Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.19 | 20.39 | 19.90 | 20.18 | 41,604 | -0.01(-0.04%) |
Jun 29, 2021 | 20.26 | 20.58 | 19.88 | 20.19 | 34,134 | -0.08(-0.40%) |
Jun 28, 2021 | 20.99 | 21.10 | 19.94 | 20.27 | 69,731 | -0.60(-2.90%) |
Jun 25, 2021 | 20.37 | 21.59 | 20.36 | 20.87 | 1,026,152 | +0.66(+3.26%) |
Jun 24, 2021 | 19.39 | 20.21 | 19.39 | 20.21 | 107,247 | +0.85(+4.38%) |
Jun 23, 2021 | 19.94 | 19.94 | 19.14 | 19.37 | 78,124 | -0.47(-2.36%) |
Jun 22, 2021 | 19.58 | 19.94 | 19.43 | 19.84 | 59,312 | +0.23(+1.20%) |
Jun 21, 2021 | 19.25 | 19.72 | 19.25 | 19.60 | 75,375 | +0.37(+1.92%) |
Jun 18, 2021 | 19.39 | 19.43 | 18.99 | 19.23 | 47,755 | +0.01(+0.05%) |
Jun 17, 2021 | 19.62 | 19.62 | 18.96 | 19.22 | 73,745 | -0.37(-1.89%) |
Jun 16, 2021 | 19.48 | 19.74 | 19.21 | 19.59 | 36,983 | +0.03(+0.14%) |
Jun 15, 2021 | 19.43 | 19.71 | 19.15 | 19.57 | 22,257 | +0.14(+0.70%) |
Jun 14, 2021 | 19.72 | 19.72 | 19.21 | 19.43 | 25,875 | -0.19(-0.97%) |
Jun 11, 2021 | 19.62 | 19.79 | 19.39 | 19.62 | 30,309 | +0.06(+0.32%) |
Jun 10, 2021 | 19.45 | 19.65 | 19.41 | 19.56 | 19,238 | +0.14(+0.74%) |
Jun 09, 2021 | 19.89 | 19.89 | 19.25 | 19.41 | 12,982 | -0.35(-1.78%) |
Jun 08, 2021 | 19.01 | 19.90 | 19.01 | 19.76 | 25,795 | +0.78(+4.09%) |
Jun 07, 2021 | 19.13 | 19.35 | 18.83 | 18.99 | 64,647 | -0.23(-1.17%) |
Jun 04, 2021 | 19.05 | 19.30 | 18.99 | 19.21 | 18,428 | +0.14(+0.71%) |
Jun 03, 2021 | 18.85 | 19.17 | 18.85 | 19.08 | 12,060 | +0.24(+1.29%) |
Jun 02, 2021 | 18.73 | 18.99 | 18.59 | 18.83 | 16,692 | +0.27(+1.46%) |
Jun 01, 2021 | 18.64 | 18.81 | 18.56 | 18.56 | 17,442 | +0.00(+0.00%) |
May 28, 2021 | 19.16 | 19.16 | 18.56 | 18.56 | 38,535 | -0.60(-3.11%) |
May 27, 2021 | 19.08 | 19.17 | 18.94 | 19.16 | 18,200 | +0.23(+1.24%) |
May 26, 2021 | 19.14 | 19.20 | 18.68 | 18.93 | 25,594 | +0.09(+0.47%) |
May 25, 2021 | 19.35 | 19.41 | 18.80 | 18.84 | 25,072 | -0.56(-2.90%) |
May 24, 2021 | 19.61 | 19.61 | 19.07 | 19.40 | 19,544 | -0.19(-0.96%) |
May 21, 2021 | 19.05 | 19.58 | 18.68 | 19.58 | 17,233 | +0.81(+4.32%) |
May 20, 2021 | 19.01 | 19.16 | 18.58 | 18.77 | 31,282 | -0.31(-1.64%) |
