75 | 23.00 | 22.75 | 22.75 | 670 | +0.02(+0.07%) |
Dec 09, 2020 | 22.16 | 23.10 | 22.16 | 22.73 | 843 | -0.27(-1.15%) |
Dec 08, 2020 | 23.08 | 23.08 | 23.00 | 23.00 | 317 | -0.52(-2.21%) |
Dec 07, 2020 | 23.55 | 23.55 | 23.52 | 23.52 | 389 | -0.38(-1.57%) |
Dec 04, 2020 | 23.03 | 23.90 | 23.00 | 23.90 | 2,200 | +0.90(+3.89%) |
Dec 03, 2020 | 23.00 | 24.13 | 23.00 | 23.00 | 5,191 | -0.05(-0.22%) |
Dec 02, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 153 | +0.05(+0.22%) |
Dec 01, 2020 | 23.02 | 23.38 | 23.00 | 23.00 | 1,970 | -0.05(-0.22%) |
Nov 30, 2020 | 22.80 | 23.10 | 22.33 | 23.05 | 5,256 | +0.29(+1.27%) |
Nov 27, 2020 | 23.17 | 23.17 | 22.75 | 22.76 | 600 | +0.16(+0.71%) |
Nov 25, 2020 | 22.88 | 22.88 | 22.60 | 22.60 | 1,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.00 | 23.00 | 22.52 | 22.65 | 705 | -0.19(-0.85%) |
Nov 23, 2020 | 23.44 | 23.52 | 22.46 | 22.84 | 7,874 | -0.16(-0.68%) |
Nov 20, 2020 | 22.64 | 23.00 | 22.64 | 23.00 | 800 | +0.25(+1.10%) |
Nov 19, 2020 | 22.86 | 23.00 | 22.50 | 22.75 | 2,113 | +0.25(+1.11%) |
Nov 18, 2020 | 23.25 | 23.33 | 22.50 | 22.50 | 1,870 | -1.26(-5.30%) |
Nov 17, 2020 | 23.02 | 23.98 | 23.02 | 23.76 | 2,183 | +0.76(+3.30%) |
Nov 16, 2020 | 22.96 | 25.38 | 22.96 | 23.00 | 3,727 | +0.50(+2.22%) |
Nov 13, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.00(+0.00%) |
Nov 12, 2020 | 22.49 | 22.50 | 22.20 | 22.50 | 1,331 | -0.28(-1.23%) |
Nov 11, 2020 | 23.00 | 23.16 | 21.75 | 22.78 | 6,646 | +0.78(+3.55%) |
Nov 10, 2020 | 22.50 | 22.75 | 21.95 | 22.00 | 4,748 | -0.01(-0.05%) |
Nov 09, 2020 | 22.20 | 23.00 | 21.99 | 22.01 | 6,763 | +0.26(+1.20%) |
Nov 06, 2020 | 22.06 | 22.86 | 20.88 | 21.75 | 11,000 | -1.23(-5.35%) |
Nov 05, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 158 | +0.00(+0.00%) |
Nov 04, 2020 | 22.22 | 23.00 | 22.12 | 22.98 | 2,137 | -0.02(-0.09%) |
Nov 03, 2020 | 24.00 | 24.00 | 22.77 | 23.00 | 2,271 | -0.10(-0.43%) |
Nov 02, 2020 | 23.25 | 23.25 | 21.22 | 23.10 | 3,011 | -0.40(-1.70%) |
Oct 30, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
Oct 29, 2020 | 22.95 | 24.00 | 22.95 | 23.50 | 538 | +0.50(+2.17%) |
Oct 28, 2020 | 22.29 | 23.68 | 22.29 | 23.00 | 931 | +0.00(+0.00%) |
