Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.49 | 14.52 | 14.47 | 14.48 | 2,454 | -0.20(-1.35%) |
May 27, 2021 | 14.68 | 14.74 | 14.66 | 14.68 | 1,606 | -0.03(-0.23%) |
May 26, 2021 | 14.77 | 14.81 | 14.71 | 14.71 | 7,030 | -0.24(-1.60%) |
May 25, 2021 | 14.84 | 14.97 | 14.82 | 14.95 | 5,915 | -0.28(-1.85%) |
May 24, 2021 | 15.32 | 15.32 | 15.20 | 15.24 | 5,791 | -0.27(-1.73%) |
May 21, 2021 | 15.27 | 15.52 | 15.27 | 15.50 | 9,448 | +0.37(+2.42%) |
May 20, 2021 | 15.20 | 15.20 | 15.11 | 15.14 | 5,365 | -0.20(-1.29%) |
May 19, 2021 | 15.61 | 15.62 | 15.26 | 15.33 | 38,848 | +0.11(+0.73%) |
May 18, 2021 | 15.23 | 15.28 | 15.12 | 15.22 | 12,747 | -0.43(-2.75%) |
May 17, 2021 | 15.89 | 15.93 | 15.65 | 15.65 | 4,939 | +0.04(+0.25%) |
May 14, 2021 | 15.82 | 15.92 | 15.60 | 15.61 | 28,668 | -0.61(-3.78%) |
May 13, 2021 | 16.16 | 16.23 | 15.98 | 16.23 | 18,372 | +0.06(+0.34%) |
May 12, 2021 | 15.81 | 16.21 | 15.73 | 16.17 | 20,064 | +0.83(+5.43%) |
May 11, 2021 | 15.82 | 15.85 | 15.34 | 15.34 | 8,988 | +0.07(+0.45%) |
May 10, 2021 | 14.84 | 15.27 | 14.84 | 15.27 | 2,918 | +0.54(+3.65%) |
May 07, 2021 | 14.86 | 14.86 | 14.63 | 14.73 | 7,723 | -0.29(-1.92%) |
May 06, 2021 | 15.19 | 15.26 | 15.02 | 15.02 | 10,829 | -0.30(-1.95%) |
May 05, 2021 | 15.33 | 15.35 | 15.23 | 15.32 | 5,894 | -0.16(-1.01%) |
May 04, 2021 | 15.36 | 15.66 | 15.36 | 15.48 | 7,744 | +0.31(+2.04%) |
May 03, 2021 | 15.03 | 15.18 | 15.03 | 15.17 | 2,083 | +0.02(+0.14%) |
Apr 30, 2021 | 15.04 | 15.17 | 15.02 | 15.15 | 5,279 | +0.50(+3.39%) |
Apr 29, 2021 | 14.45 | 14.89 | 14.45 | 14.65 | 17,968 | +0.09(+0.64%) |
Apr 28, 2021 | 14.49 | 14.56 | 14.43 | 14.56 | 3,462 | -0.23(-1.57%) |
Apr 27, 2021 | 14.72 | 14.79 | 14.72 | 14.79 | 4,274 | +0.02(+0.13%) |
Apr 26, 2021 | 14.89 | 14.90 | 14.76 | 14.77 | 4,515 | -0.04(-0.26%) |
Apr 23, 2021 | 14.93 | 14.93 | 14.78 | 14.81 | 13,768 | -0.44(-2.90%) |
Apr 22, 2021 | 15.11 | 15.29 | 15.09 | 15.25 | 10,596 | +0.10(+0.64%) |
Apr 21, 2021 | 15.37 | 15.37 | 15.15 | 15.15 | 1,850 | -0.21(-1.34%) |
Apr 20, 2021 | 15.19 | 15.40 | 15.19 | 15.36 | 6,871 | +0.24(+1.58%) |
Apr 19, 2021 | 15.11 | 15.16 | 15.11 | 15.12 | 1,668 | +0.11(+0.75%) |
Apr 16, 2021 | 14.97 | 15.01 | 14.95 | 15.01 | 1,035 | -0.08(-0.56%) |
