Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.46 | 23.57 | 23.08 | 23.34 | 381,319 | +0.24(+1.04%) |
May 27, 2021 | 23.23 | 23.33 | 22.80 | 23.10 | 351,107 | -0.09(-0.39%) |
May 26, 2021 | 22.67 | 23.23 | 22.50 | 23.19 | 332,181 | +0.71(+3.16%) |
May 25, 2021 | 22.54 | 23.05 | 22.42 | 22.48 | 303,166 | +0.02(+0.09%) |
May 24, 2021 | 22.43 | 22.63 | 22.24 | 22.46 | 218,321 | +0.08(+0.36%) |
May 21, 2021 | 22.94 | 23.10 | 22.36 | 22.38 | 280,711 | -0.17(-0.75%) |
May 20, 2021 | 22.04 | 22.61 | 21.68 | 22.55 | 309,341 | +0.48(+2.17%) |
May 19, 2021 | 21.75 | 22.27 | 21.17 | 22.07 | 608,223 | -0.37(-1.65%) |
May 18, 2021 | 22.98 | 23.13 | 22.42 | 22.44 | 513,741 | -0.57(-2.48%) |
May 17, 2021 | 22.68 | 23.27 | 22.02 | 23.01 | 515,622 | +0.08(+0.35%) |
May 14, 2021 | 23.00 | 23.41 | 22.80 | 22.93 | 669,484 | +0.89(+4.04%) |
May 13, 2021 | 21.00 | 22.24 | 20.98 | 22.04 | 836,337 | +1.02(+4.85%) |
May 12, 2021 | 22.75 | 23.00 | 20.82 | 21.02 | 1,031,796 | -1.97(-8.57%) |
May 11, 2021 | 24.02 | 24.29 | 22.81 | 22.99 | 898,757 | -1.87(-7.52%) |
May 10, 2021 | 26.24 | 26.28 | 24.82 | 24.86 | 539,821 | -0.99(-3.83%) |
May 07, 2021 | 25.19 | 26.10 | 24.71 | 25.85 | 565,732 | +0.71(+2.82%) |
May 06, 2021 | 24.81 | 25.26 | 24.34 | 25.14 | 849,922 | +0.64(+2.61%) |
May 05, 2021 | 26.80 | 27.00 | 23.75 | 24.50 | 2,213,928 | -3.01(-10.94%) |
May 04, 2021 | 27.62 | 27.81 | 26.77 | 27.51 | 702,160 | -0.10(-0.36%) |
May 03, 2021 | 26.25 | 28.03 | 26.17 | 27.61 | 894,437 | +1.80(+6.97%) |
Apr 30, 2021 | 26.23 | 26.45 | 25.50 | 25.81 | 913,900 | -0.77(-2.90%) |
Apr 29, 2021 | 26.19 | 26.87 | 25.81 | 26.58 | 451,507 | +0.84(+3.26%) |
Apr 28, 2021 | 26.15 | 26.17 | 25.32 | 25.74 | 1,508,597 | -0.35(-1.34%) |
Apr 27, 2021 | 25.94 | 26.60 | 25.83 | 26.09 | 416,794 | +0.34(+1.32%) |
Apr 26, 2021 | 25.21 | 25.84 | 25.07 | 25.75 | 1,381,649 | +0.77(+3.08%) |
Apr 23, 2021 | 24.63 | 25.18 | 24.29 | 24.98 | 338,000 | +0.51(+2.08%) |
Apr 22, 2021 | 24.29 | 24.67 | 23.88 | 24.47 | 491,002 | +0.17(+0.70%) |
Apr 21, 2021 | 23.62 | 24.60 | 23.51 | 24.30 | 5,167,459 | +0.44(+1.84%) |
Apr 20, 2021 | 26.66 | 26.86 | 23.76 | 23.86 | 2,344,337 | -2.74(-10.30%) |
Apr 19, 2021 | 26.81 | 27.20 | 26.13 | 26.60 | 1,957,191 | -0.21(-0.78%) |
Apr 16, 2021 | 25.63 | 26.86 | 25.35 | 26.81 | 1,994,900 | +1.53(+6.05%) |
