Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.052 | 9.523 | 8.950 | 8.990 | 259,295 | +0.04(+0.45%) |
May 27, 2021 | 8.490 | 8.960 | 8.330 | 8.950 | 734,570 | +0.90(+11.18%) |
May 26, 2021 | 8.150 | 8.310 | 7.990 | 8.050 | 683,509 | -0.10(-1.23%) |
May 25, 2021 | 8.720 | 8.760 | 8.125 | 8.150 | 2,222,513 | -0.60(-6.86%) |
May 24, 2021 | 9.190 | 9.190 | 8.660 | 8.750 | 163,931 | -0.34(-3.74%) |
May 21, 2021 | 9.070 | 9.240 | 8.940 | 9.090 | 196,100 | +0.10(+1.11%) |
May 20, 2021 | 8.840 | 9.200 | 8.670 | 8.990 | 178,046 | +0.09(+1.01%) |
May 19, 2021 | 9.100 | 9.120 | 8.680 | 8.900 | 233,571 | -0.26(-2.84%) |
May 18, 2021 | 9.330 | 9.510 | 9.130 | 9.160 | 236,034 | -0.12(-1.29%) |
May 17, 2021 | 9.410 | 9.560 | 9.210 | 9.280 | 434,632 | -0.32(-3.33%) |
May 14, 2021 | 8.750 | 9.790 | 8.720 | 9.600 | 510,307 | +0.81(+9.22%) |
May 13, 2021 | 8.780 | 9.020 | 8.670 | 8.790 | 541,362 | +0.00(+0.00%) |
May 12, 2021 | 8.220 | 8.970 | 8.060 | 8.790 | 274,182 | +0.31(+3.66%) |
May 11, 2021 | 7.450 | 8.900 | 7.450 | 8.480 | 1,272,969 | +0.64(+8.16%) |
May 10, 2021 | 8.650 | 8.785 | 7.840 | 7.840 | 651,629 | -0.76(-8.84%) |
May 07, 2021 | 8.760 | 8.870 | 8.050 | 8.600 | 670,357 | -0.15(-1.71%) |
May 06, 2021 | 8.630 | 8.810 | 8.500 | 8.750 | 568,317 | +0.03(+0.34%) |
May 05, 2021 | 9.150 | 9.150 | 8.710 | 8.720 | 573,705 | -0.26(-2.90%) |
May 04, 2021 | 9.620 | 9.720 | 8.720 | 8.980 | 830,465 | -0.50(-5.27%) |
May 03, 2021 | 11.48 | 11.50 | 9.280 | 9.480 | 837,767 | -2.20(-18.84%) |
Apr 30, 2021 | 11.53 | 11.80 | 11.46 | 11.68 | 173,500 | +0.09(+0.78%) |
Apr 29, 2021 | 11.56 | 11.72 | 11.22 | 11.59 | 163,300 | +0.08(+0.70%) |
Apr 28, 2021 | 11.80 | 11.99 | 11.32 | 11.51 | 215,160 | -0.10(-0.86%) |
Apr 27, 2021 | 11.87 | 12.01 | 11.50 | 11.61 | 174,212 | -0.19(-1.61%) |
Apr 26, 2021 | 11.33 | 11.93 | 11.29 | 11.80 | 208,768 | +0.46(+4.06%) |
Apr 23, 2021 | 11.54 | 11.64 | 11.21 | 11.34 | 201,400 | +0.01(+0.09%) |
Apr 22, 2021 | 11.13 | 11.76 | 10.77 | 11.33 | 260,964 | +0.24(+2.16%) |
Apr 21, 2021 | 10.49 | 11.10 | 10.15 | 11.09 | 254,360 | +0.60(+5.72%) |
Apr 20, 2021 | 10.24 | 10.53 | 10.05 | 10.49 | 481,981 | +0.23(+2.24%) |
Apr 19, 2021 | 10.32 | 10.49 | 9.940 | 10.26 | 358,285 | -0.09(-0.87%) |
Apr 16, 2021 | 11.47 | 11.47 | 10.28 | 10.35 | 388,100 | -1.15(-10.00%) |