Apr 15, 2021 | 15.20 | 15.20 | 15.03 | 15.09 | 5,560 | -0.29(-1.86%) |
Apr 14, 2021 | 15.28 | 15.39 | 15.19 | 15.38 | 22,521 | -0.11(-0.69%) |
Apr 13, 2021 | 15.65 | 15.65 | 15.43 | 15.48 | 10,206 | -0.18(-1.12%) |
Apr 12, 2021 | 15.68 | 15.73 | 15.64 | 15.66 | 9,124 | +0.21(+1.37%) |
Apr 09, 2021 | 15.49 | 15.52 | 15.45 | 15.45 | 2,588 | +0.26(+1.69%) |
Apr 08, 2021 | 15.12 | 15.19 | 15.06 | 15.19 | 24,419 | -0.30(-1.91%) |
Apr 07, 2021 | 15.42 | 15.55 | 15.39 | 15.49 | 18,984 | +0.45(+2.99%) |
Apr 06, 2021 | 15.16 | 15.16 | 14.98 | 15.04 | 5,311 | -0.13(-0.83%) |
Apr 05, 2021 | 15.12 | 15.22 | 15.12 | 15.16 | 13,055 | -0.15(-1.01%) |
Apr 01, 2021 | 15.16 | 15.32 | 15.14 | 15.32 | 6,418 | -0.24(-1.55%) |
Mar 31, 2021 | 15.77 | 15.80 | 15.54 | 15.56 | 11,207 | -0.24(-1.53%) |
Mar 30, 2021 | 15.95 | 15.97 | 15.78 | 15.80 | 5,828 | -0.09(-0.58%) |
Mar 29, 2021 | 16.02 | 16.03 | 15.82 | 15.89 | 2,363 | +0.25(+1.57%) |
Mar 26, 2021 | 16.26 | 16.29 | 15.65 | 15.65 | 30,229 | -0.86(-5.19%) |
Mar 25, 2021 | 16.74 | 16.74 | 16.45 | 16.51 | 34,680 | -0.16(-0.95%) |
Mar 24, 2021 | 16.14 | 16.66 | 16.14 | 16.66 | 27,889 | +0.73(+4.58%) |
Mar 23, 2021 | 15.77 | 15.96 | 15.73 | 15.93 | 6,770 | +0.56(+3.65%) |
Mar 22, 2021 | 15.46 | 15.53 | 15.30 | 15.37 | 4,246 | +0.04(+0.27%) |
Mar 19, 2021 | 15.59 | 15.68 | 15.33 | 15.33 | 5,590 | -0.31(-1.98%) |
Mar 18, 2021 | 15.38 | 15.67 | 15.38 | 15.64 | 7,582 | +0.53(+3.52%) |
Mar 17, 2021 | 15.58 | 15.58 | 15.00 | 15.11 | 9,391 | -0.06(-0.38%) |
Mar 16, 2021 | 15.09 | 15.17 | 15.08 | 15.17 | 2,899 | -0.13(-0.83%) |
Mar 15, 2021 | 15.55 | 15.56 | 15.29 | 15.29 | 21,271 | -0.08(-0.49%) |
Mar 12, 2021 | 15.44 | 15.50 | 15.37 | 15.37 | 7,350 | +0.54(+3.65%) |
Mar 11, 2021 | 15.09 | 15.21 | 14.83 | 14.83 | 13,092 | -0.98(-6.21%) |
Mar 10, 2021 | 15.65 | 15.93 | 15.65 | 15.81 | 3,576 | +0.15(+0.96%) |
Mar 09, 2021 | 15.74 | 15.92 | 15.53 | 15.66 | 6,762 | -0.77(-4.70%) |
Mar 08, 2021 | 16.13 | 16.49 | 16.12 | 16.43 | 27,208 | +0.88(+5.69%) |
Mar 05, 2021 | 15.67 | 16.06 | 15.55 | 15.55 | 7,867 | -0.38(-2.40%) |
Mar 04, 2021 | 15.61 | 16.05 | 15.20 | 15.93 | 25,268 | +0.72(+4.77%) |
Mar 03, 2021 | 14.91 | 15.26 | 14.91 | 15.20 | 2,042 | +0.05(+0.31%) |
Mar 02, 2021 | 15.07 | 15.16 | 15.02 | 15.16 | 6,241 | +0.29(+1.96%) |