Apr 15, 2021 | 25.68 | 26.03 | 25.04 | 25.28 | 343,392 | -0.14(-0.55%) |
Apr 14, 2021 | 25.50 | 25.79 | 25.09 | 25.42 | 344,695 | -0.06(-0.24%) |
Apr 13, 2021 | 25.86 | 25.92 | 24.80 | 25.48 | 471,781 | -0.47(-1.81%) |
Apr 12, 2021 | 25.80 | 26.14 | 25.37 | 25.95 | 583,499 | +0.42(+1.65%) |
Apr 09, 2021 | 24.45 | 25.63 | 24.45 | 25.53 | 734,900 | +0.98(+3.99%) |
Apr 08, 2021 | 25.54 | 25.75 | 24.00 | 24.55 | 1,032,291 | -0.70(-2.77%) |
Apr 07, 2021 | 26.99 | 27.03 | 25.10 | 25.25 | 940,798 | -1.48(-5.54%) |
Apr 06, 2021 | 24.87 | 27.40 | 24.87 | 26.73 | 3,609,396 | +2.03(+8.22%) |
Apr 05, 2021 | 24.65 | 24.87 | 23.88 | 24.70 | 717,785 | +0.58(+2.40%) |
Apr 01, 2021 | 23.00 | 24.25 | 22.81 | 24.12 | 1,856,500 | +1.44(+6.35%) |
Mar 31, 2021 | 22.69 | 23.39 | 22.42 | 22.68 | 1,345,034 | +0.04(+0.18%) |
Mar 30, 2021 | 21.83 | 22.81 | 21.58 | 22.64 | 1,813,623 | +0.77(+3.52%) |
Mar 29, 2021 | 22.61 | 23.03 | 21.58 | 21.87 | 1,832,430 | -0.74(-3.27%) |
Mar 26, 2021 | 21.59 | 22.63 | 21.15 | 22.61 | 3,795,900 | +1.35(+6.35%) |
Mar 25, 2021 | 20.71 | 21.40 | 20.06 | 21.26 | 1,632,931 | +0.25(+1.19%) |
Mar 24, 2021 | 21.35 | 22.08 | 21.01 | 21.01 | 1,550,758 | -0.27(-1.29%) |
Mar 23, 2021 | 21.91 | 22.01 | 21.13 | 21.29 | 1,498,026 | -0.75(-3.43%) |
Mar 22, 2021 | 22.85 | 23.22 | 21.95 | 22.04 | 769,064 | -0.84(-3.67%) |
Mar 19, 2021 | 22.79 | 23.11 | 22.38 | 22.88 | 2,364,500 | +0.39(+1.73%) |
Mar 18, 2021 | 23.34 | 23.51 | 22.32 | 22.49 | 1,257,970 | -0.83(-3.56%) |
Mar 17, 2021 | 22.71 | 23.51 | 22.07 | 23.32 | 1,605,534 | +0.86(+3.83%) |
Mar 16, 2021 | 22.68 | 23.59 | 22.28 | 22.46 | 554,449 | -0.01(-0.04%) |
Mar 15, 2021 | 21.98 | 22.61 | 21.67 | 22.47 | 493,495 | +0.75(+3.45%) |
Mar 12, 2021 | 21.55 | 22.13 | 21.01 | 21.72 | 534,100 | +0.06(+0.28%) |
Mar 11, 2021 | 22.08 | 22.55 | 21.54 | 21.66 | 578,075 | -0.16(-0.73%) |
Mar 10, 2021 | 20.23 | 21.95 | 20.10 | 21.82 | 942,795 | +1.64(+8.13%) |
Mar 09, 2021 | 19.92 | 20.55 | 19.61 | 20.18 | 872,111 | -0.01(-0.05%) |
Mar 08, 2021 | 20.17 | 20.69 | 19.90 | 20.19 | 374,408 | +0.08(+0.40%) |
Mar 05, 2021 | 19.77 | 20.17 | 18.27 | 20.11 | 707,500 | +0.53(+2.71%) |
Mar 04, 2021 | 19.65 | 20.49 | 19.05 | 19.58 | 982,413 | -0.19(-0.96%) |
Mar 03, 2021 | 20.44 | 20.49 | 19.62 | 19.77 | 370,821 | -0.64(-3.14%) |