Apr 15, 2021 | 11.31 | 11.66 | 11.11 | 11.50 | 303,331 | +0.29(+2.59%) |
Apr 14, 2021 | 10.66 | 11.47 | 10.63 | 11.21 | 311,004 | +0.56(+5.26%) |
Apr 13, 2021 | 11.19 | 11.24 | 10.47 | 10.65 | 581,372 | -0.64(-5.67%) |
Apr 12, 2021 | 11.32 | 11.40 | 10.97 | 11.29 | 435,636 | -0.03(-0.27%) |
Apr 09, 2021 | 11.60 | 11.60 | 11.10 | 11.32 | 298,400 | -0.28(-2.41%) |
Apr 08, 2021 | 11.50 | 11.88 | 11.15 | 11.60 | 728,245 | +0.19(+1.67%) |
Apr 07, 2021 | 11.57 | 12.15 | 11.34 | 11.41 | 1,213,278 | -0.28(-2.40%) |
Apr 06, 2021 | 12.66 | 12.74 | 11.63 | 11.69 | 401,474 | -0.91(-7.22%) |
Apr 05, 2021 | 12.54 | 12.64 | 12.28 | 12.60 | 341,663 | +0.29(+2.36%) |
Apr 01, 2021 | 12.90 | 12.90 | 12.23 | 12.31 | 444,600 | -0.38(-2.99%) |
Mar 31, 2021 | 12.01 | 12.73 | 11.52 | 12.69 | 524,722 | +0.77(+6.46%) |
Mar 30, 2021 | 11.44 | 12.09 | 11.10 | 11.92 | 325,357 | +0.42(+3.65%) |
Mar 29, 2021 | 11.77 | 12.21 | 11.46 | 11.50 | 375,075 | -0.48(-4.01%) |
Mar 26, 2021 | 11.96 | 12.08 | 11.48 | 11.98 | 275,800 | +0.10(+0.84%) |
Mar 25, 2021 | 11.11 | 12.18 | 10.95 | 11.88 | 473,029 | +0.66(+5.88%) |
Mar 24, 2021 | 11.88 | 12.00 | 11.19 | 11.22 | 388,866 | -0.67(-5.63%) |
Mar 23, 2021 | 12.67 | 12.81 | 11.80 | 11.89 | 596,842 | -0.96(-7.47%) |
Mar 22, 2021 | 12.54 | 13.22 | 12.51 | 12.85 | 436,417 | +0.33(+2.64%) |
Mar 19, 2021 | 12.78 | 13.47 | 12.21 | 12.52 | 2,061,800 | -0.27(-2.11%) |
Mar 18, 2021 | 13.46 | 13.92 | 12.77 | 12.79 | 537,724 | -0.91(-6.64%) |
Mar 17, 2021 | 13.32 | 13.81 | 13.05 | 13.70 | 311,086 | +0.16(+1.18%) |
Mar 16, 2021 | 13.16 | 13.93 | 13.02 | 13.54 | 566,761 | +0.49(+3.75%) |
Mar 15, 2021 | 13.18 | 13.33 | 12.69 | 13.05 | 523,273 | -0.16(-1.21%) |
Mar 12, 2021 | 13.23 | 13.26 | 12.60 | 13.21 | 666,200 | -0.02(-0.15%) |
Mar 11, 2021 | 13.75 | 13.78 | 12.87 | 13.23 | 1,145,034 | -0.43(-3.15%) |
Mar 10, 2021 | 12.60 | 14.28 | 12.55 | 13.66 | 1,477,780 | +1.40(+11.42%) |
Mar 09, 2021 | 11.80 | 12.65 | 11.79 | 12.26 | 922,547 | +0.80(+6.98%) |
Mar 08, 2021 | 11.31 | 11.83 | 10.98 | 11.46 | 584,468 | +0.14(+1.24%) |
Mar 05, 2021 | 10.57 | 11.33 | 10.25 | 11.32 | 736,200 | +0.78(+7.40%) |
Mar 04, 2021 | 11.01 | 11.29 | 10.36 | 10.54 | 990,097 | -0.48(-4.36%) |
Mar 03, 2021 | 11.40 | 11.49 | 11.01 | 11.02 | 831,810 | -0.36(-3.16%) |
