Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.92 | 26.92 | 26.39 | 26.53 | 21,138 | -0.40(-1.47%) |
May 27, 2021 | 26.25 | 27.22 | 25.99 | 26.92 | 31,148 | +0.74(+2.82%) |
May 26, 2021 | 26.67 | 26.67 | 25.64 | 26.18 | 46,328 | -0.30(-1.12%) |
May 25, 2021 | 27.46 | 27.46 | 26.48 | 26.48 | 21,171 | -0.88(-3.23%) |
May 24, 2021 | 27.41 | 27.49 | 26.84 | 27.36 | 19,890 | -0.04(-0.13%) |
May 21, 2021 | 27.40 | 27.49 | 26.86 | 27.40 | 22,212 | +0.10(+0.36%) |
May 20, 2021 | 26.83 | 27.40 | 26.49 | 27.30 | 52,882 | +0.42(+1.58%) |
May 19, 2021 | 26.64 | 26.98 | 26.40 | 26.88 | 19,261 | -0.09(-0.33%) |
May 18, 2021 | 27.21 | 27.41 | 26.97 | 26.97 | 23,763 | -0.41(-1.51%) |
May 17, 2021 | 26.94 | 27.48 | 26.94 | 27.38 | 23,691 | +0.23(+0.83%) |
May 14, 2021 | 26.50 | 27.33 | 26.47 | 27.16 | 26,810 | +0.58(+2.17%) |
May 13, 2021 | 26.02 | 27.07 | 26.02 | 26.58 | 21,906 | +0.65(+2.50%) |
May 12, 2021 | 26.80 | 27.44 | 25.57 | 25.93 | 58,528 | -1.02(-3.78%) |
May 11, 2021 | 26.54 | 27.18 | 25.35 | 26.95 | 40,662 | +0.31(+1.15%) |
May 10, 2021 | 27.04 | 27.65 | 26.60 | 26.64 | 33,812 | -0.44(-1.63%) |
May 07, 2021 | 27.42 | 27.49 | 26.86 | 27.08 | 44,635 | -0.22(-0.79%) |
May 06, 2021 | 27.22 | 27.73 | 26.77 | 27.30 | 32,043 | +0.28(+1.03%) |
May 05, 2021 | 27.76 | 28.05 | 26.80 | 27.02 | 35,375 | -0.41(-1.50%) |
May 04, 2021 | 27.95 | 28.00 | 26.89 | 27.43 | 37,529 | -0.49(-1.76%) |
May 03, 2021 | 27.26 | 27.93 | 26.85 | 27.93 | 60,220 | +1.18(+4.42%) |
Apr 30, 2021 | 25.09 | 27.50 | 24.86 | 26.74 | 114,519 | +1.51(+6.00%) |
Apr 29, 2021 | 25.09 | 25.41 | 25.07 | 25.23 | 35,977 | +0.16(+0.64%) |
Apr 28, 2021 | 24.92 | 25.87 | 24.86 | 25.07 | 33,809 | +0.40(+1.63%) |
Apr 27, 2021 | 25.09 | 25.57 | 24.66 | 24.66 | 31,260 | -0.16(-0.65%) |
Apr 26, 2021 | 24.62 | 25.18 | 24.48 | 24.83 | 29,829 | +0.62(+2.55%) |
Apr 23, 2021 | 23.78 | 25.01 | 23.78 | 24.21 | 48,107 | +0.73(+3.09%) |
Apr 22, 2021 | 23.52 | 24.38 | 23.35 | 23.48 | 25,789 | +0.06(+0.27%) |
Apr 21, 2021 | 23.08 | 23.63 | 23.06 | 23.42 | 11,449 | +0.50(+2.19%) |
Apr 20, 2021 | 24.06 | 24.06 | 22.92 | 22.92 | 8,583 | -0.74(-3.14%) |
Apr 19, 2021 | 23.91 | 24.05 | 23.58 | 23.66 | 8,712 | -0.15(-0.64%) |
Apr 16, 2021 | 24.18 | 24.64 | 23.24 | 23.81 | 36,164 | -0.17(-0.71%) |