Mar 02, 2021 | 20.30 | 20.63 | 19.90 | 20.41 | 1,274,887 | +0.05(+0.25%) |
Mar 01, 2021 | 20.07 | 20.80 | 19.82 | 20.36 | 665,027 | +0.63(+3.19%) |
Feb 26, 2021 | 19.64 | 19.97 | 19.03 | 19.73 | 578,500 | +0.16(+0.82%) |
Feb 25, 2021 | 20.05 | 20.26 | 19.37 | 19.57 | 732,577 | -0.71(-3.50%) |
Feb 24, 2021 | 20.11 | 20.35 | 19.50 | 20.28 | 369,384 | +0.15(+0.75%) |
Feb 23, 2021 | 19.61 | 20.22 | 19.37 | 20.13 | 703,016 | +0.13(+0.65%) |
Feb 22, 2021 | 20.00 | 20.30 | 19.39 | 20.00 | 636,851 | +0.09(+0.45%) |
Feb 19, 2021 | 20.30 | 20.49 | 19.54 | 19.91 | 908,400 | -0.39(-1.92%) |
Feb 18, 2021 | 20.49 | 20.86 | 20.25 | 20.30 | 409,532 | -0.27(-1.31%) |
Feb 17, 2021 | 20.57 | 20.87 | 20.07 | 20.57 | 471,527 | -0.07(-0.34%) |
Feb 16, 2021 | 21.25 | 21.26 | 20.20 | 20.64 | 578,268 | -0.39(-1.85%) |
Feb 12, 2021 | 21.26 | 21.50 | 20.94 | 21.03 | 571,400 | -0.36(-1.68%) |
Feb 11, 2021 | 21.06 | 21.83 | 21.06 | 21.39 | 510,849 | +0.19(+0.90%) |
Feb 10, 2021 | 21.41 | 21.71 | 20.62 | 21.20 | 877,265 | -0.29(-1.35%) |
Feb 09, 2021 | 21.50 | 21.78 | 21.15 | 21.49 | 519,593 | +0.00(+0.00%) |
Feb 08, 2021 | 21.40 | 21.73 | 21.13 | 21.49 | 1,045,128 | +0.13(+0.61%) |
Feb 05, 2021 | 21.15 | 21.61 | 20.71 | 21.36 | 1,020,000 | +0.45(+2.15%) |
Feb 04, 2021 | 20.82 | 21.00 | 20.39 | 20.91 | 660,668 | +0.28(+1.36%) |
Feb 03, 2021 | 21.00 | 21.20 | 20.37 | 20.63 | 580,790 | -0.32(-1.53%) |
Feb 02, 2021 | 20.50 | 21.12 | 19.81 | 20.95 | 808,162 | +0.75(+3.71%) |
Feb 01, 2021 | 20.28 | 20.41 | 19.65 | 20.20 | 498,438 | +0.30(+1.51%) |
Jan 29, 2021 | 20.31 | 20.31 | 19.26 | 19.90 | 802,200 | -0.10(-0.50%) |
Jan 28, 2021 | 20.10 | 20.35 | 19.03 | 20.00 | 1,280,167 | +0.65(+3.36%) |
Jan 27, 2021 | 20.00 | 20.20 | 18.95 | 19.35 | 2,390,754 | -1.25(-6.07%) |
Jan 26, 2021 | 21.25 | 21.56 | 20.50 | 20.60 | 1,309,048 | -0.37(-1.76%) |
Jan 25, 2021 | 21.39 | 21.50 | 20.40 | 20.97 | 4,536,063 | -1.75(-7.70%) |
Jan 22, 2021 | 23.13 | 23.29 | 22.20 | 22.72 | 652,300 | -0.57(-2.45%) |
Jan 21, 2021 | 23.55 | 23.98 | 23.01 | 23.29 | 300,836 | -0.09(-0.38%) |
Jan 20, 2021 | 22.10 | 23.62 | 22.10 | 23.38 | 652,975 | +1.44(+6.56%) |
Jan 19, 2021 | 21.49 | 22.08 | 21.35 | 21.94 | 464,308 | +0.45(+2.09%) |
Jan 15, 2021 | 21.37 | 22.11 | 21.20 | 21.49 | 345,100 | -0.11(-0.51%) |