Mar 02, 2021 | 11.31 | 11.52 | 11.02 | 11.38 | 1,111,161 | -0.07(-0.61%) |
Mar 01, 2021 | 11.20 | 11.83 | 11.20 | 11.45 | 985,997 | +0.45(+4.09%) |
Feb 26, 2021 | 10.94 | 11.16 | 10.59 | 11.00 | 877,300 | +0.00(+0.00%) |
Feb 25, 2021 | 11.00 | 11.33 | 10.53 | 11.00 | 1,620,886 | -0.02(-0.18%) |
Feb 24, 2021 | 11.09 | 11.33 | 10.95 | 11.02 | 1,343,009 | -0.07(-0.63%) |
Feb 23, 2021 | 11.14 | 11.20 | 10.50 | 11.09 | 1,279,966 | -0.16(-1.42%) |
Feb 22, 2021 | 11.60 | 12.13 | 11.22 | 11.25 | 641,554 | -0.59(-4.98%) |
Feb 19, 2021 | 11.89 | 12.49 | 11.50 | 11.84 | 1,273,200 | +0.25(+2.16%) |
Feb 18, 2021 | 11.60 | 11.99 | 11.14 | 11.59 | 1,517,946 | -0.21(-1.78%) |
Feb 17, 2021 | 12.28 | 12.62 | 11.55 | 11.80 | 2,677,050 | +0.18(+1.55%) |
Feb 16, 2021 | 14.72 | 14.95 | 11.52 | 11.62 | 2,609,564 | -4.51(-27.96%) |
Feb 12, 2021 | 17.00 | 17.00 | 15.98 | 16.13 | 321,800 | -0.68(-4.05%) |
Feb 11, 2021 | 17.39 | 17.50 | 16.38 | 16.81 | 310,072 | +0.02(+0.12%) |
Feb 10, 2021 | 17.86 | 18.19 | 16.77 | 16.79 | 381,056 | -0.90(-5.09%) |
Feb 09, 2021 | 19.83 | 19.92 | 17.51 | 17.69 | 809,988 | -1.61(-8.34%) |
Feb 08, 2021 | 20.00 | 20.07 | 17.63 | 19.30 | 1,498,037 | +2.19(+12.80%) |
Feb 05, 2021 | 16.27 | 17.13 | 15.84 | 17.11 | 292,000 | +1.09(+6.77%) |
Feb 04, 2021 | 15.31 | 16.18 | 15.21 | 16.02 | 269,834 | +0.92(+6.13%) |
Feb 03, 2021 | 15.41 | 15.65 | 15.09 | 15.10 | 216,783 | -0.34(-2.20%) |
Feb 02, 2021 | 14.75 | 15.50 | 14.51 | 15.44 | 288,284 | +0.89(+6.12%) |
Feb 01, 2021 | 14.34 | 14.63 | 13.85 | 14.55 | 390,403 | +0.24(+1.68%) |
Jan 29, 2021 | 14.16 | 14.98 | 13.88 | 14.31 | 379,400 | +0.01(+0.07%) |
Jan 28, 2021 | 14.31 | 14.55 | 14.11 | 14.30 | 333,153 | +0.18(+1.27%) |
Jan 27, 2021 | 14.24 | 14.86 | 14.08 | 14.12 | 377,250 | -0.32(-2.22%) |
Jan 26, 2021 | 14.99 | 15.19 | 14.42 | 14.44 | 179,155 | -0.47(-3.15%) |
Jan 25, 2021 | 14.76 | 14.93 | 14.12 | 14.91 | 212,239 | +0.32(+2.19%) |
Jan 22, 2021 | 14.06 | 14.64 | 13.55 | 14.59 | 335,600 | +0.55(+3.92%) |
Jan 21, 2021 | 14.98 | 14.98 | 14.01 | 14.04 | 190,030 | -0.89(-5.96%) |
Jan 20, 2021 | 14.65 | 15.00 | 14.52 | 14.93 | 197,104 | +0.34(+2.33%) |
Jan 19, 2021 | 14.70 | 14.80 | 14.43 | 14.59 | 338,908 | +0.20(+1.39%) |
Jan 15, 2021 | 14.95 | 15.29 | 14.28 | 14.39 | 738,200 | -0.55(-3.68%) |