Apr 15, 2021 | 24.27 | 24.27 | 23.89 | 23.98 | 6,918 | -0.29(-1.18%) |
Apr 14, 2021 | 24.05 | 24.58 | 23.91 | 24.27 | 12,996 | +0.35(+1.46%) |
Apr 13, 2021 | 23.96 | 24.14 | 23.80 | 23.92 | 3,847 | +0.15(+0.64%) |
Apr 12, 2021 | 24.44 | 24.44 | 23.77 | 23.77 | 10,800 | -0.53(-2.18%) |
Apr 09, 2021 | 24.64 | 24.64 | 24.30 | 24.30 | 8,594 | -0.52(-2.09%) |
Apr 08, 2021 | 24.86 | 24.86 | 24.61 | 24.82 | 11,887 | +0.07(+0.29%) |
Apr 07, 2021 | 25.14 | 25.14 | 24.50 | 24.75 | 19,749 | -0.53(-2.09%) |
Apr 06, 2021 | 25.19 | 25.32 | 25.19 | 25.27 | 9,999 | +0.00(+0.00%) |
Apr 05, 2021 | 25.61 | 25.61 | 24.78 | 25.27 | 23,718 | -0.21(-0.84%) |
Apr 01, 2021 | 25.65 | 25.67 | 25.41 | 25.49 | 9,933 | -0.15(-0.59%) |
Mar 31, 2021 | 25.43 | 26.09 | 25.35 | 25.64 | 19,420 | +0.32(+1.27%) |
Mar 30, 2021 | 25.76 | 26.18 | 25.31 | 25.32 | 9,331 | -0.04(-0.18%) |
Mar 29, 2021 | 25.99 | 26.42 | 25.36 | 25.36 | 8,048 | -0.67(-2.58%) |
Mar 26, 2021 | 25.51 | 26.11 | 25.51 | 26.04 | 8,371 | +0.53(+2.07%) |
Mar 25, 2021 | 25.15 | 25.85 | 25.10 | 25.51 | 9,650 | +0.32(+1.28%) |
Mar 24, 2021 | 25.59 | 26.23 | 25.18 | 25.18 | 11,654 | -0.49(-1.92%) |
Mar 23, 2021 | 25.18 | 25.68 | 25.10 | 25.68 | 13,876 | +0.47(+1.88%) |
Mar 22, 2021 | 25.56 | 25.56 | 24.74 | 25.20 | 19,487 | -0.97(-3.70%) |
Mar 19, 2021 | 25.27 | 26.17 | 24.58 | 26.17 | 59,827 | +0.91(+3.62%) |
Mar 18, 2021 | 25.52 | 26.40 | 25.24 | 25.26 | 12,579 | -0.17(-0.67%) |
Mar 17, 2021 | 25.47 | 26.04 | 25.18 | 25.43 | 14,511 | +0.03(+0.11%) |
Mar 16, 2021 | 25.68 | 25.69 | 25.36 | 25.40 | 11,687 | -0.40(-1.56%) |
Mar 15, 2021 | 26.48 | 26.48 | 25.68 | 25.80 | 12,167 | -0.67(-2.54%) |
Mar 12, 2021 | 26.60 | 26.88 | 26.00 | 26.47 | 14,956 | -0.11(-0.40%) |
Mar 11, 2021 | 26.71 | 26.71 | 25.99 | 26.58 | 10,278 | +0.42(+1.61%) |
Mar 10, 2021 | 25.22 | 26.88 | 25.18 | 26.16 | 34,824 | +1.02(+4.06%) |
Mar 09, 2021 | 25.66 | 25.93 | 24.95 | 25.14 | 15,212 | -0.41(-1.61%) |
Mar 08, 2021 | 25.00 | 25.77 | 24.78 | 25.55 | 39,975 | +0.39(+1.53%) |
Mar 05, 2021 | 25.02 | 25.42 | 24.57 | 25.17 | 39,066 | +0.14(+0.57%) |
Mar 04, 2021 | 25.08 | 25.10 | 24.50 | 25.02 | 22,101 | +0.35(+1.42%) |
Mar 03, 2021 | 24.35 | 25.30 | 23.99 | 24.67 | 46,553 | +0.32(+1.32%) |