Jan 14, 2021 | 21.30 | 21.76 | 20.51 | 21.60 | 590,960 | +0.23(+1.08%) |
Jan 13, 2021 | 21.97 | 22.46 | 21.33 | 21.37 | 442,667 | -0.41(-1.88%) |
Jan 12, 2021 | 22.19 | 22.39 | 21.62 | 21.78 | 371,526 | -0.24(-1.09%) |
Jan 11, 2021 | 22.00 | 22.38 | 21.52 | 22.02 | 579,031 | -0.31(-1.39%) |
Jan 08, 2021 | 24.12 | 24.18 | 22.10 | 22.33 | 502,400 | -1.61(-6.73%) |
Jan 07, 2021 | 22.73 | 24.00 | 22.72 | 23.94 | 337,088 | +1.24(+5.46%) |
Jan 06, 2021 | 22.73 | 22.94 | 21.77 | 22.70 | 405,163 | +0.50(+2.25%) |
Jan 05, 2021 | 21.87 | 22.43 | 21.48 | 22.20 | 469,387 | +0.34(+1.56%) |
Jan 04, 2021 | 22.96 | 23.36 | 21.27 | 21.86 | 503,416 | -1.10(-4.79%) |
Dec 31, 2020 | 22.96 | 22.96 | 22.96 | 378,420 | -0.48(-2.05%) | |
Dec 30, 2020 | 23.13 | 23.87 | 23.13 | 23.44 | 378,420 | +0.31(+1.34%) |
Dec 29, 2020 | 23.81 | 24.00 | 22.68 | 23.13 | 311,150 | -0.56(-2.36%) |
Dec 28, 2020 | 24.66 | 24.95 | 23.58 | 23.69 | 355,212 | -0.58(-2.39%) |
Dec 24, 2020 | 23.16 | 24.28 | 22.85 | 24.27 | 190,400 | +1.07(+4.61%) |
Dec 23, 2020 | 23.90 | 24.07 | 22.91 | 23.20 | 282,688 | -0.68(-2.85%) |
Dec 22, 2020 | 23.48 | 23.98 | 23.23 | 23.88 | 247,208 | +0.37(+1.57%) |
Dec 21, 2020 | 23.52 | 23.68 | 22.71 | 23.51 | 288,776 | -0.06(-0.25%) |
Dec 18, 2020 | 24.12 | 24.35 | 23.52 | 23.57 | 451,200 | -0.46(-1.91%) |
Dec 17, 2020 | 23.31 | 24.16 | 23.30 | 24.03 | 349,778 | +1.07(+4.66%) |
Dec 16, 2020 | 23.30 | 23.54 | 22.58 | 22.96 | 265,985 | -0.12(-0.52%) |
Dec 15, 2020 | 22.52 | 23.23 | 22.43 | 23.08 | 284,869 | +0.64(+2.85%) |
Dec 14, 2020 | 22.35 | 22.94 | 22.34 | 22.44 | 334,437 | +0.37(+1.68%) |
Dec 11, 2020 | 21.90 | 22.39 | 21.79 | 22.07 | 156,400 | +0.02(+0.09%) |
Dec 10, 2020 | 22.10 | 22.18 | 21.20 | 22.05 | 337,377 | +0.04(+0.18%) |
Dec 09, 2020 | 21.87 | 22.64 | 21.81 | 22.01 | 379,332 | +0.15(+0.69%) |
Dec 08, 2020 | 22.66 | 22.68 | 21.71 | 21.86 | 423,072 | -0.90(-3.95%) |
Dec 07, 2020 | 22.48 | 22.86 | 21.85 | 22.76 | 445,856 | +0.22(+0.98%) |
Dec 04, 2020 | 22.51 | 22.76 | 22.06 | 22.54 | 343,400 | +0.04(+0.18%) |
Dec 03, 2020 | 21.95 | 22.71 | 21.52 | 22.50 | 416,118 | +1.03(+4.80%) |
Dec 02, 2020 | 21.30 | 21.79 | 20.85 | 21.47 | 494,863 | +0.11(+0.51%) |
Dec 01, 2020 | 22.43 | 22.60 | 21.02 | 21.36 | 594,616 | -0.41(-1.88%) |
Nov 30, 2020 | 22.51 | 22.64 | 21.02 | 21.77 | 913,976 | -0.76(-3.37%) |