Mar 01, 2021 | 15.10 | 15.13 | 14.78 | 14.87 | 8,190 | -0.78(-4.99%) |
Feb 26, 2021 | 15.48 | 15.84 | 15.48 | 15.65 | 12,940 | +0.37(+2.40%) |
Feb 25, 2021 | 14.62 | 15.33 | 14.61 | 15.28 | 14,917 | +0.63(+4.32%) |
Feb 24, 2021 | 14.94 | 15.10 | 14.65 | 14.65 | 20,054 | +0.22(+1.50%) |
Feb 23, 2021 | 14.62 | 15.01 | 14.35 | 14.43 | 17,880 | -0.16(-1.11%) |
Feb 22, 2021 | 14.49 | 14.59 | 14.38 | 14.59 | 8,811 | +0.80(+5.77%) |
Feb 19, 2021 | 13.83 | 13.83 | 13.77 | 13.80 | 1,966 | -0.19(-1.35%) |
Feb 18, 2021 | 14.14 | 14.24 | 13.96 | 13.99 | 12,730 | +0.41(+3.05%) |
Feb 17, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 603 | -0.03(-0.25%) |
Feb 16, 2021 | 13.47 | 13.62 | 13.45 | 13.61 | 10,967 | -0.06(-0.45%) |
Feb 12, 2021 | 13.71 | 13.72 | 13.62 | 13.67 | 5,176 | -0.02(-0.14%) |
Feb 11, 2021 | 13.75 | 13.75 | 13.62 | 13.69 | 11,894 | -0.33(-2.35%) |
Feb 10, 2021 | 13.83 | 14.15 | 13.80 | 14.02 | 4,264 | -0.10(-0.69%) |
Feb 09, 2021 | 14.27 | 14.28 | 14.11 | 14.11 | 2,841 | -0.29(-2.00%) |
Feb 08, 2021 | 14.55 | 14.55 | 14.39 | 14.40 | 10,867 | -0.08(-0.54%) |
Feb 05, 2021 | 14.59 | 14.63 | 14.48 | 14.48 | 1,552 | -0.24(-1.66%) |
Feb 04, 2021 | 14.77 | 14.91 | 14.73 | 14.73 | 3,310 | +0.04(+0.30%) |
Feb 03, 2021 | 14.70 | 14.70 | 14.61 | 14.68 | 10,202 | -0.16(-1.04%) |
Feb 02, 2021 | 14.90 | 14.90 | 14.82 | 14.84 | 4,417 | -0.41(-2.72%) |
Feb 01, 2021 | 15.46 | 15.59 | 15.21 | 15.25 | 9,502 | -0.89(-5.49%) |
Jan 29, 2021 | 15.89 | 16.23 | 15.89 | 16.14 | 40,271 | +0.76(+4.94%) |
Jan 28, 2021 | 15.64 | 15.64 | 15.29 | 15.38 | 3,174 | -0.23(-1.48%) |
Jan 27, 2021 | 15.43 | 15.62 | 15.29 | 15.61 | 36,609 | +0.81(+5.48%) |
Jan 26, 2021 | 14.85 | 14.87 | 14.78 | 14.80 | 8,732 | +0.21(+1.46%) |
Jan 25, 2021 | 14.78 | 14.82 | 14.59 | 14.59 | 2,838 | -0.22(-1.50%) |
Jan 22, 2021 | 14.96 | 14.96 | 14.76 | 14.81 | 12,216 | +0.30(+2.10%) |
Jan 21, 2021 | 14.59 | 14.63 | 14.50 | 14.50 | 9,870 | -0.08(-0.58%) |
Jan 20, 2021 | 14.71 | 14.72 | 14.59 | 14.59 | 3,776 | -0.55(-3.65%) |
Jan 19, 2021 | 15.11 | 15.14 | 15.04 | 15.14 | 888 | -0.51(-3.25%) |
Jan 15, 2021 | 15.49 | 15.70 | 15.48 | 15.65 | 6,108 | +0.44(+2.93%) |
Jan 14, 2021 | 15.17 | 15.24 | 15.03 | 15.20 | 8,536 | -0.29(-1.89%) |
