Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.35 | 17.55 | 17.35 | 17.44 | 158,913 | +0.04(+0.23%) |
May 27, 2021 | 17.49 | 17.97 | 17.39 | 17.40 | 211,611 | -0.07(-0.40%) |
May 26, 2021 | 17.63 | 17.68 | 17.09 | 17.47 | 130,603 | -0.08(-0.46%) |
May 25, 2021 | 18.14 | 18.39 | 17.52 | 17.55 | 135,311 | -0.52(-2.88%) |
May 24, 2021 | 17.98 | 18.31 | 17.46 | 18.07 | 373,112 | +0.20(+1.12%) |
May 21, 2021 | 17.96 | 17.96 | 17.59 | 17.87 | 67,794 | +0.04(+0.22%) |
May 20, 2021 | 17.31 | 17.89 | 17.18 | 17.83 | 89,966 | +0.56(+3.24%) |
May 19, 2021 | 16.85 | 17.31 | 16.85 | 17.27 | 59,064 | +0.11(+0.64%) |
May 18, 2021 | 17.49 | 17.67 | 17.11 | 17.16 | 53,712 | -0.27(-1.55%) |
May 17, 2021 | 17.22 | 17.47 | 16.91 | 17.43 | 99,484 | +0.02(+0.11%) |
May 14, 2021 | 17.25 | 17.55 | 17.20 | 17.41 | 73,104 | +0.31(+1.81%) |
May 13, 2021 | 16.97 | 17.50 | 16.79 | 17.10 | 100,709 | +0.34(+2.03%) |
May 12, 2021 | 17.23 | 17.38 | 16.70 | 16.76 | 119,901 | -0.72(-4.12%) |
May 11, 2021 | 17.35 | 17.98 | 17.25 | 17.48 | 141,932 | -0.66(-3.66%) |
May 10, 2021 | 18.93 | 19.00 | 18.09 | 18.14 | 308,969 | -0.95(-4.95%) |
May 07, 2021 | 18.77 | 19.27 | 18.44 | 19.09 | 290,939 | +0.42(+2.25%) |
May 06, 2021 | 18.49 | 18.68 | 18.18 | 18.67 | 123,011 | +0.17(+0.92%) |
May 05, 2021 | 18.17 | 18.57 | 17.99 | 18.50 | 109,650 | +0.41(+2.27%) |
May 04, 2021 | 18.20 | 18.28 | 17.89 | 18.09 | 160,982 | -0.14(-0.77%) |
May 03, 2021 | 17.93 | 18.29 | 17.93 | 18.23 | 192,924 | +0.50(+2.82%) |
Apr 30, 2021 | 18.75 | 18.89 | 17.68 | 17.73 | 127,800 | -1.30(-6.83%) |
Apr 29, 2021 | 19.18 | 19.18 | 18.90 | 19.03 | 81,781 | +0.03(+0.16%) |
Apr 28, 2021 | 19.00 | 19.08 | 18.89 | 19.00 | 85,901 | +0.00(+0.00%) |
Apr 27, 2021 | 19.28 | 19.33 | 18.93 | 19.00 | 86,920 | -0.28(-1.45%) |
Apr 26, 2021 | 18.45 | 19.29 | 18.42 | 19.28 | 79,797 | +0.87(+4.73%) |
Apr 23, 2021 | 17.71 | 18.59 | 17.71 | 18.41 | 359,700 | +0.75(+4.25%) |
Apr 22, 2021 | 17.28 | 17.98 | 17.11 | 17.66 | 110,817 | +0.46(+2.67%) |
Apr 21, 2021 | 16.77 | 17.74 | 16.77 | 17.20 | 73,582 | +0.42(+2.50%) |
Apr 20, 2021 | 16.96 | 17.12 | 16.70 | 16.78 | 125,177 | -0.30(-1.76%) |
Apr 19, 2021 | 17.41 | 17.57 | 16.93 | 17.08 | 185,401 | -0.41(-2.34%) |
Apr 16, 2021 | 17.89 | 17.89 | 17.45 | 17.49 | 100,900 | -0.35(-1.96%) |
