Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.00 | 16.30 | 15.80 | 16.00 | 49,313 | +0.10(+0.63%) |
May 27, 2021 | 16.10 | 16.20 | 15.70 | 15.90 | 62,919 | +0.00(+0.00%) |
May 26, 2021 | 15.20 | 16.10 | 14.90 | 15.90 | 93,200 | +0.70(+4.61%) |
May 25, 2021 | 16.20 | 16.20 | 15.20 | 15.20 | 87,916 | -1.10(-6.75%) |
May 24, 2021 | 15.70 | 16.30 | 15.20 | 16.30 | 91,218 | +0.90(+5.84%) |
May 21, 2021 | 15.50 | 15.85 | 15.10 | 15.40 | 61,391 | +0.10(+0.65%) |
May 20, 2021 | 15.30 | 15.53 | 14.90 | 15.30 | 61,938 | +0.10(+0.66%) |
May 19, 2021 | 15.50 | 15.70 | 14.85 | 15.20 | 100,870 | -0.70(-4.40%) |
May 18, 2021 | 14.80 | 16.30 | 14.70 | 15.90 | 197,275 | +1.50(+10.42%) |
May 17, 2021 | 14.70 | 14.90 | 14.00 | 14.40 | 128,922 | -0.10(-0.69%) |
May 14, 2021 | 14.80 | 14.90 | 14.30 | 14.50 | 96,331 | +0.30(+2.11%) |
May 13, 2021 | 14.90 | 15.10 | 13.40 | 14.20 | 225,299 | -0.30(-2.07%) |
May 12, 2021 | 14.40 | 15.30 | 14.30 | 14.50 | 132,304 | +0.20(+1.40%) |
May 11, 2021 | 13.50 | 14.90 | 13.20 | 14.30 | 166,227 | -0.20(-1.38%) |
May 10, 2021 | 16.00 | 16.05 | 14.50 | 14.50 | 239,814 | -1.50(-9.38%) |
May 07, 2021 | 16.50 | 16.55 | 15.70 | 16.00 | 136,869 | -0.50(-3.03%) |
May 06, 2021 | 16.30 | 16.60 | 15.60 | 16.50 | 168,337 | +0.10(+0.61%) |
May 05, 2021 | 17.00 | 17.20 | 16.30 | 16.40 | 113,953 | -0.80(-4.65%) |
May 04, 2021 | 17.50 | 17.50 | 16.50 | 17.20 | 152,418 | -0.30(-1.71%) |
May 03, 2021 | 18.20 | 18.50 | 17.20 | 17.50 | 202,522 | -0.40(-2.23%) |
Apr 30, 2021 | 17.90 | 18.60 | 17.80 | 17.90 | 236,950 | -0.20(-1.10%) |
Apr 29, 2021 | 19.50 | 19.60 | 18.00 | 18.10 | 379,708 | -1.20(-6.22%) |
Apr 28, 2021 | 17.00 | 19.90 | 16.60 | 19.30 | 904,559 | +2.00(+11.56%) |
Apr 27, 2021 | 18.30 | 18.40 | 17.20 | 17.30 | 494,477 | -1.00(-5.46%) |
Apr 26, 2021 | 18.00 | 18.90 | 16.80 | 18.30 | 801,125 | +1.50(+8.93%) |
Apr 23, 2021 | 16.50 | 17.30 | 16.30 | 16.80 | 178,150 | +0.40(+2.44%) |
Apr 22, 2021 | 17.00 | 17.20 | 16.40 | 16.40 | 92,062 | -0.50(-2.96%) |
Apr 21, 2021 | 15.80 | 17.20 | 15.50 | 16.90 | 93,005 | +1.20(+7.64%) |
Apr 20, 2021 | 17.00 | 17.00 | 15.70 | 15.70 | 101,966 | -1.30(-7.65%) |
Apr 19, 2021 | 18.50 | 18.50 | 16.80 | 17.00 | 91,835 | -0.90(-5.03%) |
Apr 16, 2021 | 18.20 | 18.50 | 17.20 | 17.90 | 92,350 | -0.20(-1.10%) |