Nov 27, 2020 | 22.58 | 22.75 | 22.10 | 22.53 | 327,000 | -0.39(-1.70%) |
Nov 25, 2020 | 22.82 | 23.06 | 22.02 | 22.92 | 521,800 | -0.56(-2.39%) |
Nov 24, 2020 | 25.00 | 25.05 | 23.41 | 23.48 | 447,161 | -1.08(-4.40%) |
Nov 23, 2020 | 23.53 | 24.82 | 23.52 | 24.56 | 532,333 | +1.43(+6.18%) |
Nov 20, 2020 | 23.00 | 23.37 | 22.61 | 23.13 | 456,700 | +0.12(+0.52%) |
Nov 19, 2020 | 23.39 | 24.05 | 22.71 | 23.01 | 505,211 | -0.38(-1.62%) |
Nov 18, 2020 | 23.04 | 24.34 | 23.01 | 23.39 | 660,621 | +0.63(+2.77%) |
Nov 17, 2020 | 23.13 | 23.67 | 22.36 | 22.76 | 399,522 | +0.03(+0.13%) |
Nov 16, 2020 | 22.42 | 22.95 | 21.86 | 22.73 | 446,599 | +0.88(+4.03%) |
Nov 13, 2020 | 21.38 | 22.00 | 21.38 | 21.85 | 317,800 | +0.59(+2.78%) |
Nov 12, 2020 | 21.52 | 21.99 | 20.77 | 21.26 | 307,247 | -0.56(-2.57%) |
Nov 11, 2020 | 22.00 | 22.20 | 20.91 | 21.82 | 377,738 | -0.16(-0.73%) |
Nov 10, 2020 | 19.92 | 22.48 | 19.78 | 21.98 | 604,291 | +2.16(+10.90%) |
Nov 09, 2020 | 22.27 | 22.58 | 19.43 | 19.82 | 536,452 | -1.14(-5.44%) |
Nov 06, 2020 | 22.09 | 22.14 | 20.01 | 20.96 | 515,100 | -1.07(-4.86%) |
Nov 05, 2020 | 21.65 | 22.25 | 21.54 | 22.03 | 454,142 | +0.80(+3.77%) |
Nov 04, 2020 | 20.02 | 21.29 | 20.02 | 21.23 | 539,709 | +1.48(+7.49%) |
Nov 03, 2020 | 18.49 | 19.94 | 18.09 | 19.75 | 661,631 | +2.05(+11.58%) |
Nov 02, 2020 | 18.34 | 18.96 | 17.60 | 17.70 | 485,106 | -0.19(-1.06%) |
Oct 30, 2020 | 17.21 | 18.35 | 17.21 | 17.89 | 560,700 | +0.35(+2.00%) |
Oct 29, 2020 | 17.46 | 17.82 | 17.02 | 17.54 | 418,345 | +0.17(+0.98%) |
Oct 28, 2020 | 16.95 | 17.62 | 16.70 | 17.37 | 283,231 | +0.01(+0.06%) |
Oct 27, 2020 | 17.74 | 17.74 | 17.06 | 17.36 | 248,053 | -0.37(-2.09%) |
Oct 26, 2020 | 18.04 | 18.21 | 17.38 | 17.73 | 292,181 | -0.44(-2.42%) |
Oct 23, 2020 | 17.38 | 18.22 | 17.10 | 18.17 | 238,500 | +0.79(+4.55%) |
Oct 22, 2020 | 17.79 | 17.90 | 17.07 | 17.38 | 360,494 | -0.39(-2.19%) |
Oct 21, 2020 | 19.58 | 19.58 | 17.64 | 17.77 | 542,043 | -1.57(-8.12%) |
Oct 20, 2020 | 19.38 | 19.50 | 19.03 | 19.34 | 239,270 | +0.34(+1.76%) |
Oct 19, 2020 | 19.23 | 19.69 | 18.83 | 19.00 | 301,521 | +0.24(+1.28%) |
Oct 16, 2020 | 18.84 | 19.30 | 18.61 | 18.77 | 218,200 | +0.04(+0.19%) |
Oct 15, 2020 | 18.08 | 18.84 | 18.00 | 18.73 | 240,738 | +0.40(+2.18%) |