Jan 14, 2021 | 14.39 | 15.07 | 14.39 | 14.94 | 217,711 | +0.61(+4.26%) |
Jan 13, 2021 | 14.97 | 15.26 | 14.25 | 14.33 | 201,466 | -0.71(-4.72%) |
Jan 12, 2021 | 14.99 | 15.39 | 14.92 | 15.04 | 188,515 | +0.05(+0.33%) |
Jan 11, 2021 | 14.95 | 15.32 | 14.60 | 14.99 | 241,673 | -0.09(-0.60%) |
Jan 08, 2021 | 15.76 | 15.82 | 14.74 | 15.08 | 275,500 | -0.67(-4.25%) |
Jan 07, 2021 | 15.23 | 15.89 | 14.56 | 15.75 | 413,368 | +0.77(+5.14%) |
Jan 06, 2021 | 14.30 | 15.39 | 14.10 | 14.98 | 250,410 | +0.68(+4.76%) |
Jan 05, 2021 | 14.63 | 14.80 | 14.06 | 14.30 | 245,329 | -0.27(-1.85%) |
Jan 04, 2021 | 14.07 | 14.71 | 13.41 | 14.57 | 248,269 | +0.63(+4.52%) |
Dec 31, 2020 | 13.94 | 13.94 | 13.94 | 190,396 | -0.58(-3.99%) | |
Dec 30, 2020 | 14.35 | 14.85 | 14.13 | 14.52 | 190,396 | +0.25(+1.75%) |
Dec 29, 2020 | 14.82 | 14.90 | 13.94 | 14.27 | 204,780 | -0.41(-2.79%) |
Dec 28, 2020 | 15.00 | 15.08 | 14.61 | 14.68 | 216,710 | +0.00(+0.00%) |
Dec 24, 2020 | 15.00 | 15.45 | 14.55 | 14.68 | 101,300 | -0.36(-2.39%) |
Dec 23, 2020 | 14.91 | 15.12 | 14.48 | 15.04 | 162,817 | +0.29(+1.97%) |
Dec 22, 2020 | 15.25 | 15.57 | 14.69 | 14.75 | 199,545 | -0.48(-3.15%) |
Dec 21, 2020 | 14.67 | 15.33 | 14.32 | 15.23 | 321,399 | +0.39(+2.63%) |
Dec 18, 2020 | 14.78 | 14.93 | 14.20 | 14.84 | 849,400 | +0.05(+0.34%) |
Dec 17, 2020 | 14.44 | 14.95 | 14.11 | 14.79 | 284,323 | +0.31(+2.14%) |
Dec 16, 2020 | 13.90 | 14.54 | 13.67 | 14.48 | 310,156 | +0.69(+5.00%) |
Dec 15, 2020 | 13.86 | 13.86 | 13.26 | 13.79 | 315,044 | +0.29(+2.15%) |
Dec 14, 2020 | 13.75 | 14.44 | 13.40 | 13.50 | 803,620 | +0.20(+1.47%) |
Dec 11, 2020 | 13.16 | 13.51 | 12.85 | 13.30 | 429,500 | +0.09(+0.72%) |
Dec 10, 2020 | 13.00 | 13.32 | 12.75 | 13.21 | 402,659 | +0.39(+3.04%) |
Dec 09, 2020 | 12.98 | 13.02 | 12.57 | 12.82 | 466,893 | +0.00(+0.00%) |
Dec 08, 2020 | 12.98 | 13.08 | 12.59 | 12.82 | 626,057 | -0.12(-0.93%) |
Dec 07, 2020 | 13.31 | 13.51 | 12.89 | 12.94 | 313,464 | -0.33(-2.49%) |
Dec 04, 2020 | 13.43 | 13.53 | 12.86 | 13.27 | 355,100 | -0.12(-0.90%) |
Dec 03, 2020 | 13.52 | 13.67 | 13.27 | 13.39 | 299,476 | -0.11(-0.81%) |
Dec 02, 2020 | 13.84 | 13.84 | 13.27 | 13.50 | 576,431 | -0.30(-2.17%) |
Dec 01, 2020 | 13.96 | 13.96 | 13.40 | 13.80 | 617,047 | +0.03(+0.22%) |
Nov 30, 2020 | 14.10 | 14.10 | 13.61 | 13.77 | 462,650 | -0.26(-1.85%) |