Jan 13, 2021 | 15.59 | 15.62 | 15.37 | 15.50 | 9,784 | -0.07(-0.43%) |
Jan 12, 2021 | 15.74 | 15.76 | 15.55 | 15.56 | 34,942 | -0.29(-1.82%) |
Jan 11, 2021 | 15.84 | 15.87 | 15.76 | 15.85 | 17,354 | +0.39(+2.51%) |
Jan 08, 2021 | 15.76 | 15.81 | 15.46 | 15.46 | 12,423 | -0.91(-5.55%) |
Jan 07, 2021 | 16.56 | 16.60 | 16.37 | 16.37 | 4,223 | -0.31(-1.85%) |
Jan 06, 2021 | 16.66 | 16.69 | 16.29 | 16.68 | 21,189 | +0.25(+1.55%) |
Jan 05, 2021 | 16.73 | 16.86 | 16.40 | 16.43 | 5,094 | -0.77(-4.46%) |
Jan 04, 2021 | 16.86 | 17.29 | 16.68 | 17.19 | 6,796 | -0.23(-1.33%) |
Dec 31, 2020 | 17.43 | 17.43 | 17.43 | 9,519 | +0.02(+0.11%) | |
Dec 30, 2020 | 17.47 | 17.47 | 17.29 | 17.41 | 9,519 | -0.51(-2.86%) |
Dec 29, 2020 | 18.12 | 18.12 | 17.89 | 17.92 | 18,793 | -0.51(-2.78%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.33 | 18.43 | 17,303 | -0.11(-0.57%) |
Dec 24, 2020 | 18.45 | 18.57 | 18.45 | 18.54 | 3,726 | +0.20(+1.11%) |
Dec 23, 2020 | 18.38 | 18.42 | 18.32 | 18.33 | 8,694 | -0.43(-2.27%) |
Dec 22, 2020 | 18.54 | 18.76 | 18.54 | 18.76 | 7,202 | +0.27(+1.46%) |
Dec 21, 2020 | 18.79 | 18.79 | 18.35 | 18.49 | 32,079 | +0.51(+2.85%) |
Dec 18, 2020 | 17.99 | 18.04 | 17.97 | 17.98 | 7,143 | +0.07(+0.38%) |
Dec 17, 2020 | 17.92 | 18.01 | 17.91 | 17.91 | 9,900 | -0.22(-1.23%) |
Dec 16, 2020 | 18.24 | 18.32 | 18.10 | 18.13 | 9,340 | -0.22(-1.20%) |
Dec 15, 2020 | 18.62 | 18.65 | 18.34 | 18.35 | 14,958 | -0.38(-2.01%) |
Dec 14, 2020 | 18.57 | 18.73 | 18.55 | 18.73 | 7,730 | +0.18(+0.99%) |
Dec 11, 2020 | 18.55 | 18.55 | 18.43 | 18.55 | 9,938 | +0.26(+1.43%) |
Dec 10, 2020 | 18.78 | 18.78 | 18.24 | 18.29 | 5,397 | -0.47(-2.52%) |
Dec 09, 2020 | 18.49 | 18.92 | 18.49 | 18.76 | 22,381 | +0.29(+1.55%) |
Dec 08, 2020 | 18.50 | 18.59 | 18.47 | 18.47 | 3,244 | -0.02(-0.13%) |
Dec 07, 2020 | 18.51 | 18.58 | 18.43 | 18.50 | 2,210 | +0.05(+0.26%) |
Dec 04, 2020 | 18.52 | 18.58 | 18.45 | 18.45 | 14,183 | -0.42(-2.20%) |
Dec 03, 2020 | 18.87 | 18.92 | 18.69 | 18.86 | 13,057 | -0.43(-2.23%) |
Dec 02, 2020 | 19.43 | 19.44 | 19.24 | 19.29 | 5,523 | -0.07(-0.37%) |
Dec 01, 2020 | 19.55 | 19.57 | 19.28 | 19.37 | 7,170 | -0.75(-3.75%) |
Nov 30, 2020 | 19.84 | 20.13 | 19.75 | 20.12 | 60,594 | +0.98(+5.10%) |
Nov 27, 2020 | 19.14 | 19.21 | 19.04 | 19.14 | 12,009 | -0.35(-1.78%) |