Apr 15, 2021 | 18.09 | 18.18 | 17.66 | 17.84 | 263,924 | -0.05(-0.28%) |
Apr 14, 2021 | 18.20 | 18.40 | 17.82 | 17.89 | 114,151 | -0.19(-1.05%) |
Apr 13, 2021 | 18.31 | 18.31 | 17.89 | 18.08 | 164,940 | -0.21(-1.15%) |
Apr 12, 2021 | 18.69 | 18.78 | 18.20 | 18.29 | 91,618 | -0.44(-2.35%) |
Apr 09, 2021 | 18.80 | 18.97 | 18.48 | 18.73 | 134,500 | -0.30(-1.58%) |
Apr 08, 2021 | 19.08 | 19.17 | 18.85 | 19.03 | 99,115 | +0.09(+0.48%) |
Apr 07, 2021 | 18.89 | 19.14 | 18.66 | 18.94 | 104,858 | +0.03(+0.16%) |
Apr 06, 2021 | 19.41 | 19.76 | 18.79 | 18.91 | 104,820 | -0.72(-3.67%) |
Apr 05, 2021 | 18.89 | 19.69 | 18.59 | 19.63 | 210,834 | +1.10(+5.94%) |
Apr 01, 2021 | 18.07 | 18.56 | 18.02 | 18.53 | 113,600 | +0.75(+4.22%) |
Mar 31, 2021 | 17.37 | 17.84 | 17.37 | 17.78 | 223,470 | +0.44(+2.54%) |
Mar 30, 2021 | 17.18 | 17.38 | 17.08 | 17.34 | 73,971 | +0.01(+0.06%) |
Mar 29, 2021 | 18.28 | 18.55 | 17.11 | 17.33 | 109,448 | -1.11(-6.02%) |
Mar 26, 2021 | 17.72 | 18.48 | 17.55 | 18.44 | 265,600 | +1.80(+10.82%) |
Mar 25, 2021 | 16.44 | 16.86 | 16.44 | 16.64 | 168,114 | -0.20(-1.19%) |
Mar 24, 2021 | 17.14 | 17.62 | 16.84 | 16.84 | 206,064 | -0.22(-1.29%) |
Mar 23, 2021 | 17.54 | 17.56 | 16.96 | 17.06 | 158,283 | -0.55(-3.12%) |
Mar 22, 2021 | 17.69 | 17.96 | 17.43 | 17.61 | 95,962 | +0.09(+0.49%) |
Mar 19, 2021 | 17.36 | 17.75 | 17.01 | 17.52 | 406,200 | +0.08(+0.49%) |
Mar 18, 2021 | 17.95 | 18.08 | 17.44 | 17.44 | 145,172 | -0.67(-3.70%) |
Mar 17, 2021 | 18.09 | 18.14 | 17.69 | 18.11 | 170,420 | -0.09(-0.49%) |
Mar 16, 2021 | 18.40 | 18.61 | 17.91 | 18.20 | 221,897 | -0.25(-1.36%) |
Mar 15, 2021 | 18.20 | 18.51 | 18.02 | 18.45 | 118,264 | +0.22(+1.21%) |
Mar 12, 2021 | 17.95 | 18.32 | 17.81 | 18.23 | 104,200 | -0.03(-0.16%) |
Mar 11, 2021 | 18.02 | 18.26 | 17.68 | 18.26 | 134,434 | +0.60(+3.40%) |
Mar 10, 2021 | 18.08 | 18.34 | 17.60 | 17.66 | 179,920 | -0.28(-1.56%) |
Mar 09, 2021 | 17.97 | 18.28 | 17.87 | 17.94 | 130,658 | +0.47(+2.69%) |
Mar 08, 2021 | 18.00 | 18.15 | 17.45 | 17.47 | 182,717 | -0.62(-3.43%) |
Mar 05, 2021 | 18.02 | 18.16 | 17.19 | 18.09 | 184,700 | +0.44(+2.49%) |
Mar 04, 2021 | 18.00 | 18.05 | 17.53 | 17.65 | 253,611 | -0.38(-2.11%) |
Mar 03, 2021 | 17.97 | 18.57 | 17.85 | 18.03 | 152,391 | +0.13(+0.73%) |