Nov 27, 2020 | 14.13 | 14.23 | 13.81 | 14.03 | 322,600 | +0.03(+0.21%) |
Nov 25, 2020 | 14.05 | 14.33 | 13.84 | 14.00 | 375,000 | -0.03(-0.21%) |
Nov 24, 2020 | 14.00 | 14.10 | 13.60 | 14.03 | 529,320 | +0.31(+2.26%) |
Nov 23, 2020 | 14.29 | 14.49 | 13.54 | 13.72 | 853,486 | -0.27(-1.93%) |
Nov 20, 2020 | 15.00 | 15.00 | 13.91 | 13.99 | 2,163,200 | -2.99(-17.61%) |
Nov 19, 2020 | 17.11 | 17.48 | 16.62 | 16.98 | 113,432 | -0.12(-0.70%) |
Nov 18, 2020 | 16.99 | 18.18 | 16.55 | 17.10 | 195,804 | +0.74(+4.52%) |
Nov 17, 2020 | 16.39 | 16.64 | 16.04 | 16.36 | 187,794 | +0.14(+0.86%) |
Nov 16, 2020 | 16.52 | 16.93 | 15.56 | 16.22 | 183,766 | -0.01(-0.06%) |
Nov 13, 2020 | 16.25 | 16.63 | 15.73 | 16.23 | 161,400 | +0.23(+1.44%) |
Nov 12, 2020 | 15.77 | 16.40 | 15.49 | 16.00 | 185,245 | +0.36(+2.30%) |
Nov 11, 2020 | 16.58 | 16.58 | 15.00 | 15.64 | 257,344 | -0.55(-3.40%) |
Nov 10, 2020 | 16.54 | 16.89 | 15.30 | 16.19 | 246,985 | -0.05(-0.31%) |
Nov 09, 2020 | 15.60 | 17.37 | 15.21 | 16.24 | 228,777 | +1.55(+10.55%) |
Nov 06, 2020 | 14.90 | 15.09 | 14.50 | 14.69 | 176,700 | -0.22(-1.48%) |
Nov 05, 2020 | 17.00 | 17.00 | 14.90 | 14.91 | 173,758 | -1.75(-10.50%) |
Nov 04, 2020 | 15.65 | 16.90 | 15.12 | 16.66 | 163,811 | +1.15(+7.41%) |
Nov 03, 2020 | 14.07 | 15.66 | 13.87 | 15.51 | 187,901 | +1.67(+12.07%) |
Nov 02, 2020 | 14.40 | 14.53 | 13.38 | 13.84 | 208,876 | -0.44(-3.08%) |
Oct 30, 2020 | 14.77 | 15.14 | 14.07 | 14.28 | 264,200 | -0.65(-4.35%) |
Oct 29, 2020 | 14.51 | 15.31 | 14.16 | 14.93 | 181,737 | +0.32(+2.19%) |
Oct 28, 2020 | 15.78 | 15.95 | 14.45 | 14.61 | 273,529 | -1.49(-9.25%) |
Oct 27, 2020 | 16.20 | 16.63 | 15.75 | 16.10 | 155,088 | -0.08(-0.49%) |
Oct 26, 2020 | 16.29 | 16.80 | 15.70 | 16.18 | 145,823 | -0.50(-3.00%) |
Oct 23, 2020 | 16.60 | 16.74 | 16.03 | 16.68 | 117,800 | +0.18(+1.09%) |
Oct 22, 2020 | 15.54 | 16.60 | 15.30 | 16.50 | 112,668 | +0.97(+6.25%) |
Oct 21, 2020 | 15.66 | 15.96 | 15.33 | 15.53 | 61,795 | -0.08(-0.51%) |
Oct 20, 2020 | 15.90 | 16.38 | 14.81 | 15.61 | 148,164 | -0.53(-3.28%) |
Oct 19, 2020 | 15.88 | 16.70 | 15.69 | 16.14 | 245,413 | +0.46(+2.93%) |
Oct 16, 2020 | 15.67 | 16.09 | 15.35 | 15.68 | 256,300 | -0.13(-0.82%) |
Oct 15, 2020 | 15.27 | 15.82 | 14.90 | 15.81 | 124,105 | +0.27(+1.74%) |