Nov 25, 2020 | 19.71 | 19.71 | 19.48 | 19.49 | 18,531 | +0.20(+1.03%) |
Nov 24, 2020 | 19.59 | 19.59 | 19.27 | 19.29 | 5,457 | -0.54(-2.71%) |
Nov 23, 2020 | 19.48 | 19.85 | 19.48 | 19.83 | 15,773 | -0.11(-0.53%) |
Nov 20, 2020 | 20.07 | 20.07 | 19.84 | 19.94 | 22,982 | -0.23(-1.15%) |
Nov 19, 2020 | 20.48 | 20.49 | 20.13 | 20.17 | 12,176 | -0.05(-0.24%) |
Nov 18, 2020 | 20.06 | 20.23 | 19.99 | 20.22 | 14,536 | +0.11(+0.57%) |
Nov 17, 2020 | 20.28 | 20.30 | 20.03 | 20.10 | 9,881 | +0.05(+0.25%) |
Nov 16, 2020 | 20.09 | 20.18 | 19.97 | 20.05 | 7,085 | -0.51(-2.49%) |
Nov 13, 2020 | 20.57 | 20.73 | 20.56 | 20.56 | 14,183 | -0.58(-2.76%) |
Nov 12, 2020 | 20.77 | 21.25 | 20.61 | 21.15 | 12,420 | +0.28(+1.32%) |
Nov 11, 2020 | 21.12 | 21.12 | 20.83 | 20.87 | 14,227 | -0.24(-1.14%) |
Nov 10, 2020 | 21.10 | 21.25 | 20.89 | 21.12 | 11,917 | +0.47(+2.29%) |
Nov 09, 2020 | 19.53 | 20.64 | 19.53 | 20.64 | 34,052 | -0.31(-1.48%) |
Nov 06, 2020 | 21.21 | 21.26 | 20.84 | 20.95 | 12,216 | -0.16(-0.78%) |
Nov 05, 2020 | 21.11 | 21.44 | 20.96 | 21.12 | 21,445 | -0.78(-3.57%) |
Nov 04, 2020 | 22.83 | 22.83 | 21.75 | 21.90 | 21,583 | -1.47(-6.29%) |
Nov 03, 2020 | 23.58 | 23.62 | 23.29 | 23.37 | 6,765 | -0.21(-0.90%) |
Nov 02, 2020 | 23.66 | 23.84 | 23.57 | 23.58 | 14,157 | -0.66(-2.71%) |
Oct 30, 2020 | 24.11 | 24.49 | 24.02 | 24.24 | 10,870 | +0.55(+2.32%) |
Oct 29, 2020 | 23.98 | 24.09 | 23.50 | 23.68 | 10,447 | -0.46(-1.92%) |
Oct 28, 2020 | 23.76 | 24.18 | 23.72 | 24.15 | 31,375 | +1.16(+5.04%) |
Oct 27, 2020 | 23.10 | 23.19 | 22.90 | 22.99 | 5,453 | -0.24(-1.04%) |
Oct 26, 2020 | 23.13 | 23.51 | 22.97 | 23.23 | 21,468 | +0.60(+2.64%) |
Oct 23, 2020 | 22.97 | 22.97 | 22.63 | 22.63 | 12,423 | -0.26(-1.14%) |
Oct 22, 2020 | 22.89 | 23.09 | 22.84 | 22.89 | 17,901 | +0.01(+0.04%) |
Oct 21, 2020 | 22.94 | 22.94 | 22.66 | 22.88 | 15,784 | -0.11(-0.46%) |
Oct 20, 2020 | 23.22 | 23.22 | 22.84 | 22.99 | 13,687 | -0.53(-2.26%) |
Oct 19, 2020 | 23.26 | 23.60 | 23.08 | 23.52 | 6,425 | +0.13(+0.54%) |
Oct 16, 2020 | 23.51 | 23.51 | 23.28 | 23.40 | 10,352 | -0.22(-0.94%) |
Oct 15, 2020 | 23.73 | 23.85 | 23.56 | 23.62 | 16,032 | +0.39(+1.66%) |
Oct 14, 2020 | 22.87 | 23.24 | 22.85 | 23.23 | 11,020 | +0.31(+1.35%) |