Apr 15, 2021 | 18.90 | 19.10 | 18.00 | 18.10 | 74,179 | -0.70(-3.72%) |
Apr 14, 2021 | 18.70 | 19.60 | 18.70 | 18.80 | 66,591 | -0.20(-1.05%) |
Apr 13, 2021 | 18.90 | 19.30 | 18.30 | 19.00 | 76,304 | +0.20(+1.06%) |
Apr 12, 2021 | 20.00 | 20.10 | 18.70 | 18.80 | 151,491 | -1.50(-7.39%) |
Apr 09, 2021 | 20.50 | 20.50 | 19.80 | 20.30 | 109,310 | -0.20(-0.98%) |
Apr 08, 2021 | 20.70 | 20.70 | 19.60 | 20.50 | 106,587 | +0.00(+0.00%) |
Apr 07, 2021 | 21.40 | 21.50 | 20.30 | 20.50 | 175,111 | -1.00(-4.65%) |
Apr 06, 2021 | 21.60 | 22.10 | 20.80 | 21.50 | 198,837 | +0.00(+0.00%) |
Apr 05, 2021 | 22.60 | 22.60 | 20.80 | 21.50 | 294,763 | -1.00(-4.44%) |
Apr 01, 2021 | 22.60 | 23.80 | 22.00 | 22.50 | 571,680 | -1.50(-6.25%) |
Mar 31, 2021 | 21.90 | 24.20 | 20.20 | 24.00 | 1,886,468 | +4.10(+20.60%) |
Mar 30, 2021 | 19.50 | 20.70 | 19.20 | 19.90 | 795,282 | +0.10(+0.51%) |
Mar 29, 2021 | 20.20 | 20.70 | 19.60 | 19.80 | 341,056 | -0.80(-3.88%) |
Mar 26, 2021 | 19.20 | 21.00 | 18.20 | 20.60 | 395,860 | +1.10(+5.64%) |
Mar 25, 2021 | 18.90 | 20.00 | 18.70 | 19.50 | 121,232 | +0.20(+1.04%) |
Mar 24, 2021 | 20.70 | 20.90 | 18.60 | 19.30 | 451,288 | -3.50(-15.35%) |
Mar 23, 2021 | 23.90 | 23.90 | 22.50 | 22.80 | 34,182 | -1.10(-4.60%) |
Mar 22, 2021 | 24.00 | 24.30 | 23.65 | 23.90 | 15,855 | -0.30(-1.24%) |
Mar 19, 2021 | 23.20 | 24.40 | 23.10 | 24.20 | 57,300 | +0.70(+2.98%) |
Mar 18, 2021 | 24.00 | 24.10 | 23.30 | 23.50 | 15,353 | -0.50(-2.08%) |
Mar 17, 2021 | 23.80 | 24.40 | 23.60 | 24.00 | 11,266 | +0.00(+0.00%) |
Mar 16, 2021 | 24.00 | 24.60 | 23.60 | 24.00 | 25,764 | -0.10(-0.41%) |
Mar 15, 2021 | 24.50 | 24.90 | 23.60 | 24.10 | 22,967 | -0.70(-2.82%) |
Mar 12, 2021 | 24.30 | 25.00 | 24.00 | 24.80 | 17,290 | +0.30(+1.22%) |
Mar 11, 2021 | 24.20 | 24.90 | 24.00 | 24.50 | 20,496 | +0.80(+3.38%) |
Mar 10, 2021 | 24.70 | 24.70 | 23.60 | 23.70 | 16,857 | -0.80(-3.27%) |
Mar 09, 2021 | 23.00 | 24.90 | 23.00 | 24.50 | 27,268 | +1.90(+8.41%) |
Mar 08, 2021 | 22.30 | 23.50 | 22.00 | 22.60 | 22,509 | -0.10(-0.44%) |
Mar 05, 2021 | 21.80 | 24.10 | 20.70 | 22.70 | 33,250 | +0.90(+4.13%) |
Mar 04, 2021 | 23.60 | 24.20 | 21.00 | 21.80 | 35,481 | -2.10(-8.79%) |
Mar 03, 2021 | 24.50 | 25.30 | 23.70 | 23.90 | 20,866 | -0.80(-3.24%) |