Oct 14, 2020 | 15.90 | 16.18 | 15.20 | 15.54 | 139,645 | -0.31(-1.96%) |
Oct 13, 2020 | 15.12 | 15.94 | 15.09 | 15.85 | 97,564 | +0.72(+4.76%) |
Oct 12, 2020 | 15.33 | 15.46 | 14.21 | 15.13 | 334,020 | +0.01(+0.07%) |
Oct 09, 2020 | 15.58 | 15.65 | 14.77 | 15.12 | 178,900 | -0.48(-3.08%) |
Oct 08, 2020 | 14.54 | 15.75 | 14.54 | 15.60 | 217,728 | +1.31(+9.17%) |
Oct 07, 2020 | 14.68 | 15.00 | 13.85 | 14.29 | 255,476 | -0.16(-1.11%) |
Oct 06, 2020 | 14.11 | 15.56 | 13.91 | 14.45 | 384,667 | +0.28(+1.98%) |
Oct 05, 2020 | 13.86 | 14.87 | 13.15 | 14.17 | 347,152 | +1.38(+10.79%) |
Oct 02, 2020 | 13.15 | 13.68 | 12.64 | 12.79 | 171,700 | -0.67(-4.98%) |
Oct 01, 2020 | 13.01 | 13.54 | 12.92 | 13.46 | 166,556 | +0.44(+3.38%) |
Sep 30, 2020 | 13.38 | 13.85 | 12.92 | 13.02 | 142,477 | -0.31(-2.33%) |
Sep 29, 2020 | 12.91 | 13.57 | 12.85 | 13.33 | 199,905 | +0.34(+2.62%) |
Sep 28, 2020 | 14.25 | 14.25 | 12.92 | 12.99 | 159,459 | -0.60(-4.42%) |
Sep 25, 2020 | 13.02 | 13.70 | 13.02 | 13.59 | 150,900 | +0.49(+3.74%) |
Sep 24, 2020 | 13.40 | 13.55 | 12.76 | 13.10 | 91,064 | -0.41(-3.03%) |
Sep 23, 2020 | 14.83 | 14.94 | 13.47 | 13.51 | 150,420 | -1.30(-8.78%) |
Sep 22, 2020 | 15.05 | 15.27 | 14.48 | 14.81 | 208,920 | -0.19(-1.27%) |
Sep 21, 2020 | 15.71 | 15.76 | 14.53 | 15.00 | 244,949 | -1.00(-6.25%) |
Sep 18, 2020 | 16.70 | 16.70 | 15.70 | 16.00 | 599,200 | -0.43(-2.62%) |
Sep 17, 2020 | 15.95 | 16.70 | 15.72 | 16.43 | 116,624 | +0.25(+1.55%) |
Sep 16, 2020 | 16.47 | 16.49 | 15.76 | 16.18 | 328,468 | -0.15(-0.92%) |
Sep 15, 2020 | 15.75 | 16.90 | 15.54 | 16.33 | 459,183 | +0.80(+5.15%) |
Sep 14, 2020 | 15.55 | 16.59 | 15.46 | 15.53 | 341,993 | +0.52(+3.46%) |
Sep 11, 2020 | 16.19 | 16.48 | 14.80 | 15.01 | 163,800 | -1.10(-6.83%) |
Sep 10, 2020 | 16.61 | 17.31 | 16.08 | 16.11 | 91,826 | -0.47(-2.83%) |
Sep 09, 2020 | 16.41 | 16.81 | 16.31 | 16.58 | 89,400 | +0.36(+2.22%) |
Sep 08, 2020 | 16.07 | 16.85 | 15.91 | 16.22 | 118,549 | -0.20(-1.22%) |
Sep 04, 2020 | 16.13 | 16.73 | 15.54 | 16.42 | 154,800 | +0.49(+3.08%) |
Sep 03, 2020 | 15.76 | 16.13 | 15.34 | 15.93 | 153,433 | +0.08(+0.50%) |
Sep 02, 2020 | 16.44 | 16.44 | 15.73 | 15.85 | 107,168 | -0.55(-3.35%) |
Sep 01, 2020 | 17.30 | 17.30 | 16.21 | 16.40 | 117,518 | -0.92(-5.31%) |
Aug 31, 2020 | 17.38 | 17.62 | 17.11 | 17.32 | 124,532 | -0.08(-0.46%) |