Oct 13, 2020 | 22.90 | 23.13 | 22.90 | 22.92 | 5,515 | +0.18(+0.81%) |
Oct 12, 2020 | 22.89 | 22.90 | 22.68 | 22.74 | 3,985 | -0.39(-1.67%) |
Oct 09, 2020 | 23.26 | 23.27 | 23.04 | 23.12 | 8,799 | -0.37(-1.56%) |
Oct 08, 2020 | 23.66 | 23.66 | 23.42 | 23.49 | 5,759 | -0.37(-1.54%) |
Oct 07, 2020 | 23.92 | 24.04 | 23.77 | 23.86 | 19,871 | -0.58(-2.37%) |
Oct 06, 2020 | 24.32 | 24.53 | 24.04 | 24.44 | 20,058 | -0.09(-0.38%) |
Oct 05, 2020 | 24.78 | 24.80 | 24.53 | 24.53 | 10,325 | -0.63(-2.51%) |
Oct 02, 2020 | 25.08 | 25.34 | 24.78 | 25.16 | 27,537 | +0.58(+2.36%) |
Oct 01, 2020 | 24.78 | 24.95 | 24.58 | 24.58 | 16,780 | -0.49(-1.96%) |
Sep 30, 2020 | 25.52 | 25.52 | 24.99 | 25.08 | 22,615 | -0.80(-3.10%) |
Sep 29, 2020 | 25.89 | 26.03 | 25.81 | 25.88 | 7,556 | -0.02(-0.07%) |
Sep 28, 2020 | 25.79 | 26.10 | 25.70 | 25.90 | 13,000 | -0.59(-2.22%) |
Sep 25, 2020 | 26.93 | 27.22 | 26.48 | 26.49 | 13,975 | -0.01(-0.04%) |
Sep 24, 2020 | 26.99 | 27.02 | 26.18 | 26.50 | 105,833 | +0.20(+0.78%) |
Sep 23, 2020 | 25.64 | 26.29 | 25.59 | 26.29 | 102,114 | +0.80(+3.14%) |
Sep 22, 2020 | 25.39 | 25.87 | 25.39 | 25.49 | 23,394 | +0.38(+1.50%) |
Sep 21, 2020 | 25.52 | 25.89 | 25.11 | 25.11 | 36,326 | +0.48(+1.96%) |
Sep 18, 2020 | 24.23 | 24.73 | 24.23 | 24.63 | 28,987 | +0.32(+1.31%) |
Sep 17, 2020 | 24.68 | 24.68 | 24.23 | 24.31 | 34,103 | +0.21(+0.88%) |
Sep 16, 2020 | 23.92 | 24.10 | 23.80 | 24.10 | 10,831 | +0.07(+0.28%) |
Sep 15, 2020 | 23.99 | 24.10 | 23.96 | 24.03 | 15,109 | -0.51(-2.09%) |
Sep 14, 2020 | 24.68 | 24.70 | 24.50 | 24.54 | 13,075 | -0.81(-3.20%) |
Sep 11, 2020 | 25.14 | 25.59 | 25.04 | 25.36 | 9,006 | -0.51(-1.98%) |
Sep 10, 2020 | 25.04 | 25.87 | 24.94 | 25.87 | 20,565 | +0.79(+3.16%) |
Sep 09, 2020 | 25.33 | 25.40 | 24.96 | 25.08 | 17,444 | -0.76(-2.95%) |
Sep 08, 2020 | 25.77 | 25.95 | 25.43 | 25.84 | 18,050 | +0.90(+3.60%) |
Sep 04, 2020 | 24.85 | 25.79 | 24.63 | 24.94 | 26,295 | -0.06(-0.23%) |
Sep 03, 2020 | 24.41 | 25.27 | 24.35 | 25.00 | 30,822 | +0.94(+3.89%) |
Sep 02, 2020 | 24.07 | 24.42 | 24.02 | 24.06 | 12,517 | +0.09(+0.36%) |
Sep 01, 2020 | 24.30 | 24.30 | 23.96 | 23.97 | 20,278 | -0.84(-3.39%) |
Aug 31, 2020 | 24.72 | 25.10 | 24.66 | 24.82 | 39,104 | +1.06(+4.47%) |