Oct 27, 2020 | 24.70 | 24.70 | 23.00 | 23.00 | 6,190 | -0.50(-2.13%) |
Oct 26, 2020 | 23.50 | 23.50 | 5,351 | +0.00(+0.00%) | ||
Oct 23, 2020 | 23.05 | 23.67 | 22.99 | 23.50 | 3,300 | -0.25(-1.05%) |
Oct 22, 2020 | 24.08 | 25.00 | 23.75 | 23.75 | 7,428 | +0.55(+2.37%) |
Oct 21, 2020 | 23.26 | 23.80 | 22.60 | 23.20 | 2,257 | -0.60(-2.52%) |
Oct 20, 2020 | 24.50 | 24.50 | 23.16 | 23.80 | 2,645 | -0.07(-0.29%) |
Oct 19, 2020 | 21.14 | 25.81 | 20.55 | 23.87 | 73,520 | +3.95(+19.83%) |
Oct 16, 2020 | 19.49 | 20.40 | 19.49 | 19.92 | 800 | +0.42(+2.15%) |
Oct 15, 2020 | 19.00 | 19.58 | 19.00 | 19.50 | 1,956 | -0.05(-0.26%) |
Oct 14, 2020 | 20.50 | 20.50 | 18.95 | 19.55 | 15,353 | -0.22(-1.11%) |
Oct 13, 2020 | 20.13 | 21.98 | 19.77 | 19.77 | 6,045 | -1.06(-5.09%) |
Oct 12, 2020 | 20.00 | 21.80 | 20.00 | 20.83 | 2,860 | +0.43(+2.11%) |
Oct 09, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.00(+0.00%) |
Oct 08, 2020 | 20.55 | 20.55 | 19.48 | 20.40 | 1,076 | -0.15(-0.73%) |
Oct 07, 2020 | 20.84 | 20.87 | 20.55 | 20.55 | 961 | +0.05(+0.24%) |
Oct 06, 2020 | 19.49 | 20.78 | 19.44 | 20.50 | 3,031 | +0.31(+1.54%) |
Oct 05, 2020 | 21.00 | 21.00 | 19.60 | 20.19 | 5,515 | -0.76(-3.63%) |
Oct 02, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | -0.05(-0.24%) |
Oct 01, 2020 | 20.74 | 21.05 | 20.13 | 21.00 | 3,195 | +0.26(+1.25%) |
Sep 30, 2020 | 19.50 | 22.30 | 19.50 | 20.74 | 5,349 | +1.19(+6.09%) |
Sep 29, 2020 | 20.80 | 20.80 | 18.90 | 19.55 | 5,968 | -0.82(-4.05%) |
Sep 28, 2020 | 21.16 | 21.18 | 20.38 | 20.38 | 2,542 | -0.62(-2.98%) |
Sep 25, 2020 | 20.50 | 21.00 | 20.50 | 21.00 | 900 | +0.66(+3.24%) |
Sep 24, 2020 | 20.00 | 20.94 | 20.00 | 20.34 | 5,268 | -0.31(-1.50%) |
Sep 23, 2020 | 20.40 | 21.10 | 19.00 | 20.65 | 3,014 | +0.44(+2.18%) |
Sep 22, 2020 | 20.27 | 20.71 | 19.78 | 20.21 | 10,132 | +0.11(+0.55%) |
Sep 21, 2020 | 20.11 | 20.73 | 19.62 | 20.10 | 20,721 | -1.02(-4.83%) |
Sep 18, 2020 | 21.78 | 21.78 | 20.57 | 21.12 | 1,700 | -0.25(-1.17%) |
Sep 17, 2020 | 21.66 | 23.44 | 20.96 | 21.37 | 11,092 | -1.13(-5.02%) |
Sep 16, 2020 | 23.28 | 23.28 | 21.49 | 22.50 | 8,402 | -0.13(-0.57%) |
Sep 15, 2020 | 21.52 | 23.19 | 21.50 | 22.63 | 7,979 | -0.11(-0.48%) |
