Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.22 | 24.22 | 23.51 | 23.73 | 140,279 | -0.37(-1.54%) |
May 27, 2021 | 24.68 | 24.68 | 23.95 | 24.10 | 195,032 | -0.30(-1.23%) |
May 26, 2021 | 24.25 | 24.69 | 24.24 | 24.40 | 170,434 | +0.32(+1.33%) |
May 25, 2021 | 24.40 | 24.69 | 24.07 | 24.08 | 151,938 | -0.31(-1.27%) |
May 24, 2021 | 24.26 | 24.81 | 24.07 | 24.39 | 148,221 | +0.37(+1.54%) |
May 21, 2021 | 24.80 | 24.85 | 23.95 | 24.02 | 182,641 | -0.47(-1.92%) |
May 20, 2021 | 24.43 | 24.85 | 24.04 | 24.49 | 96,836 | +0.28(+1.16%) |
May 19, 2021 | 23.64 | 24.27 | 23.30 | 24.21 | 119,385 | +0.14(+0.58%) |
May 18, 2021 | 23.85 | 24.53 | 23.85 | 24.07 | 144,794 | +0.22(+0.92%) |
May 17, 2021 | 24.28 | 24.85 | 23.62 | 23.85 | 285,715 | -0.59(-2.41%) |
May 14, 2021 | 23.22 | 24.52 | 23.13 | 24.44 | 257,258 | +1.43(+6.21%) |
May 13, 2021 | 23.01 | 23.47 | 22.30 | 23.01 | 196,442 | +0.37(+1.63%) |
May 12, 2021 | 22.82 | 23.19 | 22.23 | 22.64 | 215,144 | -0.66(-2.83%) |
May 11, 2021 | 21.74 | 23.31 | 21.66 | 23.30 | 240,685 | +0.69(+3.05%) |
May 10, 2021 | 22.95 | 22.98 | 22.12 | 22.61 | 352,400 | -0.55(-2.37%) |
May 07, 2021 | 23.33 | 23.58 | 22.78 | 23.16 | 255,317 | +0.06(+0.26%) |
May 06, 2021 | 22.60 | 23.25 | 21.30 | 23.10 | 572,841 | +1.88(+8.86%) |
May 05, 2021 | 21.19 | 21.66 | 20.67 | 21.22 | 485,413 | +0.81(+3.97%) |
May 04, 2021 | 20.75 | 20.75 | 20.18 | 20.41 | 282,922 | -0.50(-2.39%) |
May 03, 2021 | 21.41 | 21.82 | 20.83 | 20.91 | 358,808 | -0.24(-1.13%) |
Apr 30, 2021 | 22.32 | 22.38 | 21.04 | 21.15 | 445,400 | -1.33(-5.92%) |
Apr 29, 2021 | 23.81 | 23.81 | 22.45 | 22.48 | 299,959 | -1.00(-4.26%) |
Apr 28, 2021 | 23.91 | 23.91 | 23.20 | 23.48 | 233,808 | -0.41(-1.72%) |
Apr 27, 2021 | 24.81 | 24.93 | 23.70 | 23.89 | 163,567 | -0.65(-2.65%) |
Apr 26, 2021 | 24.13 | 24.61 | 23.92 | 24.54 | 213,369 | +0.62(+2.59%) |
Apr 23, 2021 | 23.99 | 24.37 | 23.91 | 23.92 | 260,200 | +0.12(+0.50%) |
Apr 22, 2021 | 24.81 | 24.83 | 23.77 | 23.80 | 195,991 | -0.88(-3.57%) |
Apr 21, 2021 | 23.72 | 24.80 | 23.66 | 24.68 | 147,255 | +0.85(+3.57%) |
Apr 20, 2021 | 24.37 | 24.37 | 23.55 | 23.83 | 232,735 | -0.64(-2.62%) |
Apr 19, 2021 | 24.42 | 24.60 | 23.38 | 24.47 | 310,512 | -0.26(-1.05%) |
Apr 16, 2021 | 25.66 | 25.66 | 24.22 | 24.73 | 202,600 | -0.87(-3.40%) |