Mar 02, 2021 | 24.07 | 24.41 | 23.99 | 24.35 | 16,477 | +0.36(+1.49%) |
Mar 01, 2021 | 24.10 | 24.30 | 23.18 | 23.99 | 17,435 | +0.46(+1.94%) |
Feb 26, 2021 | 23.42 | 23.94 | 23.39 | 23.54 | 8,594 | -0.04(-0.19%) |
Feb 25, 2021 | 24.09 | 24.14 | 23.58 | 23.58 | 24,992 | -0.43(-1.79%) |
Feb 24, 2021 | 23.39 | 24.21 | 23.39 | 24.01 | 37,011 | +0.54(+2.29%) |
Feb 23, 2021 | 23.71 | 23.92 | 23.35 | 23.47 | 6,801 | -0.01(-0.04%) |
Feb 22, 2021 | 23.59 | 23.66 | 23.48 | 23.48 | 4,334 | +0.04(+0.15%) |
Feb 19, 2021 | 23.37 | 24.18 | 23.15 | 23.45 | 8,706 | +0.10(+0.42%) |
Feb 18, 2021 | 23.56 | 23.57 | 23.35 | 23.35 | 7,271 | -0.51(-2.14%) |
Feb 17, 2021 | 23.56 | 24.19 | 23.51 | 23.86 | 7,778 | +0.47(+1.99%) |
Feb 16, 2021 | 23.14 | 23.75 | 23.14 | 23.39 | 7,540 | +0.39(+1.67%) |
Feb 12, 2021 | 22.85 | 23.43 | 22.53 | 23.01 | 9,041 | +0.16(+0.71%) |
Feb 11, 2021 | 23.58 | 23.58 | 22.13 | 22.85 | 8,941 | -0.56(-2.41%) |
Feb 10, 2021 | 23.83 | 24.06 | 23.41 | 23.41 | 8,258 | -0.55(-2.31%) |
Feb 09, 2021 | 23.23 | 23.96 | 23.19 | 23.96 | 15,275 | +0.44(+1.86%) |
Feb 08, 2021 | 22.16 | 23.54 | 22.16 | 23.53 | 26,389 | +2.02(+9.42%) |
Feb 05, 2021 | 22.43 | 22.79 | 21.50 | 21.50 | 38,124 | -0.69(-3.09%) |
Feb 04, 2021 | 21.76 | 22.74 | 21.76 | 22.19 | 37,097 | +0.78(+3.67%) |
Feb 03, 2021 | 21.45 | 22.06 | 21.39 | 21.40 | 8,429 | -0.23(-1.07%) |
Feb 02, 2021 | 20.69 | 21.72 | 20.69 | 21.64 | 7,893 | +1.01(+4.89%) |
Feb 01, 2021 | 20.73 | 21.05 | 20.51 | 20.63 | 3,271 | -0.17(-0.81%) |
Jan 29, 2021 | 20.47 | 20.83 | 19.50 | 20.80 | 21,192 | +1.36(+6.97%) |
Jan 28, 2021 | 19.38 | 21.31 | 19.26 | 19.44 | 8,803 | +0.33(+1.73%) |
Jan 27, 2021 | 19.72 | 19.86 | 18.96 | 19.11 | 14,310 | -0.83(-4.16%) |
Jan 26, 2021 | 20.12 | 20.14 | 19.94 | 19.94 | 7,861 | -0.27(-1.32%) |
Jan 25, 2021 | 20.55 | 20.55 | 20.21 | 20.21 | 6,847 | -0.55(-2.66%) |
Jan 22, 2021 | 20.55 | 20.76 | 20.35 | 20.76 | 9,194 | +0.21(+1.04%) |
Jan 21, 2021 | 21.46 | 21.55 | 20.47 | 20.55 | 14,629 | -1.01(-4.68%) |
Jan 20, 2021 | 21.56 | 21.71 | 20.74 | 21.56 | 15,208 | +0.09(+0.42%) |
Jan 19, 2021 | 21.46 | 21.70 | 21.39 | 21.47 | 9,053 | -0.12(-0.54%) |
Jan 15, 2021 | 21.57 | 22.11 | 21.50 | 21.58 | 7,512 | -0.30(-1.39%) |
Jan 14, 2021 | 21.98 | 22.26 | 21.70 | 21.89 | 13,441 | +0.44(+2.04%) |