Sep 14, 2020 | 22.11 | 23.50 | 22.11 | 22.74 | 4,327 | -0.76(-3.23%) |
Sep 11, 2020 | 25.70 | 25.70 | 22.43 | 23.50 | 6,700 | +0.00(+0.00%) |
Sep 10, 2020 | 21.37 | 25.00 | 21.37 | 23.50 | 28,624 | +1.70(+7.80%) |
Sep 09, 2020 | 21.01 | 23.25 | 21.01 | 21.80 | 27,498 | +0.80(+3.81%) |
Sep 08, 2020 | 19.17 | 21.60 | 19.17 | 21.00 | 14,145 | +0.06(+0.29%) |
Sep 04, 2020 | 21.22 | 21.23 | 19.68 | 20.94 | 8,800 | +0.87(+4.33%) |
Sep 03, 2020 | 21.49 | 23.41 | 18.00 | 20.07 | 45,372 | -1.89(-8.59%) |
Sep 02, 2020 | 23.50 | 23.50 | 21.84 | 21.96 | 11,228 | -1.17(-5.05%) |
Sep 01, 2020 | 24.50 | 25.13 | 22.52 | 23.12 | 18,208 | -0.57(-2.41%) |
Aug 31, 2020 | 23.99 | 25.40 | 23.14 | 23.70 | 14,832 | +0.80(+3.48%) |
Aug 28, 2020 | 22.96 | 23.75 | 22.55 | 22.90 | 7,700 | +0.39(+1.73%) |
Aug 27, 2020 | 22.57 | 23.30 | 22.18 | 22.51 | 10,116 | +0.54(+2.46%) |
Aug 26, 2020 | 21.77 | 24.00 | 21.77 | 21.97 | 26,821 | +1.21(+5.83%) |
Aug 25, 2020 | 18.52 | 22.50 | 18.25 | 20.76 | 36,424 | +2.30(+12.46%) |
Aug 24, 2020 | 19.37 | 20.16 | 18.46 | 18.46 | 8,428 | -0.04(-0.22%) |
Aug 21, 2020 | 19.55 | 19.55 | 18.01 | 18.50 | 10,500 | -1.42(-7.13%) |
Aug 20, 2020 | 20.01 | 20.10 | 19.27 | 19.92 | 11,781 | -0.63(-3.07%) |
Aug 19, 2020 | 22.30 | 23.70 | 19.94 | 20.55 | 48,586 | -1.75(-7.85%) |
Aug 18, 2020 | 21.49 | 23.40 | 20.45 | 22.30 | 40,643 | +2.40(+12.06%) |
Aug 17, 2020 | 16.40 | 21.77 | 15.25 | 19.90 | 125,093 | +4.68(+30.73%) |
Aug 14, 2020 | 15.00 | 24.15 | 14.40 | 15.22 | 253,500 | +1.06(+7.45%) |
Aug 13, 2020 | 14.50 | 14.50 | 14.17 | 14.17 | 1,305 | +0.12(+0.83%) |
Aug 12, 2020 | 15.10 | 16.10 | 13.85 | 14.05 | 4,957 | -0.20(-1.40%) |
Aug 11, 2020 | 12.55 | 14.25 | 12.55 | 14.25 | 8,795 | +1.74(+13.91%) |
Aug 10, 2020 | 13.05 | 13.05 | 12.51 | 12.51 | 6,100 | -0.59(-4.50%) |
Aug 07, 2020 | 13.00 | 13.10 | 12.72 | 13.10 | 1,700 | -0.21(-1.58%) |
Aug 06, 2020 | 13.35 | 13.60 | 13.06 | 13.31 | 1,963 | -0.04(-0.30%) |
Aug 05, 2020 | 13.75 | 13.75 | 13.35 | 13.35 | 3,111 | +0.20(+1.52%) |
Aug 04, 2020 | 13.47 | 13.71 | 13.15 | 13.15 | 1,299 | -0.94(-6.66%) |
Aug 03, 2020 | 14.19 | 14.19 | 14.06 | 14.09 | 1,699 | -0.53(-3.64%) |
Jul 31, 2020 | 14.65 | 14.65 | 14.48 | 14.62 | 500 | +0.14(+1.00%) |