Apr 15, 2021 | 25.59 | 25.62 | 24.95 | 25.60 | 172,450 | +0.35(+1.39%) |
Apr 14, 2021 | 25.44 | 26.24 | 25.07 | 25.25 | 143,703 | -0.18(-0.71%) |
Apr 13, 2021 | 25.84 | 26.32 | 24.81 | 25.43 | 200,461 | -0.34(-1.32%) |
Apr 12, 2021 | 25.34 | 25.92 | 24.90 | 25.77 | 281,910 | +0.42(+1.66%) |
Apr 09, 2021 | 25.45 | 25.70 | 25.12 | 25.35 | 122,000 | -0.27(-1.05%) |
Apr 08, 2021 | 25.16 | 25.71 | 24.83 | 25.62 | 158,674 | +0.75(+3.02%) |
Apr 07, 2021 | 25.76 | 25.96 | 24.86 | 24.87 | 233,667 | -0.84(-3.27%) |
Apr 06, 2021 | 24.81 | 25.87 | 24.78 | 25.71 | 250,430 | +0.81(+3.25%) |
Apr 05, 2021 | 24.94 | 24.94 | 24.25 | 24.90 | 185,396 | +0.45(+1.84%) |
Apr 01, 2021 | 23.94 | 24.69 | 23.94 | 24.45 | 211,000 | +0.90(+3.82%) |
Mar 31, 2021 | 22.50 | 23.76 | 22.50 | 23.55 | 399,084 | +1.36(+6.13%) |
Mar 30, 2021 | 22.02 | 22.34 | 21.17 | 22.19 | 332,332 | +0.26(+1.19%) |
Mar 29, 2021 | 23.20 | 23.56 | 21.93 | 21.93 | 457,982 | +0.56(+2.62%) |
Mar 26, 2021 | 21.55 | 21.77 | 20.69 | 21.37 | 182,500 | -0.16(-0.74%) |
Mar 25, 2021 | 20.44 | 21.76 | 20.30 | 21.53 | 192,071 | +0.76(+3.66%) |
Mar 24, 2021 | 23.05 | 23.21 | 20.74 | 20.77 | 279,738 | -2.00(-8.78%) |
Mar 23, 2021 | 23.56 | 23.83 | 22.54 | 22.77 | 201,898 | -0.89(-3.76%) |
Mar 22, 2021 | 24.20 | 24.47 | 23.53 | 23.66 | 134,347 | -0.34(-1.42%) |
Mar 19, 2021 | 22.82 | 24.10 | 22.71 | 24.00 | 477,600 | +1.29(+5.68%) |
Mar 18, 2021 | 23.69 | 23.86 | 22.51 | 22.71 | 146,879 | -1.38(-5.73%) |
Mar 17, 2021 | 23.66 | 24.16 | 23.28 | 24.09 | 112,448 | +0.08(+0.33%) |
Mar 16, 2021 | 24.72 | 24.98 | 23.98 | 24.01 | 244,909 | -0.62(-2.52%) |
Mar 15, 2021 | 24.39 | 24.74 | 24.07 | 24.63 | 173,909 | +0.07(+0.29%) |
Mar 12, 2021 | 24.08 | 24.68 | 23.68 | 24.56 | 161,500 | -0.03(-0.12%) |
Mar 11, 2021 | 23.90 | 24.63 | 22.79 | 24.59 | 221,664 | +1.29(+5.54%) |
Mar 10, 2021 | 23.06 | 24.23 | 23.00 | 23.30 | 324,835 | +0.27(+1.17%) |
Mar 09, 2021 | 22.37 | 23.51 | 22.17 | 23.03 | 231,760 | +1.27(+5.84%) |
Mar 08, 2021 | 21.89 | 22.52 | 21.30 | 21.76 | 282,345 | -0.24(-1.09%) |
Mar 05, 2021 | 21.76 | 22.68 | 19.91 | 22.00 | 523,500 | +0.58(+2.71%) |
Mar 04, 2021 | 22.59 | 22.80 | 21.05 | 21.42 | 350,761 | -1.60(-6.95%) |
Mar 03, 2021 | 23.41 | 23.41 | 22.40 | 23.02 | 361,485 | -0.31(-1.33%) |
Mar 02, 2021 | 23.97 | 24.00 | 23.18 | 23.33 | 178,369 | -0.55(-2.30%) |