Mar 02, 2021 | 18.44 | 18.58 | 17.90 | 17.90 | 149,110 | -0.67(-3.61%) |
Mar 01, 2021 | 18.30 | 18.67 | 18.12 | 18.57 | 132,550 | +0.21(+1.14%) |
Feb 26, 2021 | 18.08 | 18.53 | 17.81 | 18.36 | 244,300 | +0.37(+2.06%) |
Feb 25, 2021 | 18.21 | 18.38 | 17.94 | 17.99 | 201,018 | -0.41(-2.23%) |
Feb 24, 2021 | 17.76 | 18.59 | 17.76 | 18.40 | 199,223 | +0.61(+3.43%) |
Feb 23, 2021 | 17.50 | 18.19 | 17.40 | 17.79 | 347,053 | -0.08(-0.45%) |
Feb 22, 2021 | 17.90 | 18.24 | 17.80 | 17.87 | 238,011 | -0.46(-2.51%) |
Feb 19, 2021 | 20.69 | 20.69 | 18.21 | 18.33 | 584,600 | -2.94(-13.82%) |
Feb 18, 2021 | 21.30 | 21.73 | 20.82 | 21.27 | 170,779 | -0.26(-1.21%) |
Feb 17, 2021 | 21.80 | 21.81 | 21.10 | 21.53 | 100,951 | -0.50(-2.27%) |
Feb 16, 2021 | 22.37 | 23.50 | 21.98 | 22.03 | 216,653 | -0.34(-1.52%) |
Feb 12, 2021 | 21.63 | 22.50 | 21.02 | 22.37 | 87,700 | +0.55(+2.52%) |
Feb 11, 2021 | 21.28 | 21.89 | 21.28 | 21.82 | 127,266 | +0.62(+2.92%) |
Feb 10, 2021 | 21.64 | 21.92 | 21.10 | 21.20 | 81,802 | -0.26(-1.21%) |
Feb 09, 2021 | 21.89 | 22.09 | 20.79 | 21.46 | 118,045 | -0.39(-1.78%) |
Feb 08, 2021 | 21.04 | 21.85 | 21.04 | 21.85 | 130,257 | +1.01(+4.85%) |
Feb 05, 2021 | 20.97 | 20.97 | 20.48 | 20.84 | 81,900 | +0.05(+0.24%) |
Feb 04, 2021 | 20.45 | 20.94 | 20.36 | 20.79 | 76,433 | +0.34(+1.66%) |
Feb 03, 2021 | 21.00 | 21.00 | 20.21 | 20.45 | 92,828 | -0.55(-2.62%) |
Feb 02, 2021 | 20.26 | 21.06 | 19.76 | 21.00 | 151,614 | +1.00(+5.00%) |
Feb 01, 2021 | 20.13 | 20.14 | 19.35 | 20.00 | 174,982 | +0.68(+3.52%) |
Jan 29, 2021 | 20.06 | 20.83 | 19.25 | 19.32 | 236,900 | -0.92(-4.55%) |
Jan 28, 2021 | 20.88 | 21.41 | 20.19 | 20.24 | 165,037 | -0.22(-1.08%) |
Jan 27, 2021 | 21.13 | 21.36 | 20.35 | 20.46 | 199,813 | -1.23(-5.67%) |
Jan 26, 2021 | 22.24 | 22.24 | 21.60 | 21.69 | 109,951 | -0.37(-1.68%) |
Jan 25, 2021 | 22.47 | 22.68 | 21.69 | 22.06 | 162,816 | -0.29(-1.30%) |
Jan 22, 2021 | 22.03 | 22.55 | 21.91 | 22.35 | 117,400 | +0.03(+0.13%) |
Jan 21, 2021 | 22.79 | 23.33 | 21.90 | 22.32 | 90,070 | -0.32(-1.41%) |
Jan 20, 2021 | 23.14 | 23.34 | 22.42 | 22.64 | 152,106 | -0.33(-1.44%) |
Jan 19, 2021 | 22.96 | 23.21 | 22.60 | 22.97 | 74,911 | +0.38(+1.68%) |
Jan 15, 2021 | 23.07 | 23.29 | 22.05 | 22.59 | 143,900 | -0.63(-2.71%) |
Jan 14, 2021 | 22.06 | 23.50 | 22.06 | 23.22 | 167,519 | +1.33(+6.08%) |