Aug 28, 2020 | 24.01 | 24.05 | 23.75 | 23.75 | 9,420 | -0.62(-2.53%) |
Aug 27, 2020 | 24.10 | 24.56 | 24.08 | 24.37 | 10,401 | +0.37(+1.53%) |
Aug 26, 2020 | 24.08 | 24.15 | 23.97 | 24.00 | 9,773 | -0.12(-0.48%) |
Aug 25, 2020 | 24.53 | 24.53 | 24.09 | 24.12 | 18,488 | -0.53(-2.15%) |
Aug 24, 2020 | 24.47 | 24.82 | 24.43 | 24.65 | 23,279 | -0.56(-2.22%) |
Aug 21, 2020 | 25.67 | 25.67 | 25.21 | 25.21 | 7,867 | -0.23(-0.91%) |
Aug 20, 2020 | 26.14 | 26.14 | 25.44 | 25.44 | 19,697 | +0.17(+0.69%) |
Aug 19, 2020 | 24.87 | 25.28 | 24.86 | 25.27 | 19,027 | +0.59(+2.39%) |
Aug 18, 2020 | 24.60 | 24.97 | 24.59 | 24.68 | 17,034 | +0.05(+0.20%) |
Aug 17, 2020 | 24.92 | 24.92 | 24.62 | 24.63 | 11,620 | -0.62(-2.45%) |
Aug 14, 2020 | 25.33 | 25.35 | 25.19 | 25.25 | 6,832 | +0.06(+0.22%) |
Aug 13, 2020 | 25.06 | 25.25 | 25.04 | 25.19 | 3,751 | +0.19(+0.74%) |
Aug 12, 2020 | 25.18 | 25.30 | 24.90 | 25.01 | 19,577 | -0.68(-2.63%) |
Aug 11, 2020 | 25.22 | 25.76 | 25.15 | 25.68 | 37,015 | +0.08(+0.33%) |
Aug 10, 2020 | 25.48 | 25.93 | 25.48 | 25.60 | 6,315 | -0.11(-0.44%) |
Aug 07, 2020 | 25.56 | 25.95 | 25.42 | 25.71 | 27,537 | +0.99(+4.02%) |
Aug 06, 2020 | 24.97 | 25.14 | 24.72 | 24.72 | 16,723 | -0.16(-0.66%) |
Aug 05, 2020 | 24.98 | 24.98 | 24.66 | 24.88 | 17,378 | -0.56(-2.20%) |
Aug 04, 2020 | 25.91 | 25.91 | 25.44 | 25.44 | 20,834 | -0.65(-2.48%) |
Aug 03, 2020 | 26.36 | 26.36 | 26.00 | 26.09 | 16,337 | -0.42(-1.57%) |
Jul 31, 2020 | 26.05 | 26.85 | 26.05 | 26.51 | 31,885 | +0.42(+1.59%) |
Jul 30, 2020 | 26.04 | 26.52 | 26.02 | 26.09 | 17,916 | +0.58(+2.28%) |
Jul 29, 2020 | 25.81 | 25.87 | 25.33 | 25.51 | 24,073 | -0.84(-3.19%) |
Jul 28, 2020 | 26.09 | 26.39 | 26.01 | 26.35 | 10,320 | +0.43(+1.68%) |
Jul 27, 2020 | 26.31 | 26.47 | 25.89 | 25.92 | 23,832 | -0.86(-3.21%) |
Jul 24, 2020 | 27.26 | 27.35 | 26.76 | 26.78 | 26,502 | +0.05(+0.18%) |
Jul 23, 2020 | 26.43 | 26.86 | 26.12 | 26.73 | 22,489 | +0.43(+1.65%) |
Jul 22, 2020 | 26.18 | 26.50 | 26.18 | 26.29 | 17,162 | +0.23(+0.89%) |
Jul 21, 2020 | 25.68 | 26.06 | 25.68 | 26.06 | 22,258 | -0.48(-1.82%) |
Jul 20, 2020 | 27.04 | 27.05 | 26.52 | 26.54 | 18,058 | -0.71(-2.59%) |
Jul 17, 2020 | 27.28 | 27.51 | 27.21 | 27.25 | 28,366 | -0.33(-1.19%) |
Jul 16, 2020 | 27.87 | 27.87 | 27.53 | 27.58 | 23,434 | +0.78(+2.92%) |