Mar 01, 2021 | 23.14 | 23.95 | 22.86 | 23.88 | 193,816 | +1.28(+5.66%) |
Feb 26, 2021 | 22.76 | 23.27 | 21.94 | 22.60 | 277,800 | +0.01(+0.04%) |
Feb 25, 2021 | 23.58 | 24.20 | 22.52 | 22.59 | 289,944 | -1.41(-5.88%) |
Feb 24, 2021 | 24.00 | 24.35 | 23.40 | 24.00 | 335,611 | +0.07(+0.29%) |
Feb 23, 2021 | 23.62 | 23.98 | 22.27 | 23.93 | 397,424 | -0.50(-2.05%) |
Feb 22, 2021 | 25.19 | 25.52 | 24.27 | 24.43 | 278,448 | -1.20(-4.68%) |
Feb 19, 2021 | 25.38 | 25.93 | 25.15 | 25.63 | 262,800 | +0.26(+1.02%) |
Feb 18, 2021 | 25.78 | 26.09 | 25.26 | 25.37 | 491,202 | -0.92(-3.50%) |
Feb 17, 2021 | 26.20 | 26.37 | 25.52 | 26.29 | 386,726 | -0.26(-0.98%) |
Feb 16, 2021 | 26.94 | 28.07 | 25.81 | 26.55 | 690,482 | -1.94(-6.81%) |
Feb 12, 2021 | 28.77 | 28.85 | 28.28 | 28.49 | 481,300 | +0.07(+0.25%) |
Feb 11, 2021 | 25.82 | 28.94 | 24.15 | 28.42 | 923,956 | +2.92(+11.45%) |
Feb 10, 2021 | 26.14 | 26.39 | 24.82 | 25.50 | 786,497 | -0.41(-1.58%) |
Feb 09, 2021 | 24.97 | 26.01 | 24.97 | 25.91 | 423,049 | +1.36(+5.54%) |
Feb 08, 2021 | 23.79 | 24.55 | 23.36 | 24.55 | 342,991 | +1.36(+5.86%) |
Feb 05, 2021 | 22.10 | 23.69 | 22.10 | 23.19 | 489,000 | +1.30(+5.94%) |
Feb 04, 2021 | 21.41 | 21.91 | 21.25 | 21.89 | 239,999 | +0.69(+3.25%) |
Feb 03, 2021 | 21.29 | 21.68 | 21.08 | 21.20 | 178,466 | +0.00(+0.00%) |
Feb 02, 2021 | 21.27 | 21.36 | 20.75 | 21.20 | 143,871 | +0.19(+0.90%) |
Feb 01, 2021 | 20.62 | 21.35 | 20.40 | 21.01 | 289,195 | +0.51(+2.49%) |
Jan 29, 2021 | 20.96 | 21.12 | 20.07 | 20.50 | 251,700 | -0.47(-2.24%) |
Jan 28, 2021 | 21.11 | 21.29 | 20.40 | 20.97 | 326,429 | -0.17(-0.80%) |
Jan 27, 2021 | 20.73 | 21.45 | 20.00 | 21.14 | 462,302 | -0.19(-0.89%) |
Jan 26, 2021 | 21.05 | 21.44 | 20.65 | 21.33 | 260,791 | +0.53(+2.55%) |
Jan 25, 2021 | 20.20 | 21.03 | 20.20 | 20.80 | 400,347 | +0.76(+3.79%) |
Jan 22, 2021 | 19.31 | 20.04 | 19.19 | 20.04 | 251,600 | +0.53(+2.72%) |
Jan 21, 2021 | 19.60 | 19.80 | 19.25 | 19.51 | 324,876 | -0.09(-0.46%) |
Jan 20, 2021 | 19.47 | 19.88 | 19.15 | 19.60 | 424,228 | +0.40(+2.08%) |
Jan 19, 2021 | 19.16 | 19.47 | 18.90 | 19.20 | 377,871 | +0.18(+0.95%) |
Jan 15, 2021 | 18.52 | 19.13 | 18.20 | 19.02 | 531,400 | +0.45(+2.42%) |
Jan 14, 2021 | 18.57 | 19.05 | 18.44 | 18.57 | 364,503 | +0.05(+0.27%) |