Jan 13, 2021 | 21.94 | 22.04 | 21.48 | 21.89 | 111,324 | -0.06(-0.27%) |
Jan 12, 2021 | 21.86 | 22.25 | 21.03 | 21.95 | 59,098 | +0.18(+0.83%) |
Jan 11, 2021 | 21.54 | 22.02 | 21.54 | 21.77 | 93,932 | -0.02(-0.09%) |
Jan 08, 2021 | 22.75 | 22.75 | 21.68 | 21.79 | 211,300 | -0.69(-3.07%) |
Jan 07, 2021 | 22.13 | 22.68 | 22.11 | 22.48 | 126,737 | +0.43(+1.95%) |
Jan 06, 2021 | 21.84 | 22.51 | 21.63 | 22.05 | 190,152 | +0.23(+1.05%) |
Jan 05, 2021 | 21.42 | 22.04 | 21.42 | 21.82 | 125,475 | +0.37(+1.72%) |
Jan 04, 2021 | 21.61 | 22.21 | 21.19 | 21.45 | 109,189 | -0.15(-0.69%) |
Dec 31, 2020 | 21.60 | 21.60 | 21.60 | 68,869 | -0.07(-0.32%) | |
Dec 30, 2020 | 21.70 | 21.97 | 21.64 | 21.67 | 68,869 | +0.10(+0.46%) |
Dec 29, 2020 | 21.79 | 21.98 | 21.01 | 21.57 | 110,149 | -0.23(-1.06%) |
Dec 28, 2020 | 22.08 | 22.36 | 21.78 | 21.80 | 77,254 | -0.23(-1.04%) |
Dec 24, 2020 | 22.11 | 22.42 | 21.72 | 22.03 | 47,500 | -0.05(-0.23%) |
Dec 23, 2020 | 21.67 | 22.17 | 21.60 | 22.08 | 104,335 | +0.37(+1.70%) |
Dec 22, 2020 | 21.82 | 21.93 | 21.22 | 21.71 | 122,490 | +0.07(+0.32%) |
Dec 21, 2020 | 21.70 | 21.92 | 21.39 | 21.64 | 84,608 | -0.45(-2.04%) |
Dec 18, 2020 | 22.74 | 22.76 | 22.00 | 22.09 | 243,600 | -0.49(-2.17%) |
Dec 17, 2020 | 22.36 | 22.75 | 22.22 | 22.58 | 88,845 | +0.17(+0.76%) |
Dec 16, 2020 | 22.74 | 22.89 | 22.11 | 22.41 | 131,962 | -0.57(-2.48%) |
Dec 15, 2020 | 22.48 | 23.06 | 22.41 | 22.98 | 112,031 | +0.81(+3.65%) |
Dec 14, 2020 | 21.70 | 22.24 | 21.70 | 22.17 | 81,374 | +0.33(+1.51%) |
Dec 11, 2020 | 21.84 | 22.20 | 21.62 | 21.84 | 54,800 | -0.11(-0.50%) |
Dec 10, 2020 | 21.70 | 22.29 | 21.70 | 21.95 | 72,530 | +0.03(+0.14%) |
Dec 09, 2020 | 22.94 | 22.94 | 21.78 | 21.92 | 89,628 | -1.01(-4.40%) |
Dec 08, 2020 | 22.93 | 23.25 | 22.59 | 22.93 | 85,029 | -0.34(-1.46%) |
Dec 07, 2020 | 22.94 | 23.42 | 22.87 | 23.27 | 85,324 | +0.33(+1.44%) |
Dec 04, 2020 | 22.28 | 22.98 | 22.15 | 22.94 | 113,300 | +0.76(+3.43%) |
Dec 03, 2020 | 22.28 | 22.40 | 22.10 | 22.18 | 67,813 | -0.04(-0.18%) |
Dec 02, 2020 | 22.34 | 22.42 | 22.01 | 22.22 | 76,056 | -0.12(-0.54%) |
Dec 01, 2020 | 22.22 | 22.44 | 22.00 | 22.34 | 97,405 | +0.27(+1.22%) |
Nov 30, 2020 | 22.25 | 22.25 | 21.52 | 22.07 | 109,153 | -0.18(-0.81%) |