Mar 02, 2021 | 26.40 | 26.70 | 24.00 | 24.70 | 36,071 | -0.70(-2.76%) |
Mar 01, 2021 | 25.90 | 25.90 | 24.60 | 25.40 | 24,682 | +0.80(+3.25%) |
Feb 26, 2021 | 25.40 | 25.40 | 24.20 | 24.60 | 28,840 | -0.30(-1.20%) |
Feb 25, 2021 | 26.60 | 26.60 | 24.80 | 24.90 | 35,664 | -1.60(-6.04%) |
Feb 24, 2021 | 26.90 | 28.30 | 25.40 | 26.50 | 39,153 | +1.10(+4.33%) |
Feb 23, 2021 | 27.00 | 27.00 | 24.60 | 25.40 | 54,796 | -2.00(-7.30%) |
Feb 22, 2021 | 28.30 | 28.40 | 27.40 | 27.40 | 24,838 | -0.50(-1.79%) |
Feb 19, 2021 | 27.90 | 29.20 | 27.50 | 27.90 | 36,440 | +0.00(+0.00%) |
Feb 18, 2021 | 28.60 | 28.80 | 27.50 | 27.90 | 28,344 | -0.90(-3.13%) |
Feb 17, 2021 | 28.60 | 29.40 | 27.70 | 28.80 | 43,920 | +0.50(+1.77%) |
Feb 16, 2021 | 29.90 | 30.10 | 28.00 | 28.30 | 56,569 | -0.60(-2.08%) |
Feb 12, 2021 | 30.30 | 30.30 | 27.30 | 28.90 | 118,950 | -1.10(-3.67%) |
Feb 11, 2021 | 31.10 | 32.40 | 30.00 | 30.00 | 50,174 | -2.00(-6.25%) |
Feb 10, 2021 | 33.60 | 34.00 | 30.10 | 32.00 | 63,008 | -1.40(-4.19%) |
Feb 09, 2021 | 34.00 | 34.70 | 33.10 | 33.40 | 43,186 | -0.60(-1.76%) |
Feb 08, 2021 | 35.00 | 35.20 | 33.00 | 34.00 | 74,989 | -0.80(-2.30%) |
Feb 05, 2021 | 35.60 | 35.60 | 32.60 | 34.80 | 71,800 | -0.60(-1.69%) |
Feb 04, 2021 | 34.20 | 35.50 | 33.90 | 35.40 | 30,453 | +1.00(+2.91%) |
Feb 03, 2021 | 36.00 | 36.80 | 33.40 | 34.40 | 72,438 | -0.40(-1.15%) |
Feb 02, 2021 | 34.90 | 35.00 | 33.90 | 34.80 | 17,542 | +0.10(+0.29%) |
Feb 01, 2021 | 33.60 | 34.90 | 33.10 | 34.70 | 30,092 | +1.10(+3.27%) |
Jan 29, 2021 | 34.30 | 34.90 | 32.30 | 33.60 | 54,540 | -0.70(-2.04%) |
Jan 28, 2021 | 35.50 | 36.00 | 33.50 | 34.30 | 50,102 | -1.30(-3.65%) |
Jan 27, 2021 | 36.55 | 37.00 | 33.86 | 35.60 | 61,663 | -0.70(-1.93%) |
Jan 26, 2021 | 38.10 | 39.00 | 34.70 | 36.30 | 136,764 | +1.70(+4.91%) |
Jan 25, 2021 | 34.20 | 35.00 | 33.30 | 34.60 | 48,569 | +0.70(+2.06%) |
Jan 22, 2021 | 31.80 | 33.90 | 31.61 | 33.90 | 22,150 | +1.40(+4.31%) |
Jan 21, 2021 | 34.20 | 34.30 | 30.60 | 32.50 | 49,613 | -1.40(-4.13%) |
Jan 20, 2021 | 34.70 | 35.90 | 33.50 | 33.90 | 37,614 | -0.75(-2.16%) |
Jan 19, 2021 | 34.90 | 36.00 | 33.90 | 34.65 | 64,134 | +0.75(+2.21%) |
Jan 15, 2021 | 33.60 | 34.50 | 33.00 | 33.90 | 57,010 | +0.60(+1.80%) |