Oct 14, 2020 | 18.50 | 18.56 | 18.13 | 18.33 | 236,537 | -0.20(-1.08%) |
Oct 13, 2020 | 18.48 | 18.71 | 17.75 | 18.53 | 246,644 | -0.12(-0.64%) |
Oct 12, 2020 | 19.10 | 19.22 | 18.44 | 18.65 | 340,628 | -0.29(-1.53%) |
Oct 09, 2020 | 19.00 | 19.80 | 18.80 | 18.94 | 330,300 | +0.47(+2.54%) |
Oct 08, 2020 | 17.98 | 18.85 | 17.79 | 18.47 | 447,587 | +1.37(+8.01%) |
Oct 07, 2020 | 17.53 | 17.69 | 16.91 | 17.10 | 218,807 | -0.11(-0.64%) |
Oct 06, 2020 | 17.38 | 17.83 | 17.18 | 17.21 | 446,605 | +0.17(+1.00%) |
Oct 05, 2020 | 16.99 | 17.28 | 16.37 | 17.04 | 318,824 | +0.32(+1.91%) |
Oct 02, 2020 | 15.97 | 16.82 | 15.95 | 16.72 | 325,400 | +0.32(+1.95%) |
Oct 01, 2020 | 16.26 | 16.41 | 15.85 | 16.40 | 243,619 | +0.30(+1.86%) |
Sep 30, 2020 | 16.09 | 16.47 | 15.91 | 16.10 | 409,728 | +0.04(+0.25%) |
Sep 29, 2020 | 16.23 | 16.28 | 15.93 | 16.06 | 333,326 | -0.21(-1.29%) |
Sep 28, 2020 | 15.85 | 16.39 | 15.78 | 16.27 | 251,067 | +0.74(+4.76%) |
Sep 25, 2020 | 15.44 | 15.78 | 15.37 | 15.53 | 272,600 | -0.10(-0.64%) |
Sep 24, 2020 | 16.00 | 16.10 | 15.39 | 15.63 | 314,326 | -0.35(-2.19%) |
Sep 23, 2020 | 17.14 | 17.21 | 15.92 | 15.98 | 462,771 | -0.98(-5.78%) |
Sep 22, 2020 | 16.20 | 17.04 | 16.01 | 16.96 | 529,044 | +0.97(+6.07%) |
Sep 21, 2020 | 17.61 | 17.84 | 15.81 | 15.99 | 653,317 | -2.08(-11.51%) |
Sep 18, 2020 | 18.38 | 18.57 | 17.61 | 18.07 | 2,563,500 | -0.13(-0.71%) |
Sep 17, 2020 | 18.11 | 18.66 | 17.55 | 18.20 | 585,160 | -0.28(-1.52%) |
Sep 16, 2020 | 17.99 | 18.80 | 17.93 | 18.48 | 719,857 | +0.73(+4.11%) |
Sep 15, 2020 | 17.80 | 18.18 | 17.60 | 17.75 | 637,719 | +0.15(+0.85%) |
Sep 14, 2020 | 16.60 | 18.00 | 16.60 | 17.60 | 1,090,390 | +1.32(+8.11%) |
Sep 11, 2020 | 15.79 | 16.47 | 15.59 | 16.28 | 426,500 | +0.71(+4.56%) |
Sep 10, 2020 | 15.61 | 16.08 | 15.53 | 15.57 | 352,826 | -0.03(-0.19%) |
Sep 09, 2020 | 14.94 | 15.65 | 14.80 | 15.60 | 389,965 | +0.81(+5.48%) |
Sep 08, 2020 | 14.37 | 15.12 | 14.15 | 14.79 | 519,195 | +0.67(+4.75%) |
Sep 04, 2020 | 15.00 | 15.14 | 13.83 | 14.12 | 304,900 | -0.79(-5.30%) |
Sep 03, 2020 | 15.27 | 15.27 | 14.82 | 14.91 | 319,508 | -0.49(-3.18%) |
Sep 02, 2020 | 15.21 | 15.44 | 14.78 | 15.40 | 241,285 | +0.37(+2.46%) |
Sep 01, 2020 | 14.21 | 15.16 | 14.01 | 15.03 | 651,494 | +0.79(+5.55%) |
Aug 31, 2020 | 15.44 | 15.44 | 14.14 | 14.24 | 342,109 | -0.84(-5.57%) |