Nov 27, 2020 | 22.12 | 22.29 | 22.02 | 22.25 | 33,500 | +0.32(+1.46%) |
Nov 25, 2020 | 21.81 | 22.04 | 21.74 | 21.93 | 88,000 | +0.15(+0.69%) |
Nov 24, 2020 | 22.14 | 22.23 | 21.61 | 21.78 | 133,683 | -0.24(-1.09%) |
Nov 23, 2020 | 21.34 | 22.11 | 21.34 | 22.02 | 150,353 | +0.74(+3.48%) |
Nov 20, 2020 | 20.72 | 21.45 | 20.72 | 21.28 | 114,500 | +0.26(+1.24%) |
Nov 19, 2020 | 20.84 | 21.18 | 20.64 | 21.02 | 81,824 | -0.05(-0.24%) |
Nov 18, 2020 | 21.15 | 21.52 | 20.83 | 21.07 | 87,879 | -0.10(-0.47%) |
Nov 17, 2020 | 22.30 | 22.30 | 21.01 | 21.17 | 120,582 | +0.10(+0.47%) |
Nov 16, 2020 | 20.79 | 21.41 | 20.75 | 21.07 | 100,579 | +0.28(+1.35%) |
Nov 13, 2020 | 20.54 | 20.94 | 20.28 | 20.79 | 100,600 | +0.53(+2.62%) |
Nov 12, 2020 | 20.32 | 20.61 | 19.97 | 20.26 | 87,502 | -0.27(-1.32%) |
Nov 11, 2020 | 20.04 | 20.63 | 19.64 | 20.53 | 97,475 | +0.66(+3.32%) |
Nov 10, 2020 | 19.99 | 20.27 | 19.57 | 19.87 | 119,211 | -0.30(-1.49%) |
Nov 09, 2020 | 21.02 | 21.54 | 20.15 | 20.17 | 141,427 | -0.44(-2.13%) |
Nov 06, 2020 | 21.06 | 21.72 | 20.16 | 20.61 | 64,000 | -0.57(-2.69%) |
Nov 05, 2020 | 20.57 | 21.72 | 20.57 | 21.18 | 120,138 | +0.91(+4.49%) |
Nov 04, 2020 | 19.60 | 20.32 | 19.27 | 20.27 | 96,577 | +0.58(+2.95%) |
Nov 03, 2020 | 19.21 | 19.82 | 19.21 | 19.69 | 108,395 | +0.75(+3.96%) |
Nov 02, 2020 | 19.06 | 19.36 | 18.55 | 18.94 | 91,449 | +0.20(+1.07%) |
Oct 30, 2020 | 19.29 | 19.29 | 18.51 | 18.74 | 108,500 | -0.57(-2.95%) |
Oct 29, 2020 | 18.85 | 19.48 | 18.85 | 19.31 | 75,844 | +0.36(+1.90%) |
Oct 28, 2020 | 19.13 | 19.13 | 18.69 | 18.95 | 74,311 | -0.56(-2.87%) |
Oct 27, 2020 | 19.92 | 19.92 | 19.16 | 19.51 | 109,850 | -0.40(-2.01%) |
Oct 26, 2020 | 19.95 | 19.98 | 19.39 | 19.91 | 83,052 | -0.34(-1.68%) |
Oct 23, 2020 | 20.00 | 20.33 | 19.80 | 20.25 | 67,100 | +0.34(+1.71%) |
Oct 22, 2020 | 19.80 | 20.05 | 19.62 | 19.91 | 66,390 | +0.10(+0.50%) |
Oct 21, 2020 | 20.27 | 20.33 | 19.77 | 19.81 | 58,690 | -0.28(-1.39%) |
Oct 20, 2020 | 20.06 | 20.24 | 19.94 | 20.09 | 41,514 | +0.11(+0.55%) |
Oct 19, 2020 | 20.29 | 20.49 | 19.92 | 19.98 | 53,010 | -0.25(-1.24%) |
Oct 16, 2020 | 20.17 | 20.38 | 20.00 | 20.23 | 52,800 | -0.06(-0.30%) |
Oct 15, 2020 | 19.85 | 20.35 | 19.70 | 20.29 | 73,002 | -0.02(-0.10%) |
Oct 14, 2020 | 20.64 | 20.82 | 20.21 | 20.31 | 72,204 | -0.37(-1.79%) |