Jan 13, 2021 | 18.30 | 18.93 | 18.28 | 18.52 | 324,150 | +0.36(+1.98%) |
Jan 12, 2021 | 17.57 | 18.27 | 17.35 | 18.16 | 310,592 | +0.67(+3.83%) |
Jan 11, 2021 | 17.10 | 17.79 | 16.81 | 17.49 | 233,908 | +0.21(+1.22%) |
Jan 08, 2021 | 17.34 | 17.91 | 17.10 | 17.28 | 314,800 | -0.13(-0.75%) |
Jan 07, 2021 | 16.62 | 17.50 | 16.51 | 17.41 | 348,651 | +1.09(+6.68%) |
Jan 06, 2021 | 15.57 | 16.44 | 15.52 | 16.32 | 298,838 | +0.72(+4.62%) |
Jan 05, 2021 | 15.28 | 15.74 | 15.27 | 15.60 | 299,549 | +0.29(+1.89%) |
Jan 04, 2021 | 15.88 | 15.98 | 15.16 | 15.31 | 241,591 | -0.67(-4.19%) |
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 207,911 | -0.32(-1.96%) | |
Dec 30, 2020 | 16.21 | 16.40 | 15.95 | 16.30 | 207,911 | +0.30(+1.88%) |
Dec 29, 2020 | 16.02 | 16.19 | 15.82 | 16.00 | 199,683 | -0.01(-0.06%) |
Dec 28, 2020 | 16.32 | 16.50 | 15.56 | 16.01 | 258,209 | -0.15(-0.93%) |
Dec 24, 2020 | 16.65 | 16.80 | 16.09 | 16.16 | 125,800 | -0.45(-2.71%) |
Dec 23, 2020 | 17.14 | 17.24 | 16.61 | 16.61 | 223,318 | -0.37(-2.18%) |
Dec 22, 2020 | 16.51 | 17.08 | 16.34 | 16.98 | 217,726 | +0.60(+3.66%) |
Dec 21, 2020 | 15.91 | 16.38 | 15.67 | 16.38 | 249,526 | +0.07(+0.43%) |
Dec 18, 2020 | 16.51 | 16.83 | 16.00 | 16.31 | 431,500 | -0.21(-1.27%) |
Dec 17, 2020 | 16.13 | 16.63 | 16.05 | 16.52 | 276,618 | +0.49(+3.06%) |
Dec 16, 2020 | 15.51 | 16.17 | 15.37 | 16.03 | 372,552 | +0.56(+3.62%) |
Dec 15, 2020 | 15.25 | 15.60 | 14.96 | 15.47 | 242,896 | +0.21(+1.38%) |
Dec 14, 2020 | 14.26 | 15.43 | 14.21 | 15.26 | 513,503 | +1.08(+7.62%) |
Dec 11, 2020 | 14.72 | 14.85 | 14.10 | 14.18 | 554,300 | -0.70(-4.70%) |
Dec 10, 2020 | 14.84 | 15.12 | 14.65 | 14.88 | 218,337 | -0.14(-0.93%) |
Dec 09, 2020 | 16.15 | 16.20 | 14.91 | 15.02 | 554,245 | -1.10(-6.82%) |
Dec 08, 2020 | 15.40 | 16.14 | 15.40 | 16.12 | 467,100 | +0.71(+4.61%) |
Dec 07, 2020 | 15.40 | 15.59 | 15.05 | 15.41 | 354,850 | +0.11(+0.72%) |
Dec 04, 2020 | 14.98 | 15.58 | 14.90 | 15.30 | 568,700 | +0.45(+3.03%) |
Dec 03, 2020 | 14.71 | 15.06 | 14.61 | 14.85 | 270,868 | +0.31(+2.13%) |
Dec 02, 2020 | 14.29 | 14.59 | 14.07 | 14.54 | 233,250 | +0.10(+0.69%) |
Dec 01, 2020 | 14.75 | 14.85 | 14.02 | 14.44 | 417,955 | -0.31(-2.10%) |
Nov 30, 2020 | 14.84 | 15.06 | 14.37 | 14.75 | 617,235 | +0.01(+0.07%) |
Nov 27, 2020 | 14.67 | 14.96 | 14.45 | 14.74 | 234,900 | +0.26(+1.80%) |