Jan 13, 2021 | 21.81 | 21.81 | 21.24 | 21.45 | 4,398 | -0.39(-1.80%) |
Jan 12, 2021 | 21.85 | 21.97 | 21.67 | 21.84 | 6,781 | +0.31(+1.45%) |
Jan 11, 2021 | 21.06 | 21.53 | 21.02 | 21.53 | 5,326 | +0.11(+0.50%) |
Jan 08, 2021 | 21.28 | 21.42 | 21.11 | 21.42 | 5,382 | +0.24(+1.14%) |
Jan 07, 2021 | 21.00 | 21.31 | 21.00 | 21.18 | 6,340 | +0.39(+1.89%) |
Jan 06, 2021 | 20.81 | 21.20 | 20.51 | 20.79 | 17,080 | +0.41(+2.01%) |
Jan 05, 2021 | 20.92 | 21.25 | 20.38 | 20.38 | 12,508 | -0.19(-0.91%) |
Jan 04, 2021 | 20.88 | 20.88 | 20.57 | 20.57 | 10,234 | -0.31(-1.49%) |
Dec 31, 2020 | 20.88 | 20.88 | 20.88 | 2,086 | -0.12(-0.59%) | |
Dec 30, 2020 | 21.39 | 21.39 | 21.00 | 21.00 | 2,086 | +0.05(+0.26%) |
Dec 29, 2020 | 21.35 | 22.01 | 20.88 | 20.95 | 7,714 | -0.14(-0.68%) |
Dec 28, 2020 | 21.32 | 22.04 | 21.09 | 21.09 | 7,541 | +0.02(+0.08%) |
Dec 24, 2020 | 21.07 | 21.07 | 21.07 | 21.07 | 672 | -0.29(-1.34%) |
Dec 23, 2020 | 21.06 | 21.80 | 20.65 | 21.36 | 14,659 | +0.30(+1.44%) |
Dec 22, 2020 | 21.19 | 21.19 | 21.06 | 21.06 | 4,317 | -0.34(-1.58%) |
Dec 21, 2020 | 21.23 | 21.76 | 21.19 | 21.39 | 4,542 | +0.09(+0.42%) |
Dec 18, 2020 | 21.66 | 21.79 | 21.30 | 21.31 | 27,247 | -0.12(-0.54%) |
Dec 17, 2020 | 21.31 | 21.68 | 21.06 | 21.42 | 9,571 | +0.32(+1.52%) |
Dec 16, 2020 | 21.72 | 21.96 | 21.10 | 21.10 | 3,661 | -0.32(-1.50%) |
Dec 15, 2020 | 21.45 | 22.11 | 21.38 | 21.42 | 5,914 | +0.01(+0.04%) |
Dec 14, 2020 | 21.81 | 22.29 | 21.41 | 21.41 | 4,567 | -0.32(-1.48%) |
Dec 11, 2020 | 21.72 | 21.73 | 21.19 | 21.73 | 3,588 | -0.21(-0.94%) |
Dec 10, 2020 | 21.84 | 22.09 | 21.55 | 21.94 | 4,692 | +0.13(+0.61%) |
Dec 09, 2020 | 22.02 | 22.57 | 21.63 | 21.80 | 18,142 | -0.21(-0.93%) |
Dec 08, 2020 | 21.23 | 22.01 | 21.23 | 22.01 | 3,778 | +0.60(+2.79%) |
Dec 07, 2020 | 20.95 | 21.79 | 20.75 | 21.41 | 8,634 | +0.02(+0.08%) |
Dec 04, 2020 | 21.07 | 21.39 | 20.73 | 21.39 | 11,549 | +0.66(+3.18%) |
Dec 03, 2020 | 21.23 | 21.63 | 20.73 | 20.73 | 4,503 | -0.15(-0.73%) |
Dec 02, 2020 | 21.19 | 21.57 | 20.89 | 20.89 | 3,441 | -0.34(-1.60%) |
Dec 01, 2020 | 21.66 | 22.10 | 21.23 | 21.23 | 7,772 | -0.03(-0.13%) |
Nov 30, 2020 | 21.83 | 21.83 | 21.02 | 21.25 | 11,572 | -0.87(-3.91%) |