Jan 14, 2021 | 33.00 | 35.30 | 32.30 | 33.30 | 100,617 | +0.70(+2.15%) |
Jan 13, 2021 | 29.80 | 33.00 | 29.30 | 32.60 | 116,051 | +2.60(+8.67%) |
Jan 12, 2021 | 30.00 | 30.20 | 29.30 | 30.00 | 28,863 | +0.20(+0.67%) |
Jan 11, 2021 | 29.30 | 30.20 | 28.90 | 29.80 | 30,940 | +0.80(+2.76%) |
Jan 08, 2021 | 28.10 | 29.20 | 28.00 | 29.00 | 52,150 | +0.80(+2.84%) |
Jan 07, 2021 | 28.10 | 28.80 | 27.70 | 28.20 | 47,688 | +0.10(+0.36%) |
Jan 06, 2021 | 28.10 | 29.10 | 27.70 | 28.10 | 43,442 | +0.20(+0.72%) |
Jan 05, 2021 | 28.40 | 29.30 | 27.60 | 27.90 | 34,019 | -0.60(-2.11%) |
Jan 04, 2021 | 30.00 | 30.30 | 28.00 | 28.50 | 32,675 | -1.00(-3.39%) |
Dec 31, 2020 | 29.50 | 29.50 | 29.50 | 41,557 | -0.10(-0.34%) | |
Dec 30, 2020 | 27.70 | 30.30 | 27.70 | 29.60 | 41,557 | +2.00(+7.25%) |
Dec 29, 2020 | 29.40 | 29.40 | 27.60 | 27.60 | 18,652 | -1.60(-5.48%) |
Dec 28, 2020 | 29.70 | 30.00 | 28.30 | 29.20 | 22,915 | -0.10(-0.34%) |
Dec 24, 2020 | 30.80 | 30.90 | 28.70 | 29.30 | 17,100 | -1.00(-3.30%) |
Dec 23, 2020 | 31.40 | 32.10 | 29.04 | 30.30 | 68,696 | -0.40(-1.30%) |
Dec 22, 2020 | 29.00 | 30.90 | 27.50 | 30.70 | 54,482 | +1.60(+5.50%) |
Dec 21, 2020 | 28.60 | 30.90 | 28.10 | 29.10 | 79,805 | +1.30(+4.68%) |
Dec 18, 2020 | 27.10 | 27.90 | 25.60 | 27.80 | 120,880 | +0.90(+3.35%) |
Dec 17, 2020 | 26.10 | 27.30 | 25.20 | 26.90 | 85,969 | +0.80(+3.07%) |
Dec 16, 2020 | 25.20 | 26.80 | 23.70 | 26.10 | 66,587 | +1.10(+4.40%) |
Dec 15, 2020 | 24.70 | 25.30 | 24.00 | 25.00 | 18,097 | +0.70(+2.88%) |
Dec 14, 2020 | 28.00 | 28.00 | 24.10 | 24.30 | 46,503 | -2.60(-9.67%) |
Dec 11, 2020 | 23.10 | 27.10 | 23.00 | 26.90 | 53,630 | +3.60(+15.45%) |
Dec 10, 2020 | 23.10 | 23.50 | 22.60 | 23.30 | 12,856 | +0.10(+0.43%) |
Dec 09, 2020 | 24.00 | 24.50 | 22.40 | 23.20 | 53,772 | -1.00(-4.13%) |
Dec 08, 2020 | 23.40 | 24.20 | 23.20 | 24.20 | 15,536 | +0.70(+2.98%) |
Dec 07, 2020 | 24.30 | 24.30 | 23.20 | 23.50 | 19,224 | -0.80(-3.29%) |
Dec 04, 2020 | 23.80 | 24.50 | 23.20 | 24.30 | 17,580 | +0.50(+2.10%) |
Dec 03, 2020 | 23.50 | 24.40 | 23.00 | 23.80 | 31,372 | -0.50(-2.06%) |
Dec 02, 2020 | 24.00 | 24.80 | 22.60 | 24.30 | 37,043 | +0.20(+0.83%) |
Dec 01, 2020 | 25.00 | 25.60 | 23.50 | 24.10 | 47,081 | -0.80(-3.21%) |
Nov 30, 2020 | 24.80 | 25.90 | 23.60 | 24.90 | 49,346 | +0.70(+2.89%) |