Oct 13, 2020 | 20.81 | 20.90 | 20.56 | 20.68 | 58,556 | -0.20(-0.96%) |
Oct 12, 2020 | 20.87 | 21.00 | 20.75 | 20.88 | 65,709 | +0.17(+0.82%) |
Oct 09, 2020 | 20.13 | 20.79 | 19.93 | 20.71 | 62,200 | +0.70(+3.50%) |
Oct 08, 2020 | 20.11 | 20.59 | 19.67 | 20.01 | 74,965 | +0.09(+0.45%) |
Oct 07, 2020 | 20.26 | 20.59 | 19.87 | 19.92 | 215,754 | -0.12(-0.60%) |
Oct 06, 2020 | 19.61 | 20.57 | 19.33 | 20.04 | 153,965 | +0.55(+2.82%) |
Oct 05, 2020 | 18.79 | 19.53 | 18.79 | 19.49 | 222,719 | +0.83(+4.45%) |
Oct 02, 2020 | 19.24 | 19.58 | 18.65 | 18.66 | 138,600 | -1.10(-5.57%) |
Oct 01, 2020 | 18.80 | 19.80 | 18.61 | 19.76 | 137,895 | +1.05(+5.61%) |
Sep 30, 2020 | 19.29 | 19.54 | 18.62 | 18.71 | 275,341 | -0.71(-3.66%) |
Sep 29, 2020 | 19.75 | 20.02 | 19.40 | 19.42 | 129,600 | -0.24(-1.22%) |
Sep 28, 2020 | 19.21 | 19.75 | 19.19 | 19.66 | 96,171 | +0.66(+3.47%) |
Sep 25, 2020 | 18.68 | 19.56 | 18.59 | 19.00 | 88,300 | +0.14(+0.74%) |
Sep 24, 2020 | 18.90 | 19.20 | 18.77 | 18.86 | 74,530 | -0.14(-0.74%) |
Sep 23, 2020 | 19.18 | 19.46 | 18.89 | 19.00 | 125,423 | -0.14(-0.71%) |
Sep 22, 2020 | 19.28 | 19.42 | 18.74 | 19.14 | 112,011 | +0.06(+0.29%) |
Sep 21, 2020 | 18.81 | 19.11 | 18.51 | 19.08 | 120,923 | -0.14(-0.73%) |
Sep 18, 2020 | 19.58 | 19.66 | 19.07 | 19.22 | 328,000 | -0.10(-0.52%) |
Sep 17, 2020 | 19.14 | 19.43 | 18.76 | 19.32 | 108,862 | -0.23(-1.18%) |
Sep 16, 2020 | 19.70 | 19.87 | 19.50 | 19.55 | 120,376 | +0.07(+0.36%) |
Sep 15, 2020 | 19.60 | 19.83 | 19.07 | 19.48 | 93,906 | +0.04(+0.21%) |
Sep 14, 2020 | 18.94 | 19.48 | 18.58 | 19.44 | 153,459 | +0.81(+4.35%) |
Sep 11, 2020 | 18.83 | 19.20 | 18.54 | 18.63 | 77,100 | +0.00(+0.00%) |
Sep 10, 2020 | 18.70 | 19.00 | 18.50 | 18.63 | 157,363 | +0.12(+0.65%) |
Sep 09, 2020 | 18.66 | 19.02 | 18.51 | 18.51 | 207,532 | -0.01(-0.05%) |
Sep 08, 2020 | 19.37 | 19.48 | 18.47 | 18.52 | 279,715 | -1.21(-6.13%) |
Sep 04, 2020 | 20.48 | 20.69 | 19.30 | 19.73 | 192,200 | -0.70(-3.43%) |
Sep 03, 2020 | 21.73 | 21.73 | 20.32 | 20.43 | 180,106 | -1.31(-6.03%) |
Sep 02, 2020 | 21.44 | 21.83 | 21.28 | 21.74 | 108,797 | +0.48(+2.26%) |
Sep 01, 2020 | 20.78 | 21.36 | 20.73 | 21.26 | 135,312 | +0.56(+2.71%) |
Aug 31, 2020 | 20.78 | 20.94 | 20.31 | 20.70 | 151,728 | -0.05(-0.24%) |