May 19, 2021 | 19.12 | 19.36 | 18.70 | 19.09 | 19,325 | -0.30(-1.56%) |
May 18, 2021 | 19.53 | 19.95 | 19.37 | 19.39 | 18,835 | -0.04(-0.18%) |
May 17, 2021 | 19.19 | 19.58 | 18.93 | 19.42 | 20,910 | +0.35(+1.82%) |
May 14, 2021 | 19.03 | 19.29 | 18.73 | 19.08 | 20,973 | +0.29(+1.52%) |
May 13, 2021 | 18.95 | 19.05 | 18.73 | 18.79 | 22,690 | +0.05(+0.29%) |
May 12, 2021 | 18.59 | 18.87 | 18.55 | 18.74 | 32,283 | +0.01(+0.05%) |
May 11, 2021 | 18.59 | 18.87 | 18.38 | 18.73 | 28,646 | +0.00(+0.00%) |
May 10, 2021 | 18.71 | 18.89 | 18.51 | 18.73 | 31,832 | +0.22(+1.21%) |
May 07, 2021 | 18.18 | 18.96 | 18.18 | 18.51 | 30,075 | +0.27(+1.47%) |
May 06, 2021 | 18.35 | 18.52 | 17.96 | 18.24 | 20,889 | +0.03(+0.15%) |
May 05, 2021 | 18.27 | 19.14 | 17.93 | 18.21 | 26,895 | -0.34(-1.83%) |
May 04, 2021 | 18.55 | 18.62 | 17.93 | 18.55 | 24,780 | +0.22(+1.22%) |
May 03, 2021 | 17.94 | 18.48 | 17.70 | 18.33 | 22,531 | +0.78(+4.47%) |
Apr 30, 2021 | 17.85 | 18.14 | 17.51 | 17.54 | 28,704 | -0.29(-1.65%) |
Apr 29, 2021 | 17.68 | 18.00 | 17.63 | 17.84 | 27,228 | +0.37(+2.15%) |
Apr 28, 2021 | 17.84 | 18.08 | 17.42 | 17.46 | 30,529 | -0.18(-1.01%) |
Apr 27, 2021 | 17.65 | 18.08 | 17.62 | 17.64 | 23,006 | -0.02(-0.10%) |
Apr 26, 2021 | 18.76 | 18.80 | 17.59 | 17.66 | 40,914 | -1.11(-5.94%) |
Apr 23, 2021 | 18.99 | 19.41 | 18.75 | 18.77 | 16,931 | -0.19(-0.99%) |
Apr 22, 2021 | 19.73 | 19.87 | 18.75 | 18.96 | 21,398 | -0.82(-4.15%) |
Apr 21, 2021 | 18.86 | 20.16 | 18.86 | 19.78 | 26,641 | +0.88(+4.67%) |
Apr 20, 2021 | 18.94 | 19.44 | 18.76 | 18.90 | 11,480 | +0.12(+0.62%) |
Apr 19, 2021 | 19.62 | 19.81 | 18.78 | 18.78 | 55,935 | -0.66(-3.39%) |
Apr 16, 2021 | 20.06 | 20.06 | 19.40 | 19.44 | 14,464 | -0.46(-2.33%) |
Apr 15, 2021 | 19.78 | 19.94 | 19.40 | 19.91 | 13,327 | +0.42(+2.15%) |
Apr 14, 2021 | 19.54 | 19.65 | 19.36 | 19.49 | 6,894 | -0.28(-1.40%) |
Apr 13, 2021 | 19.54 | 20.04 | 19.18 | 19.76 | 7,989 | +0.09(+0.45%) |
Apr 12, 2021 | 19.49 | 19.91 | 19.05 | 19.67 | 22,110 | +0.28(+1.43%) |
Apr 09, 2021 | 20.02 | 20.02 | 18.97 | 19.40 | 29,601 | -0.63(-3.16%) |