Nov 27, 2020 | 26.30 | 27.00 | 23.80 | 24.20 | 45,440 | -1.60(-6.20%) |
Nov 25, 2020 | 29.10 | 29.70 | 25.40 | 25.80 | 150,410 | +0.70(+2.79%) |
Nov 24, 2020 | 22.60 | 26.80 | 22.20 | 25.10 | 73,279 | +2.60(+11.56%) |
Nov 23, 2020 | 22.10 | 23.20 | 21.40 | 22.50 | 51,110 | +0.40(+1.81%) |
Nov 20, 2020 | 19.80 | 22.90 | 19.80 | 22.10 | 51,940 | +2.00(+9.95%) |
Nov 19, 2020 | 19.80 | 20.20 | 19.70 | 20.10 | 15,612 | +0.35(+1.77%) |
Nov 18, 2020 | 19.90 | 20.35 | 19.40 | 19.75 | 23,332 | -0.25(-1.25%) |
Nov 17, 2020 | 19.60 | 20.11 | 19.20 | 20.00 | 21,790 | +0.10(+0.50%) |
Nov 16, 2020 | 20.00 | 20.25 | 19.20 | 19.90 | 24,926 | +0.10(+0.51%) |
Nov 13, 2020 | 20.00 | 20.20 | 19.50 | 19.80 | 12,410 | +0.20(+1.02%) |
Nov 12, 2020 | 19.90 | 20.10 | 19.30 | 19.60 | 19,057 | -0.60(-2.97%) |
Nov 11, 2020 | 20.00 | 20.20 | 19.30 | 20.20 | 12,960 | +0.20(+1.00%) |
Nov 10, 2020 | 19.60 | 20.70 | 19.10 | 20.00 | 37,974 | +0.80(+4.17%) |
Nov 09, 2020 | 20.00 | 20.90 | 19.00 | 19.20 | 39,909 | +0.00(+0.00%) |
Nov 06, 2020 | 19.90 | 19.90 | 18.90 | 19.20 | 29,650 | -0.70(-3.52%) |
Nov 05, 2020 | 19.30 | 20.00 | 18.85 | 19.90 | 35,868 | +0.70(+3.65%) |
Nov 04, 2020 | 20.10 | 20.80 | 19.00 | 19.20 | 41,410 | -0.90(-4.48%) |
Nov 03, 2020 | 20.60 | 21.60 | 19.50 | 20.10 | 31,086 | -0.30(-1.47%) |
Nov 02, 2020 | 23.80 | 25.10 | 19.70 | 20.40 | 105,077 | -3.10(-13.19%) |
Oct 30, 2020 | 19.60 | 24.00 | 19.60 | 23.50 | 164,310 | +4.20(+21.76%) |
Oct 29, 2020 | 20.30 | 20.30 | 18.20 | 19.30 | 46,958 | -1.00(-4.93%) |
Oct 28, 2020 | 21.10 | 22.50 | 20.20 | 20.30 | 88,426 | -0.80(-3.79%) |
Oct 27, 2020 | 18.30 | 22.40 | 18.00 | 21.10 | 283,324 | +3.10(+17.22%) |
Oct 26, 2020 | 18.20 | 18.20 | 17.30 | 18.00 | 68,719 | +0.30(+1.69%) |
Oct 23, 2020 | 17.00 | 18.60 | 16.50 | 17.70 | 102,760 | +1.70(+10.62%) |
Oct 22, 2020 | 16.40 | 16.40 | 15.90 | 16.00 | 8,245 | +0.00(+0.00%) |
Oct 21, 2020 | 16.20 | 16.20 | 15.90 | 16.00 | 9,420 | -0.10(-0.62%) |
Oct 20, 2020 | 16.60 | 16.60 | 16.00 | 16.10 | 12,143 | -0.40(-2.42%) |
Oct 19, 2020 | 16.60 | 16.90 | 16.50 | 16.50 | 6,410 | +0.00(+0.00%) |
Oct 16, 2020 | 16.80 | 16.95 | 16.30 | 16.50 | 10,760 | -0.20(-1.20%) |
Oct 15, 2020 | 17.00 | 17.10 | 16.40 | 16.70 | 14,565 | -0.40(-2.34%) |