Jul 30, 2020 | 14.63 | 14.63 | 14.47 | 14.47 | 2,127 | +0.01(+0.07%) |
Jul 29, 2020 | 14.95 | 14.95 | 14.46 | 14.46 | 307 | -0.12(-0.79%) |
Jul 28, 2020 | 17.09 | 17.09 | 14.26 | 14.58 | 3,768 | -0.96(-6.21%) |
Jul 27, 2020 | 15.74 | 15.74 | 15.46 | 15.54 | 878 | +0.80(+5.43%) |
Jul 24, 2020 | 14.80 | 14.80 | 14.07 | 14.74 | 1,100 | +0.47(+3.32%) |
Jul 23, 2020 | 14.36 | 15.67 | 14.00 | 14.27 | 11,756 | +0.10(+0.72%) |
Jul 22, 2020 | 14.39 | 14.53 | 14.01 | 14.17 | 9,574 | -0.33(-2.29%) |
Jul 21, 2020 | 14.49 | 15.05 | 14.49 | 14.50 | 5,570 | +0.20(+1.40%) |
Jul 20, 2020 | 14.45 | 14.45 | 14.08 | 14.30 | 3,194 | +0.16(+1.11%) |
Jul 17, 2020 | 13.76 | 14.61 | 13.76 | 14.14 | 2,000 | -0.36(-2.46%) |
Jul 16, 2020 | 15.00 | 15.00 | 14.00 | 14.50 | 1,758 | -0.01(-0.07%) |
Jul 15, 2020 | 14.65 | 14.65 | 14.08 | 14.51 | 1,508 | -0.09(-0.62%) |
Jul 14, 2020 | 15.97 | 16.73 | 14.60 | 14.60 | 7,433 | -0.79(-5.13%) |
Jul 13, 2020 | 16.48 | 16.48 | 15.24 | 15.39 | 4,346 | -1.58(-9.31%) |
Jul 10, 2020 | 16.43 | 16.98 | 16.43 | 16.97 | 1,800 | +0.69(+4.24%) |
Jul 09, 2020 | 17.57 | 17.61 | 16.28 | 16.28 | 4,992 | -1.28(-7.29%) |
Jul 08, 2020 | 17.10 | 17.60 | 17.10 | 17.56 | 2,593 | -0.54(-2.98%) |
Jul 07, 2020 | 17.32 | 18.10 | 17.30 | 18.10 | 1,078 | +0.15(+0.83%) |
Jul 06, 2020 | 17.71 | 18.09 | 17.37 | 17.95 | 4,909 | +0.55(+3.16%) |
Jul 02, 2020 | 17.08 | 17.88 | 17.07 | 17.40 | 2,900 | +0.45(+2.65%) |
Jul 01, 2020 | 16.99 | 16.99 | 16.90 | 16.95 | 1,656 | +0.55(+3.39%) |
Jun 30, 2020 | 16.84 | 16.84 | 16.39 | 16.39 | 243 | -0.59(-3.47%) |
Jun 29, 2020 | 17.00 | 17.00 | 15.89 | 16.98 | 1,022 | +1.15(+7.29%) |
Jun 26, 2020 | 16.58 | 16.99 | 15.83 | 15.83 | 4,600 | -1.52(-8.76%) |
Jun 25, 2020 | 17.50 | 18.09 | 17.23 | 17.35 | 3,409 | -0.74(-4.09%) |
Jun 24, 2020 | 18.00 | 18.09 | 17.19 | 18.09 | 5,023 | -0.15(-0.82%) |
Jun 23, 2020 | 17.00 | 18.40 | 17.00 | 18.24 | 10,807 | +2.12(+13.19%) |
Jun 22, 2020 | 17.46 | 17.46 | 15.98 | 16.11 | 7,016 | -1.35(-7.70%) |
Jun 19, 2020 | 17.73 | 18.74 | 16.75 | 17.46 | 9,900 | +0.24(+1.39%) |
Jun 18, 2020 | 16.80 | 17.22 | 16.64 | 17.22 | 769 | +0.46(+2.74%) |
Jun 17, 2020 | 16.40 | 17.50 | 16.25 | 16.76 | 6,598 | +0.60(+3.71%) |