Nov 25, 2020 | 14.25 | 14.65 | 14.02 | 14.48 | 373,700 | +0.20(+1.40%) |
Nov 24, 2020 | 14.12 | 14.28 | 13.67 | 14.28 | 465,529 | +0.35(+2.51%) |
Nov 23, 2020 | 13.80 | 14.24 | 13.55 | 13.93 | 437,197 | +0.19(+1.38%) |
Nov 20, 2020 | 13.80 | 14.03 | 13.65 | 13.74 | 397,800 | -0.04(-0.29%) |
Nov 19, 2020 | 13.60 | 13.82 | 13.45 | 13.78 | 191,364 | +0.12(+0.88%) |
Nov 18, 2020 | 13.75 | 13.93 | 13.58 | 13.66 | 178,105 | +0.01(+0.07%) |
Nov 17, 2020 | 13.50 | 13.80 | 13.40 | 13.65 | 282,019 | +0.04(+0.29%) |
Nov 16, 2020 | 13.74 | 13.87 | 13.36 | 13.61 | 333,447 | -0.22(-1.59%) |
Nov 13, 2020 | 13.95 | 14.12 | 13.65 | 13.83 | 297,600 | -0.04(-0.29%) |
Nov 12, 2020 | 14.22 | 14.50 | 13.75 | 13.87 | 247,519 | -0.35(-2.46%) |
Nov 11, 2020 | 13.96 | 14.55 | 13.96 | 14.22 | 328,107 | +0.30(+2.16%) |
Nov 10, 2020 | 14.08 | 14.25 | 13.65 | 13.92 | 536,269 | -0.34(-2.38%) |
Nov 09, 2020 | 15.00 | 15.40 | 13.75 | 14.26 | 818,220 | -0.61(-4.10%) |
Nov 06, 2020 | 15.20 | 15.41 | 14.70 | 14.87 | 385,400 | -0.33(-2.17%) |
Nov 05, 2020 | 17.41 | 18.00 | 15.16 | 15.20 | 1,049,354 | -3.03(-16.62%) |
Nov 04, 2020 | 17.61 | 18.84 | 17.53 | 18.23 | 380,678 | +1.14(+6.67%) |
Nov 03, 2020 | 16.90 | 17.50 | 16.75 | 17.09 | 372,812 | +0.42(+2.52%) |
Nov 02, 2020 | 16.27 | 17.12 | 16.06 | 16.67 | 493,807 | +0.47(+2.90%) |
Oct 30, 2020 | 17.28 | 17.41 | 16.11 | 16.20 | 567,400 | -1.37(-7.80%) |
Oct 29, 2020 | 18.00 | 18.24 | 17.42 | 17.57 | 531,899 | -0.46(-2.55%) |
Oct 28, 2020 | 18.17 | 18.40 | 17.50 | 18.03 | 458,081 | -0.65(-3.48%) |
Oct 27, 2020 | 17.86 | 18.76 | 17.75 | 18.68 | 440,771 | +0.93(+5.24%) |
Oct 26, 2020 | 17.92 | 18.25 | 17.64 | 17.75 | 323,561 | -0.33(-1.83%) |
Oct 23, 2020 | 17.36 | 18.08 | 17.20 | 18.08 | 253,600 | +0.88(+5.12%) |
Oct 22, 2020 | 17.18 | 17.24 | 16.89 | 17.20 | 192,464 | +0.17(+1.00%) |
Oct 21, 2020 | 17.16 | 17.65 | 16.88 | 17.03 | 197,042 | -0.13(-0.76%) |
Oct 20, 2020 | 17.42 | 17.48 | 17.04 | 17.16 | 220,346 | -0.14(-0.81%) |
Oct 19, 2020 | 18.30 | 18.38 | 17.28 | 17.30 | 290,116 | -0.73(-4.05%) |
Oct 16, 2020 | 17.60 | 18.75 | 17.49 | 18.03 | 578,600 | +1.31(+7.83%) |
Oct 15, 2020 | 16.43 | 16.82 | 15.87 | 16.72 | 214,751 | -0.21(-1.24%) |
Oct 14, 2020 | 17.39 | 17.67 | 16.68 | 16.93 | 356,627 | -0.36(-2.08%) |