Oct 14, 2020 | 17.70 | 17.70 | 17.00 | 17.10 | 14,193 | -0.50(-2.84%) |
Oct 13, 2020 | 17.90 | 18.10 | 17.60 | 17.60 | 14,845 | -0.60(-3.30%) |
Oct 12, 2020 | 18.00 | 18.20 | 17.60 | 18.20 | 15,493 | +0.20(+1.11%) |
Oct 09, 2020 | 17.80 | 18.20 | 17.30 | 18.00 | 13,490 | +0.70(+4.05%) |
Oct 08, 2020 | 17.60 | 17.63 | 17.10 | 17.30 | 11,698 | +0.10(+0.58%) |
Oct 07, 2020 | 16.30 | 17.50 | 15.80 | 17.20 | 28,010 | +1.10(+6.83%) |
Oct 06, 2020 | 16.10 | 16.90 | 15.90 | 16.10 | 15,454 | +0.20(+1.26%) |
Oct 05, 2020 | 15.30 | 16.30 | 15.20 | 15.90 | 21,676 | +0.60(+3.92%) |
Oct 02, 2020 | 14.80 | 15.50 | 14.80 | 15.30 | 11,920 | -0.30(-1.92%) |
Oct 01, 2020 | 15.10 | 15.80 | 14.90 | 15.60 | 18,489 | +0.30(+1.96%) |
Sep 30, 2020 | 15.60 | 15.80 | 15.30 | 15.30 | 7,793 | -0.20(-1.29%) |
Sep 29, 2020 | 15.30 | 16.00 | 15.20 | 15.50 | 17,460 | +0.30(+1.97%) |
Sep 28, 2020 | 15.40 | 15.60 | 15.15 | 15.20 | 10,709 | +0.00(+0.00%) |
Sep 25, 2020 | 14.90 | 15.40 | 14.60 | 15.20 | 13,260 | +0.10(+0.66%) |
Sep 24, 2020 | 15.00 | 15.30 | 14.70 | 15.10 | 42,024 | -0.10(-0.66%) |
Sep 23, 2020 | 15.50 | 15.60 | 15.10 | 15.20 | 39,510 | -0.20(-1.30%) |
Sep 22, 2020 | 16.60 | 16.60 | 15.40 | 15.40 | 33,584 | -0.60(-3.75%) |
Sep 21, 2020 | 16.40 | 17.00 | 15.80 | 16.00 | 36,244 | -0.20(-1.23%) |
Sep 18, 2020 | 17.60 | 17.60 | 15.70 | 16.20 | 128,090 | -1.20(-6.90%) |
Sep 17, 2020 | 17.20 | 17.60 | 17.10 | 17.40 | 29,345 | -0.10(-0.57%) |
Sep 16, 2020 | 17.10 | 17.60 | 17.00 | 17.50 | 29,656 | +0.50(+2.94%) |
Sep 15, 2020 | 17.40 | 17.40 | 16.80 | 17.00 | 22,697 | -0.30(-1.73%) |
Sep 14, 2020 | 16.40 | 17.60 | 16.30 | 17.30 | 25,064 | +1.05(+6.46%) |
Sep 11, 2020 | 16.10 | 16.80 | 16.00 | 16.25 | 14,740 | +0.15(+0.93%) |
Sep 10, 2020 | 15.90 | 16.70 | 15.70 | 16.10 | 28,791 | +0.40(+2.55%) |
Sep 09, 2020 | 16.90 | 17.20 | 15.70 | 15.70 | 38,905 | -1.20(-7.10%) |
Sep 08, 2020 | 16.10 | 17.40 | 15.85 | 16.90 | 37,377 | +0.80(+4.97%) |
Sep 04, 2020 | 16.20 | 16.20 | 15.10 | 16.10 | 51,250 | +0.10(+0.63%) |
Sep 03, 2020 | 17.20 | 17.30 | 16.00 | 16.00 | 47,512 | -1.20(-6.98%) |
Sep 02, 2020 | 16.50 | 17.40 | 16.30 | 17.20 | 54,871 | +0.70(+4.24%) |
Sep 01, 2020 | 17.00 | 17.10 | 16.20 | 16.50 | 38,517 | -0.60(-3.51%) |
Aug 31, 2020 | 17.40 | 17.55 | 16.70 | 17.10 | 28,437 | -0.30(-1.72%) |