Nov 27, 2020 | 22.28 | 22.30 | 21.59 | 22.12 | 8,409 | -0.18(-0.80%) |
Nov 25, 2020 | 22.23 | 22.30 | 22.13 | 22.30 | 5,942 | +0.09(+0.40%) |
Nov 24, 2020 | 22.24 | 23.01 | 22.16 | 22.21 | 10,356 | +1.11(+5.24%) |
Nov 23, 2020 | 20.56 | 21.44 | 19.58 | 21.10 | 6,566 | +0.81(+4.00%) |
Nov 20, 2020 | 19.66 | 20.29 | 19.66 | 20.29 | 3,476 | +0.22(+1.11%) |
Nov 19, 2020 | 20.24 | 20.24 | 19.35 | 20.07 | 5,120 | -0.12(-0.57%) |
Nov 18, 2020 | 21.36 | 21.36 | 20.18 | 20.18 | 3,720 | -0.84(-3.99%) |
Nov 17, 2020 | 21.40 | 21.63 | 20.69 | 21.02 | 13,106 | -1.03(-4.69%) |
Nov 16, 2020 | 21.91 | 22.72 | 21.21 | 22.05 | 8,389 | +0.77(+3.60%) |
Nov 13, 2020 | 20.75 | 21.32 | 20.69 | 21.29 | 5,830 | +0.73(+3.56%) |
Nov 12, 2020 | 21.29 | 21.69 | 20.16 | 20.56 | 5,277 | -1.36(-6.19%) |
Nov 11, 2020 | 21.07 | 21.91 | 20.87 | 21.91 | 6,032 | -0.79(-3.48%) |
Nov 10, 2020 | 20.46 | 23.48 | 20.46 | 22.70 | 14,819 | +2.69(+13.45%) |
Nov 09, 2020 | 18.65 | 20.84 | 18.63 | 20.01 | 12,566 | +2.11(+11.76%) |
Nov 06, 2020 | 18.06 | 18.12 | 17.88 | 17.91 | 3,602 | -0.40(-2.18%) |
Nov 05, 2020 | 18.31 | 18.36 | 17.85 | 18.31 | 5,526 | +0.03(+0.15%) |
Nov 04, 2020 | 18.29 | 18.56 | 17.76 | 18.28 | 6,684 | -0.37(-2.00%) |
Nov 03, 2020 | 17.99 | 18.65 | 17.99 | 18.65 | 14,594 | +0.71(+3.96%) |
Nov 02, 2020 | 17.77 | 17.94 | 17.53 | 17.94 | 7,663 | +0.47(+2.69%) |
Oct 30, 2020 | 17.95 | 17.95 | 17.38 | 17.47 | 5,404 | -0.34(-1.90%) |
Oct 29, 2020 | 17.12 | 17.81 | 17.10 | 17.81 | 7,056 | +0.44(+2.56%) |
Oct 28, 2020 | 17.20 | 17.36 | 17.06 | 17.36 | 5,596 | +0.00(+0.00%) |
Oct 27, 2020 | 17.76 | 17.78 | 17.34 | 17.36 | 7,947 | -0.42(-2.35%) |
Oct 26, 2020 | 18.26 | 18.26 | 17.78 | 17.78 | 5,942 | -0.39(-2.15%) |
Oct 23, 2020 | 18.21 | 18.56 | 17.99 | 18.17 | 10,583 | +0.34(+1.89%) |
Oct 22, 2020 | 17.83 | 17.90 | 17.55 | 17.84 | 9,190 | +0.01(+0.05%) |
Oct 21, 2020 | 18.21 | 18.21 | 17.83 | 17.83 | 2,564 | -0.46(-2.53%) |
Oct 20, 2020 | 18.18 | 18.36 | 18.14 | 18.29 | 7,085 | +0.48(+2.69%) |
Oct 19, 2020 | 18.33 | 18.33 | 17.81 | 17.81 | 1,614 | -0.54(-2.95%) |
Oct 16, 2020 | 18.39 | 18.56 | 18.12 | 18.35 | 5,967 | -0.25(-1.34%) |
Oct 15, 2020 | 18.16 | 18.60 | 18.16 | 18.60 | 5,676 | +0.75(+4.18%) |
Oct 14, 2020 | 18.14 | 18.21 | 17.85 | 17.85 | 4,028 | -0.20(-1.08%) |