Oct 13, 2020 | 17.02 | 17.39 | 17.00 | 17.29 | 274,440 | +0.31(+1.83%) |
Oct 12, 2020 | 16.81 | 17.00 | 16.52 | 16.98 | 216,021 | +0.34(+2.04%) |
Oct 09, 2020 | 16.50 | 16.80 | 16.36 | 16.64 | 263,000 | +0.32(+1.96%) |
Oct 08, 2020 | 16.79 | 16.84 | 16.05 | 16.32 | 381,078 | -0.18(-1.09%) |
Oct 07, 2020 | 15.55 | 16.53 | 15.31 | 16.50 | 515,325 | +1.28(+8.41%) |
Oct 06, 2020 | 15.31 | 15.70 | 15.06 | 15.22 | 221,460 | -0.01(-0.07%) |
Oct 05, 2020 | 14.89 | 15.32 | 14.63 | 15.23 | 264,846 | +0.51(+3.46%) |
Oct 02, 2020 | 14.69 | 15.13 | 14.65 | 14.72 | 298,600 | -0.52(-3.41%) |
Oct 01, 2020 | 14.67 | 15.34 | 14.62 | 15.24 | 322,480 | +0.77(+5.32%) |
Sep 30, 2020 | 14.83 | 14.99 | 14.38 | 14.47 | 249,722 | -0.31(-2.10%) |
Sep 29, 2020 | 14.99 | 15.09 | 14.56 | 14.78 | 264,644 | -0.21(-1.40%) |
Sep 28, 2020 | 14.53 | 15.18 | 14.53 | 14.99 | 357,153 | +0.59(+4.10%) |
Sep 25, 2020 | 14.00 | 14.61 | 14.00 | 14.40 | 256,100 | +0.43(+3.08%) |
Sep 24, 2020 | 13.91 | 14.36 | 13.73 | 13.97 | 205,453 | -0.06(-0.43%) |
Sep 23, 2020 | 14.43 | 14.82 | 14.02 | 14.03 | 390,186 | -0.53(-3.64%) |
Sep 22, 2020 | 14.26 | 14.61 | 13.84 | 14.56 | 199,327 | +0.40(+2.82%) |
Sep 21, 2020 | 13.65 | 14.20 | 13.50 | 14.16 | 246,984 | +0.19(+1.36%) |
Sep 18, 2020 | 13.73 | 14.11 | 13.51 | 13.97 | 607,500 | +0.39(+2.87%) |
Sep 17, 2020 | 13.77 | 13.77 | 12.95 | 13.58 | 518,327 | -0.49(-3.48%) |
Sep 16, 2020 | 13.89 | 14.41 | 13.79 | 14.07 | 330,972 | +0.17(+1.22%) |
Sep 15, 2020 | 14.24 | 14.34 | 13.63 | 13.90 | 319,420 | -0.19(-1.35%) |
Sep 14, 2020 | 13.90 | 14.37 | 13.80 | 14.09 | 324,409 | +0.43(+3.15%) |
Sep 11, 2020 | 14.46 | 14.49 | 13.38 | 13.66 | 564,700 | -0.64(-4.48%) |
Sep 10, 2020 | 14.36 | 15.00 | 14.29 | 14.30 | 660,855 | +0.01(+0.07%) |
Sep 09, 2020 | 14.12 | 14.43 | 13.58 | 14.29 | 662,636 | +0.45(+3.25%) |
Sep 08, 2020 | 13.97 | 14.22 | 13.65 | 13.84 | 650,911 | -0.64(-4.42%) |
Sep 04, 2020 | 14.86 | 15.12 | 13.51 | 14.48 | 752,200 | -0.53(-3.53%) |
Sep 03, 2020 | 15.86 | 15.87 | 14.65 | 15.01 | 747,532 | -1.06(-6.60%) |
Sep 02, 2020 | 16.75 | 16.91 | 15.77 | 16.07 | 625,675 | -0.50(-3.02%) |
Sep 01, 2020 | 16.84 | 17.06 | 16.31 | 16.57 | 575,890 | -0.25(-1.49%) |
Aug 31, 2020 | 17.65 | 17.68 | 16.64 | 16.82 | 523,195 | -0.87(-4.92%) |
Aug 28, 2020 | 17.88 | 18.13 | 17.41 | 17.69 | 388,500 | -0.08(-0.45%) |