Aug 28, 2020 | 17.09 | 17.41 | 16.93 | 17.40 | 103,800 | +0.35(+2.05%) |
Aug 27, 2020 | 17.05 | 17.44 | 16.96 | 17.05 | 108,830 | +0.07(+0.41%) |
Aug 26, 2020 | 16.99 | 17.27 | 16.86 | 16.98 | 97,514 | -0.01(-0.06%) |
Aug 25, 2020 | 16.76 | 17.14 | 16.56 | 16.99 | 83,750 | +0.23(+1.37%) |
Aug 24, 2020 | 17.29 | 17.29 | 16.30 | 16.76 | 126,958 | -0.40(-2.33%) |
Aug 21, 2020 | 17.63 | 17.64 | 17.03 | 17.16 | 114,800 | -0.54(-3.05%) |
Aug 20, 2020 | 17.18 | 17.98 | 16.77 | 17.70 | 163,879 | +0.33(+1.90%) |
Aug 19, 2020 | 17.27 | 17.57 | 16.96 | 17.37 | 104,519 | +0.10(+0.58%) |
Aug 18, 2020 | 17.57 | 17.81 | 17.22 | 17.27 | 101,907 | -0.31(-1.76%) |
Aug 17, 2020 | 16.94 | 17.73 | 16.94 | 17.58 | 84,639 | +0.64(+3.78%) |
Aug 14, 2020 | 17.35 | 17.38 | 16.76 | 16.94 | 93,700 | -0.44(-2.53%) |
Aug 13, 2020 | 17.51 | 18.06 | 17.06 | 17.38 | 120,622 | -0.19(-1.08%) |
Aug 12, 2020 | 17.25 | 17.83 | 16.88 | 17.57 | 160,903 | +0.52(+3.05%) |
Aug 11, 2020 | 17.89 | 17.89 | 16.72 | 17.05 | 214,901 | -0.71(-4.00%) |
Aug 10, 2020 | 16.57 | 17.81 | 16.55 | 17.76 | 147,437 | +1.26(+7.64%) |
Aug 07, 2020 | 16.85 | 17.42 | 16.30 | 16.50 | 128,600 | -0.37(-2.19%) |
Aug 06, 2020 | 16.40 | 17.03 | 15.92 | 16.87 | 195,052 | +0.55(+3.37%) |
Aug 05, 2020 | 16.24 | 16.52 | 15.77 | 16.32 | 146,791 | +0.29(+1.81%) |
Aug 04, 2020 | 17.28 | 17.32 | 16.00 | 16.03 | 172,801 | -1.33(-7.66%) |
Aug 03, 2020 | 17.10 | 17.43 | 16.69 | 17.36 | 212,866 | +0.41(+2.42%) |
Jul 31, 2020 | 17.97 | 18.00 | 16.90 | 16.95 | 202,900 | -1.07(-5.94%) |
Jul 30, 2020 | 17.55 | 18.46 | 17.55 | 18.02 | 304,764 | +0.23(+1.29%) |
Jul 29, 2020 | 18.97 | 18.97 | 17.69 | 17.79 | 364,863 | -1.03(-5.47%) |
Jul 28, 2020 | 19.31 | 19.31 | 18.72 | 18.82 | 281,336 | -0.59(-3.04%) |
Jul 27, 2020 | 18.30 | 19.51 | 18.04 | 19.41 | 243,805 | +1.13(+6.18%) |
Jul 24, 2020 | 18.69 | 18.69 | 17.76 | 18.28 | 184,900 | -0.51(-2.71%) |
Jul 23, 2020 | 19.04 | 19.43 | 18.77 | 18.79 | 133,040 | -0.30(-1.57%) |
Jul 22, 2020 | 18.86 | 19.27 | 18.77 | 19.09 | 155,420 | +0.18(+0.95%) |
Jul 21, 2020 | 19.43 | 19.77 | 18.66 | 18.91 | 203,780 | -0.24(-1.25%) |
Jul 20, 2020 | 18.36 | 19.24 | 18.24 | 19.15 | 257,165 | +0.75(+4.08%) |
Jul 17, 2020 | 17.81 | 18.80 | 17.81 | 18.40 | 217,900 | +0.13(+0.71%) |
Jul 16, 2020 | 17.77 | 18.28 | 17.24 | 18.27 | 186,805 | +0.29(+1.61%) |