Jun 16, 2020 | 17.99 | 18.10 | 16.09 | 16.16 | 5,538 | +0.08(+0.50%) |
Jun 15, 2020 | 15.00 | 16.12 | 14.60 | 16.08 | 4,575 | +0.43(+2.75%) |
Jun 12, 2020 | 16.05 | 16.05 | 14.60 | 15.65 | 11,000 | +0.56(+3.71%) |
Jun 11, 2020 | 19.00 | 19.80 | 14.50 | 15.09 | 14,108 | -5.42(-26.43%) |
Jun 10, 2020 | 19.10 | 21.25 | 18.99 | 20.51 | 21,614 | +1.52(+8.00%) |
Jun 09, 2020 | 17.83 | 19.50 | 17.83 | 18.99 | 7,526 | +0.75(+4.14%) |
Jun 08, 2020 | 18.50 | 19.53 | 17.90 | 18.23 | 7,943 | +0.23(+1.31%) |
Jun 05, 2020 | 17.51 | 18.00 | 16.70 | 18.00 | 20,300 | +0.50(+2.83%) |
Jun 04, 2020 | 17.90 | 18.20 | 16.76 | 17.50 | 4,104 | -0.70(-3.82%) |
Jun 03, 2020 | 17.49 | 18.58 | 17.25 | 18.20 | 5,735 | +0.72(+4.12%) |
Jun 02, 2020 | 17.67 | 17.67 | 17.19 | 17.48 | 1,336 | -0.02(-0.11%) |
Jun 01, 2020 | 17.98 | 17.98 | 17.00 | 17.50 | 2,384 | -0.47(-2.62%) |
May 29, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 100 | +0.00(+0.00%) |
May 28, 2020 | 19.00 | 19.00 | 16.73 | 17.97 | 5,496 | +0.73(+4.23%) |
May 27, 2020 | 16.68 | 17.24 | 16.51 | 17.24 | 1,695 | +0.23(+1.36%) |
May 26, 2020 | 17.38 | 18.67 | 17.01 | 17.01 | 2,418 | +0.12(+0.71%) |
May 22, 2020 | 16.50 | 16.89 | 16.14 | 16.89 | 2,000 | -0.10(-0.59%) |
May 21, 2020 | 17.38 | 17.38 | 16.24 | 16.99 | 1,719 | -0.50(-2.86%) |
May 20, 2020 | 17.04 | 17.50 | 15.52 | 17.49 | 3,435 | +0.23(+1.30%) |
May 19, 2020 | 16.25 | 17.77 | 16.25 | 17.27 | 4,757 | +1.31(+8.21%) |
May 18, 2020 | 15.12 | 16.25 | 14.59 | 15.95 | 7,612 | +0.13(+0.85%) |
May 15, 2020 | 16.00 | 16.00 | 15.28 | 15.82 | 700 | +1.50(+10.47%) |
May 14, 2020 | 14.23 | 15.64 | 14.23 | 14.32 | 3,125 | -1.48(-9.37%) |
May 13, 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 321 | +0.23(+1.50%) |
May 12, 2020 | 15.57 | 15.57 | 15.57 | 15.57 | 27 | +0.00(+0.00%) |
May 11, 2020 | 15.65 | 15.85 | 15.56 | 15.57 | 2,465 | +0.14(+0.92%) |
May 08, 2020 | 14.78 | 15.43 | 14.25 | 15.43 | 2,300 | +0.60(+4.05%) |
May 07, 2020 | 14.51 | 15.35 | 14.51 | 14.82 | 1,888 | -0.65(-4.17%) |
May 06, 2020 | 15.00 | 16.75 | 14.73 | 15.47 | 3,385 | -0.36(-2.27%) |
May 05, 2020 | 16.25 | 17.59 | 15.78 | 15.83 | 4,943 | -0.22(-1.37%) |
May 04, 2020 | 16.40 | 18.92 | 16.00 | 16.05 | 20,092 | -2.70(-14.40%) |