Aug 27, 2020 | 19.89 | 19.89 | 17.53 | 17.77 | 810,995 | -2.07(-10.43%) |
Aug 26, 2020 | 18.80 | 20.03 | 18.65 | 19.84 | 839,890 | +1.29(+6.95%) |
Aug 25, 2020 | 17.94 | 18.70 | 17.92 | 18.55 | 445,791 | +0.59(+3.29%) |
Aug 24, 2020 | 18.68 | 18.80 | 17.71 | 17.96 | 385,530 | -0.36(-1.97%) |
Aug 21, 2020 | 18.49 | 19.11 | 18.24 | 18.32 | 477,400 | -0.34(-1.82%) |
Aug 20, 2020 | 18.43 | 18.72 | 18.08 | 18.66 | 535,146 | +0.03(+0.16%) |
Aug 19, 2020 | 17.46 | 18.95 | 17.46 | 18.63 | 1,138,857 | +1.17(+6.70%) |
Aug 18, 2020 | 17.08 | 17.64 | 16.92 | 17.46 | 471,043 | +0.55(+3.25%) |
Aug 17, 2020 | 17.21 | 17.43 | 16.78 | 16.91 | 412,986 | -0.19(-1.11%) |
Aug 14, 2020 | 17.47 | 17.64 | 16.72 | 17.10 | 606,700 | -0.54(-3.06%) |
Aug 13, 2020 | 16.81 | 17.76 | 16.65 | 17.64 | 680,293 | +0.80(+4.75%) |
Aug 12, 2020 | 16.80 | 17.25 | 16.51 | 16.84 | 523,179 | -0.06(-0.36%) |
Aug 11, 2020 | 17.33 | 17.81 | 16.81 | 16.90 | 500,271 | -0.25(-1.46%) |
Aug 10, 2020 | 17.59 | 18.00 | 17.08 | 17.15 | 598,100 | -0.64(-3.60%) |
Aug 07, 2020 | 19.16 | 19.37 | 17.61 | 17.79 | 659,600 | -1.16(-6.12%) |
Aug 06, 2020 | 21.43 | 21.49 | 18.41 | 18.95 | 1,092,655 | -3.04(-13.82%) |
Aug 05, 2020 | 21.90 | 22.21 | 21.60 | 21.99 | 551,632 | +0.34(+1.57%) |
Aug 04, 2020 | 21.99 | 22.32 | 21.26 | 21.65 | 668,368 | +0.13(+0.60%) |
Aug 03, 2020 | 20.19 | 21.75 | 20.03 | 21.52 | 794,586 | +1.15(+5.65%) |
Jul 31, 2020 | 20.75 | 20.99 | 19.96 | 20.37 | 540,500 | -0.11(-0.54%) |
Jul 30, 2020 | 20.29 | 20.61 | 19.85 | 20.48 | 418,888 | -0.14(-0.68%) |
Jul 29, 2020 | 19.57 | 20.89 | 19.57 | 20.62 | 938,838 | +1.09(+5.58%) |
Jul 28, 2020 | 20.92 | 21.00 | 19.45 | 19.53 | 877,056 | -1.60(-7.57%) |
Jul 27, 2020 | 19.60 | 21.39 | 18.65 | 21.13 | 2,257,943 | +1.61(+8.25%) |
Jul 24, 2020 | 17.86 | 22.00 | 17.33 | 19.52 | 9,407,700 | +4.63(+31.09%) |
Jul 23, 2020 | 15.37 | 15.70 | 14.79 | 14.89 | 377,031 | -0.52(-3.37%) |
Jul 22, 2020 | 15.25 | 15.46 | 15.01 | 15.41 | 497,648 | +0.22(+1.45%) |
Jul 21, 2020 | 15.26 | 15.45 | 14.91 | 15.19 | 757,873 | -0.04(-0.26%) |
Jul 20, 2020 | 14.82 | 15.34 | 14.62 | 15.23 | 762,429 | +0.35(+2.35%) |
Jul 17, 2020 | 14.86 | 15.03 | 14.75 | 14.88 | 321,700 | +0.08(+0.54%) |
Jul 16, 2020 | 15.12 | 15.13 | 14.53 | 14.80 | 364,046 | -0.60(-3.90%) |