Oct 13, 2020 | 18.15 | 18.15 | 17.95 | 18.05 | 2,606 | -0.20(-1.12%) |
Oct 12, 2020 | 18.19 | 18.26 | 18.05 | 18.25 | 3,555 | +0.22(+1.23%) |
Oct 09, 2020 | 18.12 | 18.12 | 18.03 | 18.03 | 1,351 | +0.11(+0.59%) |
Oct 08, 2020 | 17.66 | 18.39 | 17.66 | 17.92 | 8,064 | -0.06(-0.35%) |
Oct 07, 2020 | 17.66 | 17.99 | 17.66 | 17.99 | 6,553 | +0.49(+2.79%) |
Oct 06, 2020 | 17.21 | 17.86 | 17.10 | 17.50 | 8,749 | +0.40(+2.34%) |
Oct 05, 2020 | 16.67 | 17.10 | 16.40 | 17.10 | 5,558 | +0.95(+5.89%) |
Oct 02, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 2,251 | +0.05(+0.33%) |
Oct 01, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 2,414 | -0.04(-0.28%) |
Sep 30, 2020 | 16.67 | 16.67 | 16.14 | 16.14 | 3,167 | -0.19(-1.14%) |
Sep 29, 2020 | 15.78 | 16.33 | 15.78 | 16.33 | 3,736 | -0.07(-0.43%) |
Sep 28, 2020 | 16.22 | 16.71 | 16.22 | 16.40 | 6,525 | +0.38(+2.39%) |
Sep 25, 2020 | 15.97 | 16.19 | 15.96 | 16.01 | 5,741 | +0.36(+2.27%) |
Sep 24, 2020 | 15.49 | 15.99 | 15.49 | 15.66 | 2,875 | +0.17(+1.09%) |
Sep 23, 2020 | 15.96 | 15.99 | 15.45 | 15.49 | 8,843 | -0.14(-0.91%) |
Sep 22, 2020 | 16.09 | 16.09 | 15.54 | 15.63 | 7,649 | -0.09(-0.56%) |
Sep 21, 2020 | 16.72 | 16.72 | 15.69 | 15.72 | 13,474 | -1.07(-6.35%) |
Sep 18, 2020 | 17.33 | 17.33 | 16.79 | 16.79 | 19,702 | -0.36(-2.07%) |
Sep 17, 2020 | 17.10 | 17.36 | 16.69 | 17.14 | 3,140 | +0.18(+1.05%) |
Sep 16, 2020 | 17.25 | 17.65 | 16.92 | 16.96 | 9,192 | -0.07(-0.42%) |
Sep 15, 2020 | 17.92 | 17.92 | 17.04 | 17.04 | 10,633 | -0.44(-2.54%) |
Sep 14, 2020 | 17.05 | 17.48 | 17.05 | 17.48 | 3,024 | +0.63(+3.74%) |
Sep 11, 2020 | 17.28 | 17.28 | 16.85 | 16.85 | 5,291 | -0.52(-2.97%) |
Sep 10, 2020 | 17.84 | 17.97 | 17.36 | 17.36 | 3,136 | +0.04(+0.20%) |
Sep 09, 2020 | 17.52 | 17.52 | 17.28 | 17.33 | 4,055 | +0.08(+0.46%) |
Sep 08, 2020 | 17.84 | 17.84 | 17.25 | 17.25 | 2,729 | -0.68(-3.81%) |
Sep 04, 2020 | 17.72 | 18.10 | 17.41 | 17.93 | 8,331 | +0.26(+1.46%) |
Sep 03, 2020 | 17.70 | 17.74 | 17.60 | 17.68 | 9,500 | -0.08(-0.45%) |
Sep 02, 2020 | 17.72 | 17.76 | 17.47 | 17.76 | 7,132 | +0.11(+0.60%) |
Sep 01, 2020 | 17.30 | 17.71 | 17.30 | 17.65 | 7,863 | +0.35(+2.00%) |
Aug 31, 2020 | 17.70 | 17.70 | 17.30 | 17.30 | 8,763 | -0.31(-1.77%) |