Jul 15, 2020 | 26.76 | 27.01 | 26.55 | 26.80 | 41,593 | -0.15(-0.57%) |
Jul 14, 2020 | 27.69 | 27.78 | 26.85 | 26.95 | 23,727 | -0.08(-0.29%) |
Jul 13, 2020 | 26.29 | 27.12 | 25.98 | 27.03 | 22,588 | +0.31(+1.16%) |
Jul 10, 2020 | 26.67 | 27.03 | 26.67 | 26.72 | 41,617 | +0.35(+1.32%) |
Jul 09, 2020 | 25.95 | 26.80 | 25.89 | 26.37 | 34,340 | -0.03(-0.10%) |
Jul 08, 2020 | 27.00 | 27.09 | 26.40 | 26.40 | 16,586 | -1.39(-5.01%) |
Jul 07, 2020 | 27.58 | 27.82 | 27.24 | 27.79 | 20,370 | +0.87(+3.23%) |
Jul 06, 2020 | 27.47 | 27.47 | 26.91 | 26.92 | 51,347 | -2.52(-8.56%) |
Jul 02, 2020 | 29.55 | 29.72 | 29.13 | 29.44 | 25,570 | -1.41(-4.57%) |
Jul 01, 2020 | 31.07 | 31.13 | 30.63 | 30.85 | 22,687 | -0.82(-2.59%) |
Jun 30, 2020 | 31.60 | 31.88 | 31.43 | 31.67 | 21,755 | +0.32(+1.02%) |
Jun 29, 2020 | 31.73 | 31.96 | 31.35 | 31.35 | 15,508 | -0.28(-0.89%) |
Jun 26, 2020 | 31.20 | 31.91 | 31.20 | 31.63 | 33,956 | +0.71(+2.28%) |
Jun 25, 2020 | 31.44 | 31.52 | 30.91 | 30.93 | 32,660 | -0.27(-0.87%) |
Jun 24, 2020 | 30.58 | 31.55 | 30.46 | 31.20 | 33,254 | +0.81(+2.67%) |
Jun 23, 2020 | 30.18 | 30.42 | 30.01 | 30.39 | 26,362 | -0.58(-1.87%) |
Jun 22, 2020 | 31.30 | 31.43 | 30.85 | 30.97 | 40,626 | -0.79(-2.49%) |
Jun 19, 2020 | 30.95 | 31.89 | 30.86 | 31.76 | 32,300 | -0.02(-0.06%) |
Jun 18, 2020 | 31.97 | 31.97 | 31.53 | 31.78 | 55,251 | -0.01(-0.03%) |
Jun 17, 2020 | 31.84 | 31.92 | 31.46 | 31.79 | 23,534 | -0.53(-1.64%) |
Jun 16, 2020 | 31.11 | 32.76 | 31.11 | 32.32 | 54,639 | -0.47(-1.44%) |
Jun 15, 2020 | 33.93 | 33.93 | 32.47 | 32.79 | 38,767 | +0.57(+1.77%) |
Jun 12, 2020 | 32.10 | 33.24 | 31.89 | 32.22 | 89,756 | -1.50(-4.44%) |
Jun 11, 2020 | 32.51 | 33.74 | 32.18 | 33.72 | 77,471 | +3.23(+10.58%) |
Jun 10, 2020 | 30.91 | 31.22 | 30.36 | 30.49 | 32,955 | -0.44(-1.44%) |
Jun 09, 2020 | 31.50 | 31.50 | 30.83 | 30.94 | 33,969 | +0.41(+1.33%) |
Jun 08, 2020 | 31.03 | 31.45 | 30.51 | 30.53 | 30,866 | -0.42(-1.34%) |
Jun 05, 2020 | 30.87 | 31.06 | 30.53 | 30.95 | 43,998 | -1.70(-5.21%) |
Jun 04, 2020 | 32.53 | 32.94 | 32.20 | 32.65 | 29,778 | +0.83(+2.61%) |
Jun 03, 2020 | 32.33 | 32.47 | 31.65 | 31.82 | 33,538 | -1.54(-4.60%) |
Jun 02, 2020 | 34.16 | 34.29 | 33.31 | 33.35 | 37,176 | -1.62(-4.64%) |