Aug 28, 2020 | 15.27 | 15.67 | 15.00 | 15.08 | 268,000 | +0.12(+0.80%) |
Aug 27, 2020 | 15.13 | 15.29 | 14.91 | 14.96 | 256,971 | -0.04(-0.27%) |
Aug 26, 2020 | 15.00 | 15.33 | 14.83 | 15.00 | 291,346 | +0.05(+0.33%) |
Aug 25, 2020 | 15.23 | 15.30 | 14.86 | 14.95 | 179,234 | -0.25(-1.64%) |
Aug 24, 2020 | 15.52 | 15.70 | 15.07 | 15.20 | 216,381 | -0.10(-0.65%) |
Aug 21, 2020 | 15.15 | 15.34 | 15.01 | 15.30 | 220,700 | +0.11(+0.72%) |
Aug 20, 2020 | 15.46 | 15.60 | 15.14 | 15.19 | 152,668 | -0.37(-2.38%) |
Aug 19, 2020 | 15.59 | 15.80 | 15.47 | 15.56 | 271,367 | +0.03(+0.19%) |
Aug 18, 2020 | 15.57 | 15.79 | 15.41 | 15.53 | 367,170 | +0.07(+0.45%) |
Aug 17, 2020 | 15.00 | 15.57 | 14.91 | 15.46 | 420,828 | +0.60(+4.04%) |
Aug 14, 2020 | 15.01 | 15.10 | 14.84 | 14.86 | 155,700 | -0.13(-0.87%) |
Aug 13, 2020 | 14.97 | 15.14 | 14.82 | 14.99 | 141,224 | +0.00(+0.00%) |
Aug 12, 2020 | 14.93 | 15.02 | 14.69 | 14.99 | 146,458 | +0.30(+2.04%) |
Aug 11, 2020 | 14.98 | 14.98 | 14.24 | 14.69 | 372,068 | -0.10(-0.68%) |
Aug 10, 2020 | 14.66 | 15.28 | 14.55 | 14.79 | 266,589 | +0.17(+1.16%) |
Aug 07, 2020 | 14.83 | 15.00 | 14.40 | 14.62 | 231,300 | -0.12(-0.78%) |
Aug 06, 2020 | 15.33 | 15.55 | 14.67 | 14.73 | 277,647 | -0.33(-2.16%) |
Aug 05, 2020 | 16.13 | 16.13 | 13.90 | 15.06 | 505,108 | +0.67(+4.66%) |
Aug 04, 2020 | 14.11 | 14.99 | 14.09 | 14.39 | 453,370 | +0.22(+1.55%) |
Aug 03, 2020 | 13.81 | 14.29 | 13.64 | 14.17 | 199,242 | +0.37(+2.68%) |
Jul 31, 2020 | 14.20 | 14.27 | 13.54 | 13.80 | 196,900 | -0.46(-3.23%) |
Jul 30, 2020 | 14.04 | 14.34 | 13.98 | 14.26 | 250,652 | +0.11(+0.78%) |
Jul 29, 2020 | 13.81 | 14.16 | 13.72 | 14.15 | 190,293 | +0.42(+3.06%) |
Jul 28, 2020 | 14.24 | 14.30 | 13.70 | 13.73 | 216,416 | -0.55(-3.85%) |
Jul 27, 2020 | 13.85 | 14.29 | 13.63 | 14.28 | 174,115 | +0.48(+3.48%) |
Jul 24, 2020 | 14.12 | 14.12 | 13.75 | 13.80 | 173,700 | -0.37(-2.61%) |
Jul 23, 2020 | 14.21 | 14.75 | 14.07 | 14.17 | 340,727 | +0.07(+0.50%) |
Jul 22, 2020 | 13.55 | 14.15 | 13.52 | 14.10 | 250,672 | +0.52(+3.83%) |
Jul 21, 2020 | 14.21 | 14.21 | 13.40 | 13.58 | 281,132 | -0.19(-1.38%) |
Jul 20, 2020 | 13.42 | 13.91 | 13.13 | 13.77 | 327,348 | +0.70(+5.36%) |
Jul 17, 2020 | 13.00 | 13.20 | 12.74 | 13.07 | 245,600 | +0.07(+0.54%) |