Aug 28, 2020 | 17.71 | 17.71 | 17.61 | 17.61 | 1,576 | +0.14(+0.81%) |
Aug 27, 2020 | 17.32 | 17.47 | 17.32 | 17.47 | 1,664 | +0.18(+1.03%) |
Aug 26, 2020 | 17.41 | 17.47 | 17.29 | 17.29 | 2,073 | -0.07(-0.41%) |
Aug 25, 2020 | 17.52 | 17.65 | 17.18 | 17.36 | 2,335 | +0.00(+0.00%) |
Aug 24, 2020 | 17.32 | 17.73 | 17.32 | 17.36 | 5,495 | +0.21(+1.24%) |
Aug 21, 2020 | 17.13 | 17.21 | 17.10 | 17.15 | 6,755 | -0.12(-0.67%) |
Aug 20, 2020 | 17.10 | 17.30 | 17.10 | 17.27 | 4,977 | +0.10(+0.57%) |
Aug 19, 2020 | 17.39 | 17.48 | 17.14 | 17.17 | 4,050 | +0.04(+0.26%) |
Aug 18, 2020 | 17.42 | 17.71 | 17.12 | 17.12 | 9,286 | +0.03(+0.16%) |
Aug 17, 2020 | 16.98 | 17.58 | 16.88 | 17.10 | 7,274 | -0.03(-0.16%) |
Aug 14, 2020 | 17.12 | 17.12 | 17.12 | 17.12 | 788 | +0.25(+1.47%) |
Aug 13, 2020 | 16.96 | 17.26 | 16.49 | 16.88 | 27,249 | -0.33(-1.91%) |
Aug 12, 2020 | 17.23 | 17.67 | 17.05 | 17.20 | 17,336 | +0.18(+1.04%) |
Aug 11, 2020 | 16.95 | 17.28 | 16.95 | 17.03 | 6,173 | +0.07(+0.42%) |
Aug 10, 2020 | 16.58 | 17.10 | 16.57 | 16.96 | 5,357 | +0.52(+3.17%) |
Aug 07, 2020 | 16.32 | 16.79 | 16.32 | 16.44 | 4,639 | +0.05(+0.32%) |
Aug 06, 2020 | 16.14 | 16.38 | 16.10 | 16.38 | 1,456 | +0.04(+0.22%) |
Aug 05, 2020 | 16.63 | 16.63 | 16.26 | 16.35 | 3,106 | -0.08(-0.48%) |
Aug 04, 2020 | 16.44 | 16.48 | 16.26 | 16.43 | 2,584 | -0.20(-1.22%) |
Aug 03, 2020 | 15.97 | 16.63 | 15.97 | 16.63 | 5,485 | +0.73(+4.61%) |
Jul 31, 2020 | 15.99 | 16.21 | 15.64 | 15.90 | 8,148 | -0.06(-0.39%) |
Jul 30, 2020 | 16.06 | 16.22 | 15.96 | 15.96 | 4,249 | -0.25(-1.53%) |
Jul 29, 2020 | 16.04 | 16.70 | 16.04 | 16.21 | 6,990 | -0.02(-0.11%) |
Jul 28, 2020 | 16.50 | 16.70 | 16.22 | 16.22 | 3,879 | -0.41(-2.44%) |
Jul 27, 2020 | 16.52 | 16.63 | 16.45 | 16.63 | 2,087 | +0.17(+1.02%) |
Jul 24, 2020 | 16.43 | 16.72 | 16.36 | 16.46 | 5,658 | +0.27(+1.69%) |
Jul 23, 2020 | 16.66 | 16.79 | 16.13 | 16.19 | 4,137 | -0.59(-3.53%) |
Jul 22, 2020 | 16.65 | 16.84 | 16.48 | 16.78 | 3,352 | -0.01(-0.05%) |
Jul 21, 2020 | 16.63 | 16.79 | 16.38 | 16.79 | 5,080 | +0.40(+2.43%) |
Jul 20, 2020 | 16.39 | 16.39 | 16.39 | 16.39 | 6,432 | +0.00(+0.00%) |
Jul 17, 2020 | 16.68 | 16.75 | 16.39 | 16.39 | 5,318 | -0.30(-1.80%) |
Jul 16, 2020 | 16.35 | 16.88 | 16.34 | 16.69 | 7,681 | +0.18(+1.07%) |