Apr 08, 2021 | 19.98 | 20.89 | 19.76 | 20.03 | 10,515 | +0.32(+1.63%) |
Apr 07, 2021 | 20.19 | 20.24 | 19.71 | 19.71 | 19,690 | -0.53(-2.62%) |
Apr 06, 2021 | 20.54 | 20.56 | 20.23 | 20.24 | 12,457 | -0.49(-2.39%) |
Apr 05, 2021 | 20.51 | 20.96 | 20.04 | 20.74 | 43,694 | +0.31(+1.53%) |
Apr 01, 2021 | 19.51 | 20.57 | 19.46 | 20.42 | 18,164 | +1.13(+5.87%) |
Mar 31, 2021 | 20.20 | 20.41 | 19.07 | 19.29 | 41,067 | -0.91(-4.50%) |
Mar 30, 2021 | 20.02 | 20.34 | 19.66 | 20.20 | 16,967 | +0.04(+0.22%) |
Mar 29, 2021 | 20.51 | 20.70 | 20.11 | 20.16 | 18,878 | -0.24(-1.18%) |
Mar 26, 2021 | 19.83 | 20.40 | 19.66 | 20.40 | 10,539 | +0.66(+3.34%) |
Mar 25, 2021 | 19.24 | 19.83 | 19.24 | 19.74 | 20,414 | +0.29(+1.51%) |
Mar 24, 2021 | 19.40 | 20.03 | 18.93 | 19.44 | 13,923 | +0.00(+0.00%) |
Mar 23, 2021 | 19.58 | 20.11 | 19.32 | 19.44 | 18,594 | -0.79(-3.92%) |
Mar 22, 2021 | 20.20 | 20.96 | 20.20 | 20.24 | 23,442 | -0.71(-3.41%) |
Mar 19, 2021 | 19.51 | 20.96 | 19.23 | 20.95 | 81,067 | +1.29(+6.58%) |
Mar 18, 2021 | 20.52 | 20.52 | 19.23 | 19.66 | 80,396 | -1.05(-5.08%) |
Mar 17, 2021 | 20.81 | 21.00 | 20.30 | 20.71 | 25,492 | -0.44(-2.09%) |
Mar 16, 2021 | 21.97 | 21.97 | 19.79 | 21.15 | 62,822 | -0.05(-0.25%) |
Mar 15, 2021 | 18.54 | 21.63 | 18.21 | 21.20 | 130,955 | +2.97(+16.26%) |
Mar 12, 2021 | 16.52 | 18.40 | 16.45 | 18.24 | 69,670 | +1.47(+8.74%) |
Mar 11, 2021 | 16.77 | 16.99 | 16.41 | 16.77 | 83,061 | +0.01(+0.05%) |
Mar 10, 2021 | 16.77 | 16.96 | 16.58 | 16.76 | 47,020 | +0.16(+0.96%) |
Mar 09, 2021 | 16.72 | 16.87 | 16.54 | 16.60 | 64,416 | -0.11(-0.63%) |
Mar 08, 2021 | 16.72 | 16.97 | 16.34 | 16.71 | 47,790 | +0.17(+1.01%) |
Mar 05, 2021 | 16.61 | 16.70 | 16.04 | 16.54 | 16,992 | +0.24(+1.46%) |
Mar 04, 2021 | 16.25 | 16.53 | 15.94 | 16.30 | 25,445 | +0.32(+1.99%) |
Mar 03, 2021 | 15.88 | 16.43 | 15.77 | 15.99 | 11,777 | +0.22(+1.40%) |
Mar 02, 2021 | 16.07 | 16.07 | 15.69 | 15.77 | 10,093 | -0.19(-1.22%) |
Mar 01, 2021 | 15.99 | 16.03 | 15.89 | 15.96 | 10,227 | +0.47(+3.02%) |
Feb 26, 2021 | 15.89 | 15.95 | 15.49 | 15.49 | 13,254 | -0.22(-1.40%) |
Feb 25, 2021 | 15.92 | 16.26 | 15.71 | 15.71 | 17,439 | -0.20(-1.28%) |