Aug 28, 2020 | 20.68 | 21.08 | 20.58 | 20.75 | 172,300 | +0.04(+0.19%) |
Aug 27, 2020 | 21.39 | 21.39 | 20.42 | 20.71 | 163,772 | -0.51(-2.40%) |
Aug 26, 2020 | 21.32 | 21.32 | 20.94 | 21.22 | 115,954 | -0.12(-0.56%) |
Aug 25, 2020 | 21.34 | 21.77 | 20.81 | 21.34 | 158,987 | -0.02(-0.09%) |
Aug 24, 2020 | 21.55 | 21.98 | 21.17 | 21.36 | 152,635 | +0.07(+0.33%) |
Aug 21, 2020 | 21.31 | 21.60 | 21.18 | 21.29 | 996,300 | -0.13(-0.61%) |
Aug 20, 2020 | 21.22 | 21.50 | 21.15 | 21.42 | 155,683 | -0.09(-0.42%) |
Aug 19, 2020 | 21.79 | 21.80 | 21.38 | 21.51 | 110,913 | -0.27(-1.24%) |
Aug 18, 2020 | 21.93 | 22.01 | 21.41 | 21.78 | 135,243 | -0.28(-1.27%) |
Aug 17, 2020 | 21.73 | 22.15 | 21.35 | 22.06 | 147,638 | +0.45(+2.08%) |
Aug 14, 2020 | 21.53 | 21.91 | 21.11 | 21.61 | 212,400 | -0.11(-0.51%) |
Aug 13, 2020 | 21.94 | 21.94 | 21.48 | 21.72 | 145,666 | -0.29(-1.32%) |
Aug 12, 2020 | 22.50 | 22.53 | 21.93 | 22.01 | 184,347 | -0.25(-1.12%) |
Aug 11, 2020 | 22.86 | 22.98 | 21.64 | 22.26 | 339,255 | -1.23(-5.24%) |
Aug 10, 2020 | 22.75 | 23.75 | 22.45 | 23.49 | 229,031 | +0.89(+3.94%) |
Aug 07, 2020 | 24.26 | 24.75 | 21.88 | 22.60 | 428,400 | -3.58(-13.67%) |
Aug 06, 2020 | 25.51 | 26.42 | 25.51 | 26.18 | 207,887 | +0.43(+1.67%) |
Aug 05, 2020 | 25.22 | 26.03 | 24.66 | 25.75 | 361,564 | +0.76(+3.04%) |
Aug 04, 2020 | 25.20 | 25.29 | 24.58 | 24.99 | 110,029 | -0.20(-0.79%) |
Aug 03, 2020 | 24.94 | 25.50 | 24.90 | 25.19 | 266,396 | +0.61(+2.48%) |
Jul 31, 2020 | 24.12 | 24.62 | 23.71 | 24.58 | 240,700 | +0.31(+1.28%) |
Jul 30, 2020 | 20.12 | 24.35 | 20.11 | 24.27 | 329,408 | +4.66(+23.76%) |
Jul 29, 2020 | 19.70 | 19.77 | 19.39 | 19.61 | 96,295 | +0.16(+0.82%) |
Jul 28, 2020 | 19.99 | 20.27 | 19.45 | 19.45 | 74,117 | -0.82(-4.05%) |
Jul 27, 2020 | 19.58 | 20.32 | 19.50 | 20.27 | 91,855 | +0.80(+4.11%) |
Jul 24, 2020 | 20.10 | 20.10 | 19.24 | 19.47 | 86,000 | -0.83(-4.09%) |
Jul 23, 2020 | 19.94 | 20.52 | 19.69 | 20.30 | 102,617 | +0.25(+1.25%) |
Jul 22, 2020 | 20.16 | 20.49 | 19.99 | 20.05 | 73,037 | -0.15(-0.74%) |
Jul 21, 2020 | 20.03 | 20.33 | 19.75 | 20.20 | 183,036 | +0.47(+2.38%) |
Jul 20, 2020 | 19.10 | 19.82 | 19.09 | 19.73 | 54,768 | +0.59(+3.08%) |
Jul 17, 2020 | 18.94 | 19.17 | 18.75 | 19.14 | 71,500 | +0.14(+0.74%) |
Jul 16, 2020 | 19.06 | 19.09 | 18.80 | 19.00 | 63,500 | -0.27(-1.40%) |