Jul 15, 2020 | 16.18 | 16.81 | 16.07 | 16.52 | 11,083 | +0.75(+4.76%) |
Jul 14, 2020 | 15.56 | 15.91 | 15.56 | 15.76 | 5,266 | +0.19(+1.19%) |
Jul 13, 2020 | 15.90 | 15.99 | 15.58 | 15.58 | 14,568 | -0.44(-2.76%) |
Jul 10, 2020 | 15.64 | 16.28 | 15.46 | 16.02 | 10,071 | +0.42(+2.72%) |
Jul 09, 2020 | 15.79 | 15.81 | 15.46 | 15.60 | 9,860 | -0.19(-1.18%) |
Jul 08, 2020 | 16.71 | 16.82 | 15.71 | 15.78 | 13,412 | -0.80(-4.80%) |
Jul 07, 2020 | 17.05 | 17.41 | 16.58 | 16.58 | 7,349 | -0.85(-4.87%) |
Jul 06, 2020 | 17.47 | 17.47 | 17.42 | 17.43 | 3,602 | +0.03(+0.15%) |
Jul 02, 2020 | 18.07 | 18.07 | 17.22 | 17.40 | 8,034 | -0.27(-1.55%) |
Jul 01, 2020 | 17.16 | 17.67 | 17.16 | 17.67 | 8,558 | -0.07(-0.40%) |
Jun 30, 2020 | 17.93 | 18.07 | 17.32 | 17.74 | 8,492 | -0.07(-0.40%) |
Jun 29, 2020 | 16.37 | 17.82 | 15.99 | 17.81 | 36,081 | +1.89(+11.88%) |
Jun 26, 2020 | 16.33 | 16.70 | 15.91 | 15.92 | 62,581 | -0.64(-3.84%) |
Jun 25, 2020 | 16.11 | 16.56 | 16.00 | 16.56 | 6,535 | +0.52(+3.25%) |
Jun 24, 2020 | 16.22 | 16.44 | 16.04 | 16.04 | 7,213 | -0.18(-1.09%) |
Jun 23, 2020 | 16.95 | 16.95 | 16.13 | 16.21 | 6,924 | -0.49(-2.96%) |
Jun 22, 2020 | 17.31 | 17.31 | 16.61 | 16.71 | 11,948 | -0.72(-4.16%) |
Jun 19, 2020 | 17.25 | 18.11 | 17.13 | 17.43 | 19,125 | +0.39(+2.28%) |
Jun 18, 2020 | 17.03 | 17.05 | 16.51 | 17.05 | 2,849 | +0.03(+0.16%) |
Jun 17, 2020 | 18.26 | 18.42 | 17.02 | 17.02 | 9,851 | -1.62(-8.68%) |
Jun 16, 2020 | 18.85 | 18.85 | 18.64 | 18.64 | 3,919 | +0.63(+3.48%) |
Jun 15, 2020 | 16.48 | 18.01 | 16.48 | 18.01 | 6,043 | +1.13(+6.70%) |
Jun 12, 2020 | 17.73 | 17.75 | 16.82 | 16.88 | 5,771 | -0.38(-2.20%) |
Jun 11, 2020 | 18.64 | 18.67 | 17.24 | 17.26 | 18,841 | -2.01(-10.45%) |
Jun 10, 2020 | 20.77 | 20.78 | 19.17 | 19.27 | 10,834 | -1.86(-8.78%) |
Jun 09, 2020 | 20.81 | 21.68 | 20.62 | 21.13 | 21,110 | +0.14(+0.67%) |
Jun 08, 2020 | 21.83 | 21.83 | 20.99 | 20.99 | 8,780 | -0.04(-0.21%) |
Jun 05, 2020 | 19.88 | 21.47 | 19.88 | 21.03 | 14,259 | +1.63(+8.38%) |
Jun 04, 2020 | 19.40 | 19.40 | 18.99 | 19.40 | 5,194 | +0.10(+0.50%) |
Jun 03, 2020 | 18.76 | 19.71 | 18.56 | 19.31 | 26,835 | +0.75(+4.05%) |
Jun 02, 2020 | 18.83 | 18.83 | 18.12 | 18.56 | 19,521 | +0.40(+2.19%) |