Aug 28, 2020 | 17.30 | 17.70 | 16.70 | 17.40 | 40,130 | +0.30(+1.75%) |
Aug 27, 2020 | 17.50 | 17.60 | 17.05 | 17.10 | 41,821 | -0.60(-3.39%) |
Aug 26, 2020 | 17.40 | 17.90 | 17.22 | 17.70 | 24,938 | +0.30(+1.72%) |
Aug 25, 2020 | 17.30 | 17.55 | 17.10 | 17.40 | 20,451 | +0.30(+1.75%) |
Aug 24, 2020 | 18.30 | 18.40 | 17.10 | 17.10 | 60,126 | -1.10(-6.04%) |
Aug 21, 2020 | 18.40 | 18.40 | 17.60 | 18.20 | 41,700 | -0.20(-1.09%) |
Aug 20, 2020 | 18.60 | 18.80 | 18.10 | 18.40 | 31,146 | -0.40(-2.13%) |
Aug 19, 2020 | 18.80 | 19.10 | 18.70 | 18.80 | 29,847 | +0.00(+0.00%) |
Aug 18, 2020 | 18.70 | 19.20 | 18.60 | 18.80 | 42,953 | -0.10(-0.53%) |
Aug 17, 2020 | 19.20 | 19.40 | 18.80 | 18.90 | 100,227 | -0.30(-1.56%) |
Aug 14, 2020 | 19.20 | 19.43 | 18.80 | 19.20 | 26,900 | +0.00(+0.00%) |
Aug 13, 2020 | 19.20 | 19.50 | 19.10 | 19.20 | 26,907 | +0.00(+0.00%) |
Aug 12, 2020 | 19.70 | 19.95 | 19.10 | 19.20 | 32,544 | -0.20(-1.03%) |
Aug 11, 2020 | 19.10 | 20.50 | 18.90 | 19.40 | 76,671 | +0.30(+1.57%) |
Aug 10, 2020 | 19.10 | 19.20 | 18.80 | 19.10 | 63,420 | +0.20(+1.06%) |
Aug 07, 2020 | 19.20 | 19.40 | 18.80 | 18.90 | 67,970 | -0.10(-0.53%) |
Aug 06, 2020 | 19.30 | 19.70 | 18.90 | 19.00 | 54,485 | -0.20(-1.04%) |
Aug 05, 2020 | 19.20 | 19.40 | 18.50 | 19.20 | 126,060 | +0.00(+0.00%) |
Aug 04, 2020 | 19.60 | 20.00 | 19.10 | 19.20 | 141,991 | -0.20(-1.03%) |
Aug 03, 2020 | 19.60 | 20.20 | 19.30 | 19.40 | 71,766 | +0.10(+0.52%) |
Jul 31, 2020 | 20.40 | 20.40 | 19.20 | 19.30 | 56,780 | -1.00(-4.93%) |
Jul 30, 2020 | 20.70 | 20.80 | 20.00 | 20.30 | 58,246 | +0.00(+0.00%) |
Jul 29, 2020 | 20.50 | 21.00 | 20.20 | 20.30 | 60,421 | +0.40(+2.01%) |
Jul 28, 2020 | 20.50 | 21.00 | 19.40 | 19.90 | 73,307 | -0.80(-3.86%) |
Jul 27, 2020 | 20.00 | 22.50 | 19.80 | 20.70 | 237,951 | +1.30(+6.70%) |
Jul 24, 2020 | 19.20 | 19.90 | 18.70 | 19.40 | 204,250 | +0.00(+0.00%) |
Jul 23, 2020 | 19.60 | 19.90 | 19.30 | 19.40 | 70,921 | +0.40(+2.11%) |
Jul 22, 2020 | 20.00 | 20.00 | 19.00 | 19.00 | 319,424 | -3.30(-14.80%) |
Jul 21, 2020 | 22.20 | 23.00 | 21.80 | 22.30 | 16,380 | +0.50(+2.29%) |
Jul 20, 2020 | 22.30 | 22.50 | 21.50 | 21.80 | 10,238 | -0.90(-3.96%) |
Jul 17, 2020 | 21.70 | 22.90 | 21.70 | 22.70 | 18,550 | +1.00(+4.61%) |