Jul 15, 2020 | 17.13 | 18.04 | 16.99 | 17.98 | 213,422 | +1.15(+6.83%) |
Jul 14, 2020 | 16.27 | 16.88 | 15.77 | 16.83 | 194,373 | +0.39(+2.37%) |
Jul 13, 2020 | 17.66 | 18.07 | 16.27 | 16.44 | 305,870 | -0.97(-5.57%) |
Jul 10, 2020 | 17.42 | 17.55 | 17.14 | 17.41 | 160,200 | -0.10(-0.57%) |
Jul 09, 2020 | 17.44 | 17.77 | 17.13 | 17.51 | 239,947 | +0.07(+0.40%) |
Jul 08, 2020 | 17.95 | 17.95 | 17.20 | 17.44 | 327,182 | -0.40(-2.24%) |
Jul 07, 2020 | 17.77 | 18.00 | 17.50 | 17.84 | 184,837 | -0.04(-0.22%) |
Jul 06, 2020 | 17.92 | 18.73 | 17.45 | 17.88 | 360,681 | +0.11(+0.62%) |
Jul 02, 2020 | 18.03 | 18.03 | 17.30 | 17.77 | 245,000 | -0.06(-0.34%) |
Jul 01, 2020 | 17.44 | 17.96 | 16.80 | 17.83 | 248,489 | +0.38(+2.18%) |
Jun 30, 2020 | 17.25 | 17.63 | 17.10 | 17.45 | 145,449 | -0.11(-0.63%) |
Jun 29, 2020 | 18.66 | 19.04 | 17.26 | 17.56 | 178,090 | -0.93(-5.03%) |
Jun 26, 2020 | 19.44 | 19.79 | 18.17 | 18.49 | 1,271,100 | -1.04(-5.33%) |
Jun 25, 2020 | 18.97 | 20.38 | 18.82 | 19.53 | 507,255 | +0.61(+3.22%) |
Jun 24, 2020 | 20.23 | 20.60 | 18.78 | 18.92 | 436,539 | -1.58(-7.71%) |
Jun 23, 2020 | 22.00 | 22.40 | 20.17 | 20.50 | 406,875 | -1.57(-7.11%) |
Jun 22, 2020 | 22.20 | 22.35 | 21.36 | 22.07 | 202,374 | -0.07(-0.32%) |
Jun 19, 2020 | 22.20 | 22.54 | 21.65 | 22.14 | 873,900 | +0.14(+0.64%) |
Jun 18, 2020 | 20.98 | 22.20 | 20.98 | 22.00 | 307,803 | +0.82(+3.87%) |
Jun 17, 2020 | 21.50 | 21.97 | 21.02 | 21.18 | 283,566 | -0.33(-1.53%) |
Jun 16, 2020 | 21.18 | 21.85 | 20.67 | 21.51 | 302,671 | +0.96(+4.67%) |
Jun 15, 2020 | 21.56 | 21.92 | 20.24 | 20.55 | 409,189 | -1.39(-6.34%) |
Jun 12, 2020 | 22.64 | 22.88 | 21.06 | 21.94 | 309,300 | +0.31(+1.43%) |
Jun 11, 2020 | 21.93 | 22.22 | 20.83 | 21.63 | 447,708 | -0.90(-3.99%) |
Jun 10, 2020 | 23.20 | 23.50 | 22.36 | 22.53 | 417,031 | -0.43(-1.87%) |
Jun 09, 2020 | 22.50 | 23.30 | 21.82 | 22.96 | 190,836 | +0.26(+1.15%) |
Jun 08, 2020 | 23.04 | 23.15 | 22.00 | 22.70 | 576,906 | -0.14(-0.61%) |
Jun 05, 2020 | 22.34 | 23.33 | 21.87 | 22.84 | 325,400 | +0.93(+4.24%) |
Jun 04, 2020 | 21.66 | 22.31 | 21.20 | 21.91 | 343,525 | +0.34(+1.58%) |
Jun 03, 2020 | 20.76 | 21.87 | 20.76 | 21.57 | 327,893 | +0.51(+2.42%) |
Jun 02, 2020 | 20.96 | 21.30 | 20.12 | 21.06 | 401,952 | +0.15(+0.72%) |