Jul 15, 2020 | 19.99 | 20.00 | 19.20 | 19.27 | 169,791 | -0.36(-1.83%) |
Jul 14, 2020 | 18.98 | 19.73 | 18.78 | 19.63 | 129,891 | +0.50(+2.61%) |
Jul 13, 2020 | 19.50 | 20.10 | 19.12 | 19.13 | 97,015 | -0.34(-1.75%) |
Jul 10, 2020 | 19.59 | 19.64 | 18.18 | 19.47 | 75,400 | -0.12(-0.61%) |
Jul 09, 2020 | 19.67 | 19.97 | 19.24 | 19.59 | 88,506 | -0.06(-0.31%) |
Jul 08, 2020 | 19.64 | 19.80 | 19.29 | 19.65 | 121,417 | +0.22(+1.13%) |
Jul 07, 2020 | 19.58 | 19.87 | 19.33 | 19.43 | 166,513 | -0.34(-1.72%) |
Jul 06, 2020 | 20.05 | 20.05 | 19.65 | 19.77 | 93,116 | +0.06(+0.30%) |
Jul 02, 2020 | 19.56 | 19.88 | 19.44 | 19.71 | 107,700 | +0.50(+2.60%) |
Jul 01, 2020 | 19.65 | 19.75 | 18.50 | 19.21 | 115,746 | -0.35(-1.79%) |
Jun 30, 2020 | 19.12 | 19.64 | 19.02 | 19.56 | 261,091 | +0.40(+2.09%) |
Jun 29, 2020 | 18.83 | 19.46 | 18.64 | 19.16 | 235,403 | +0.49(+2.62%) |
Jun 26, 2020 | 18.37 | 18.86 | 18.16 | 18.67 | 771,000 | +0.20(+1.08%) |
Jun 25, 2020 | 18.11 | 18.49 | 17.84 | 18.47 | 95,407 | +0.29(+1.60%) |
Jun 24, 2020 | 18.49 | 18.76 | 18.07 | 18.18 | 126,566 | -0.54(-2.88%) |
Jun 23, 2020 | 19.22 | 19.22 | 18.71 | 18.72 | 86,757 | -0.24(-1.27%) |
Jun 22, 2020 | 18.77 | 19.02 | 18.49 | 18.96 | 126,047 | +0.13(+0.69%) |
Jun 19, 2020 | 19.08 | 19.32 | 18.49 | 18.83 | 242,100 | -0.06(-0.32%) |
Jun 18, 2020 | 19.00 | 19.34 | 18.61 | 18.89 | 198,173 | -0.16(-0.84%) |
Jun 17, 2020 | 18.68 | 19.42 | 18.68 | 19.05 | 161,920 | +0.57(+3.08%) |
Jun 16, 2020 | 18.09 | 18.63 | 17.98 | 18.48 | 162,992 | +0.98(+5.60%) |
Jun 15, 2020 | 16.00 | 17.67 | 15.97 | 17.50 | 185,384 | +0.80(+4.79%) |
Jun 12, 2020 | 17.12 | 17.37 | 16.35 | 16.70 | 180,700 | +0.47(+2.93%) |
Jun 11, 2020 | 16.47 | 16.92 | 16.15 | 16.23 | 162,786 | -0.81(-4.78%) |
Jun 10, 2020 | 17.64 | 17.64 | 16.99 | 17.04 | 123,554 | -0.53(-3.02%) |
Jun 09, 2020 | 17.39 | 17.83 | 17.25 | 17.57 | 125,766 | +0.00(+0.00%) |
Jun 08, 2020 | 17.95 | 17.95 | 17.40 | 17.57 | 116,490 | -0.16(-0.90%) |
Jun 05, 2020 | 17.75 | 18.10 | 17.61 | 17.73 | 185,400 | +0.35(+2.01%) |
Jun 04, 2020 | 16.88 | 17.84 | 16.80 | 17.38 | 204,701 | +0.35(+2.06%) |
Jun 03, 2020 | 16.65 | 17.17 | 16.62 | 17.03 | 200,125 | +0.43(+2.59%) |
Jun 02, 2020 | 16.69 | 16.73 | 16.07 | 16.60 | 189,354 | -0.07(-0.42%) |