Jul 16, 2020 | 12.98 | 13.25 | 12.89 | 13.00 | 309,683 | +0.05(+0.39%) |
Jul 15, 2020 | 12.85 | 13.00 | 12.76 | 12.95 | 227,503 | +0.44(+3.52%) |
Jul 14, 2020 | 12.42 | 12.53 | 12.21 | 12.51 | 270,335 | +0.23(+1.87%) |
Jul 13, 2020 | 12.79 | 12.85 | 12.26 | 12.28 | 307,667 | -0.42(-3.31%) |
Jul 10, 2020 | 12.88 | 12.97 | 12.62 | 12.70 | 167,800 | -0.11(-0.86%) |
Jul 09, 2020 | 12.96 | 13.02 | 12.77 | 12.81 | 314,795 | -0.10(-0.77%) |
Jul 08, 2020 | 13.01 | 13.23 | 12.75 | 12.91 | 511,945 | +0.26(+2.06%) |
Jul 07, 2020 | 11.71 | 12.96 | 11.71 | 12.65 | 1,269,412 | +0.85(+7.20%) |
Jul 06, 2020 | 11.80 | 11.92 | 11.53 | 11.80 | 156,720 | +0.26(+2.25%) |
Jul 02, 2020 | 11.80 | 11.90 | 11.43 | 11.54 | 127,400 | -0.03(-0.26%) |
Jul 01, 2020 | 11.87 | 11.90 | 11.38 | 11.57 | 131,649 | -0.28(-2.36%) |
Jun 30, 2020 | 11.11 | 11.96 | 11.07 | 11.85 | 271,607 | +0.71(+6.37%) |
Jun 29, 2020 | 11.27 | 11.39 | 11.06 | 11.14 | 340,648 | +0.07(+0.63%) |
Jun 26, 2020 | 11.18 | 11.20 | 10.68 | 11.07 | 366,900 | -0.26(-2.29%) |
Jun 25, 2020 | 11.76 | 11.76 | 11.02 | 11.33 | 176,252 | -0.54(-4.59%) |
Jun 24, 2020 | 12.14 | 12.14 | 11.36 | 11.88 | 191,885 | -0.46(-3.69%) |
Jun 23, 2020 | 11.95 | 12.42 | 11.69 | 12.33 | 218,453 | +0.73(+6.29%) |
Jun 22, 2020 | 11.22 | 11.60 | 11.10 | 11.60 | 159,251 | +0.23(+2.02%) |
Jun 19, 2020 | 11.60 | 11.74 | 11.17 | 11.37 | 210,300 | -0.08(-0.70%) |
Jun 18, 2020 | 11.50 | 11.83 | 11.33 | 11.45 | 127,502 | -0.12(-1.04%) |
Jun 17, 2020 | 11.70 | 11.90 | 11.51 | 11.57 | 189,008 | -0.17(-1.45%) |
Jun 16, 2020 | 11.93 | 11.93 | 11.34 | 11.74 | 195,750 | +0.26(+2.26%) |
Jun 15, 2020 | 10.71 | 11.56 | 10.71 | 11.48 | 207,141 | +0.37(+3.33%) |
Jun 12, 2020 | 11.29 | 11.48 | 10.67 | 11.11 | 192,800 | +0.15(+1.37%) |
Jun 11, 2020 | 11.56 | 11.65 | 10.85 | 10.96 | 285,074 | -0.41(-3.61%) |
Jun 10, 2020 | 11.58 | 11.62 | 11.21 | 11.37 | 183,021 | -0.23(-1.98%) |
Jun 09, 2020 | 11.37 | 11.75 | 11.16 | 11.60 | 167,984 | +0.02(+0.17%) |
Jun 08, 2020 | 11.79 | 11.99 | 11.56 | 11.58 | 139,773 | +0.03(+0.26%) |
Jun 05, 2020 | 11.29 | 11.77 | 11.16 | 11.55 | 222,700 | +0.55(+5.00%) |
Jun 04, 2020 | 10.69 | 11.33 | 10.69 | 11.00 | 240,988 | -0.31(-2.74%) |
Jun 03, 2020 | 11.16 | 11.40 | 11.02 | 11.31 | 202,962 | +0.41(+3.76%) |
Jun 02, 2020 | 10.84 | 11.07 | 10.81 | 10.90 | 111,790 | +0.15(+1.40%) |