Jul 15, 2020 | 14.76 | 15.52 | 14.47 | 15.40 | 807,917 | +0.78(+5.34%) |
Jul 14, 2020 | 15.16 | 15.17 | 14.05 | 14.62 | 807,069 | -0.36(-2.40%) |
Jul 13, 2020 | 17.58 | 17.58 | 14.88 | 14.98 | 1,002,472 | -2.50(-14.30%) |
Jul 10, 2020 | 17.56 | 17.80 | 17.09 | 17.48 | 765,300 | -0.17(-0.96%) |
Jul 09, 2020 | 17.75 | 17.75 | 16.91 | 17.65 | 1,083,670 | +0.65(+3.82%) |
Jul 08, 2020 | 16.20 | 17.33 | 16.20 | 17.00 | 1,120,886 | +0.80(+4.94%) |
Jul 07, 2020 | 15.71 | 16.68 | 15.70 | 16.20 | 760,572 | +0.49(+3.12%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.29 | 15.71 | 621,987 | +0.33(+2.15%) |
Jul 02, 2020 | 16.42 | 16.48 | 15.12 | 15.38 | 699,200 | -0.59(-3.69%) |
Jul 01, 2020 | 16.00 | 16.48 | 15.56 | 15.97 | 1,025,297 | +0.13(+0.82%) |
Jun 30, 2020 | 14.97 | 15.88 | 14.88 | 15.84 | 1,140,174 | +1.02(+6.88%) |
Jun 29, 2020 | 14.84 | 15.38 | 13.84 | 14.82 | 1,225,221 | +0.23(+1.58%) |
Jun 26, 2020 | 14.03 | 14.62 | 13.58 | 14.59 | 1,050,800 | +0.60(+4.29%) |
Jun 25, 2020 | 13.29 | 14.11 | 13.26 | 13.99 | 429,290 | +0.63(+4.72%) |
Jun 24, 2020 | 14.22 | 14.33 | 13.18 | 13.36 | 356,817 | -0.97(-6.77%) |
Jun 23, 2020 | 14.60 | 14.73 | 14.20 | 14.33 | 610,074 | +0.24(+1.70%) |
Jun 22, 2020 | 13.58 | 14.74 | 13.37 | 14.09 | 1,098,370 | +0.64(+4.76%) |
Jun 19, 2020 | 13.31 | 13.84 | 13.30 | 13.45 | 458,600 | +0.30(+2.28%) |
Jun 18, 2020 | 13.18 | 13.61 | 13.12 | 13.15 | 320,411 | -0.03(-0.23%) |
Jun 17, 2020 | 13.70 | 13.87 | 13.11 | 13.18 | 337,467 | -0.51(-3.73%) |
Jun 16, 2020 | 13.70 | 13.92 | 13.42 | 13.69 | 374,879 | +0.46(+3.48%) |
Jun 15, 2020 | 12.44 | 13.27 | 12.36 | 13.23 | 252,924 | +0.37(+2.88%) |
Jun 12, 2020 | 12.98 | 13.36 | 12.61 | 12.86 | 325,400 | +0.19(+1.50%) |
Jun 11, 2020 | 13.18 | 13.39 | 12.47 | 12.67 | 360,400 | -0.95(-6.98%) |
Jun 10, 2020 | 13.59 | 13.75 | 13.46 | 13.62 | 240,403 | -0.04(-0.29%) |
Jun 09, 2020 | 13.52 | 13.77 | 13.25 | 13.66 | 200,900 | -0.02(-0.15%) |
Jun 08, 2020 | 14.00 | 14.14 | 13.63 | 13.68 | 229,951 | -0.22(-1.58%) |
Jun 05, 2020 | 14.05 | 14.20 | 13.76 | 13.90 | 368,500 | +0.29(+2.13%) |
Jun 04, 2020 | 13.62 | 14.09 | 13.27 | 13.61 | 235,737 | -0.29(-2.09%) |
Jun 03, 2020 | 14.43 | 14.51 | 13.90 | 13.90 | 309,979 | -0.14(-1.00%) |
Jun 02, 2020 | 13.76 | 14.06 | 13.60 | 14.04 | 286,286 | +0.35(+2.56%) |