Jul 16, 2020 | 21.00 | 21.80 | 20.80 | 21.70 | 8,259 | +0.70(+3.33%) |
Jul 15, 2020 | 21.00 | 21.60 | 20.30 | 21.00 | 32,124 | +0.00(+0.00%) |
Jul 14, 2020 | 21.90 | 21.90 | 20.30 | 21.00 | 21,398 | -0.90(-4.11%) |
Jul 13, 2020 | 23.70 | 23.70 | 21.80 | 21.90 | 16,880 | -1.40(-6.01%) |
Jul 10, 2020 | 23.00 | 23.50 | 22.80 | 23.30 | 16,790 | +0.00(+0.00%) |
Jul 09, 2020 | 23.90 | 24.00 | 23.30 | 23.30 | 10,032 | -0.70(-2.92%) |
Jul 08, 2020 | 22.90 | 24.10 | 22.90 | 24.00 | 13,571 | +1.30(+5.73%) |
Jul 07, 2020 | 24.50 | 25.00 | 22.70 | 22.70 | 14,987 | -2.00(-8.10%) |
Jul 06, 2020 | 24.80 | 24.80 | 24.30 | 24.70 | 7,725 | +0.40(+1.65%) |
Jul 02, 2020 | 25.20 | 25.20 | 24.05 | 24.30 | 5,460 | -0.40(-1.62%) |
Jul 01, 2020 | 24.90 | 25.00 | 24.60 | 24.70 | 8,360 | -0.30(-1.20%) |
Jun 30, 2020 | 24.60 | 25.40 | 24.20 | 25.00 | 13,263 | +0.30(+1.21%) |
Jun 29, 2020 | 25.40 | 25.70 | 23.50 | 24.70 | 18,983 | -0.50(-1.98%) |
Jun 26, 2020 | 25.70 | 26.00 | 24.90 | 25.20 | 69,900 | -0.80(-3.08%) |
Jun 25, 2020 | 24.50 | 26.05 | 24.50 | 26.00 | 16,191 | +1.50(+6.12%) |
Jun 24, 2020 | 25.00 | 25.90 | 24.30 | 24.50 | 10,897 | -0.80(-3.16%) |
Jun 23, 2020 | 25.90 | 26.25 | 24.40 | 25.30 | 18,906 | -0.50(-1.94%) |
Jun 22, 2020 | 25.00 | 26.30 | 25.00 | 25.80 | 12,419 | +0.80(+3.20%) |
Jun 19, 2020 | 25.20 | 26.75 | 25.00 | 25.00 | 28,750 | -0.10(-0.40%) |
Jun 18, 2020 | 25.10 | 26.40 | 25.10 | 25.10 | 20,450 | -0.05(-0.20%) |
Jun 17, 2020 | 25.90 | 26.20 | 25.10 | 25.15 | 8,226 | -1.15(-4.37%) |
Jun 16, 2020 | 26.30 | 26.50 | 24.40 | 26.30 | 10,814 | +1.10(+4.37%) |
Jun 15, 2020 | 24.10 | 25.20 | 23.60 | 25.20 | 8,247 | +0.30(+1.20%) |
Jun 12, 2020 | 23.80 | 25.50 | 23.80 | 24.90 | 12,520 | +1.80(+7.79%) |
Jun 11, 2020 | 25.20 | 25.40 | 22.80 | 23.10 | 21,188 | -2.70(-10.47%) |
Jun 10, 2020 | 26.50 | 26.80 | 25.20 | 25.80 | 10,877 | -1.00(-3.73%) |
Jun 09, 2020 | 26.30 | 27.40 | 25.60 | 26.80 | 13,503 | +0.30(+1.13%) |
Jun 08, 2020 | 26.60 | 26.90 | 26.30 | 26.50 | 15,240 | -0.20(-0.75%) |
Jun 05, 2020 | 26.90 | 27.70 | 26.30 | 26.70 | 15,070 | +0.50(+1.91%) |
Jun 04, 2020 | 26.00 | 26.50 | 25.30 | 26.20 | 10,930 | -0.30(-1.13%) |
Jun 03, 2020 | 27.90 | 28.40 | 26.30 | 26.50 | 25,865 | -1.10(-3.99%) |
Jun 02, 2020 | 26.40 | 27.70 | 25.80 | 27.60 | 19,141 | +1.20(+4.55%) |