Feb 24, 2021 | 16.15 | 16.31 | 15.89 | 15.92 | 25,326 | -0.07(-0.44%) |
Feb 23, 2021 | 16.20 | 16.32 | 15.89 | 15.99 | 13,505 | -0.05(-0.33%) |
Feb 22, 2021 | 16.06 | 16.32 | 15.98 | 16.04 | 17,421 | +0.06(+0.39%) |
Feb 19, 2021 | 15.64 | 16.11 | 15.57 | 15.98 | 21,524 | +0.31(+1.97%) |
Feb 18, 2021 | 15.92 | 16.21 | 15.55 | 15.67 | 25,221 | -0.27(-1.72%) |
Feb 17, 2021 | 16.54 | 16.54 | 15.94 | 15.94 | 14,389 | -0.44(-2.69%) |
Feb 16, 2021 | 17.90 | 17.90 | 16.28 | 16.38 | 10,370 | -0.11(-0.70%) |
Feb 12, 2021 | 16.16 | 16.69 | 16.14 | 16.50 | 11,328 | +0.28(+1.74%) |
Feb 11, 2021 | 16.73 | 16.73 | 16.07 | 16.22 | 15,888 | -0.33(-1.97%) |
Feb 10, 2021 | 16.66 | 16.97 | 16.45 | 16.54 | 10,651 | -0.03(-0.16%) |
Feb 09, 2021 | 16.97 | 17.10 | 16.57 | 16.57 | 12,062 | -0.52(-3.05%) |
Feb 08, 2021 | 17.20 | 17.20 | 16.95 | 17.09 | 29,301 | +0.18(+1.04%) |
Feb 05, 2021 | 17.04 | 17.19 | 16.86 | 16.91 | 16,199 | -0.22(-1.29%) |
Feb 04, 2021 | 16.62 | 17.16 | 16.41 | 17.13 | 24,638 | +0.40(+2.37%) |
Feb 03, 2021 | 16.24 | 16.80 | 15.92 | 16.74 | 15,583 | +0.49(+2.99%) |
Feb 02, 2021 | 15.46 | 16.45 | 15.37 | 16.25 | 29,909 | +0.94(+6.17%) |
Feb 01, 2021 | 15.24 | 15.45 | 15.04 | 15.31 | 33,724 | +0.07(+0.46%) |
Jan 29, 2021 | 15.45 | 15.46 | 14.93 | 15.24 | 26,622 | -0.02(-0.12%) |
Jan 28, 2021 | 15.34 | 15.36 | 15.05 | 15.25 | 17,440 | -0.11(-0.69%) |
Jan 27, 2021 | 15.39 | 15.54 | 15.16 | 15.36 | 22,765 | -0.10(-0.63%) |
Jan 26, 2021 | 15.48 | 15.77 | 15.25 | 15.46 | 14,389 | +0.23(+1.51%) |
Jan 25, 2021 | 15.13 | 15.72 | 14.94 | 15.23 | 24,854 | +0.24(+1.59%) |
Jan 22, 2021 | 14.79 | 15.17 | 14.78 | 14.99 | 21,184 | +0.13(+0.89%) |
Jan 21, 2021 | 15.27 | 15.27 | 14.74 | 14.86 | 22,470 | -0.24(-1.58%) |
Jan 20, 2021 | 15.60 | 15.69 | 15.09 | 15.09 | 13,365 | -0.56(-3.61%) |
Jan 19, 2021 | 15.88 | 15.97 | 15.37 | 15.66 | 26,188 | +0.11(+0.68%) |
Jan 15, 2021 | 15.91 | 16.04 | 15.55 | 15.55 | 17,559 | -0.37(-2.33%) |
Jan 14, 2021 | 15.77 | 16.00 | 15.76 | 15.92 | 11,241 | +0.16(+1.01%) |
Jan 13, 2021 | 15.85 | 16.07 | 15.29 | 15.77 | 37,727 | -0.09(-0.56%) |
Jan 12, 2021 | 15.64 | 16.15 | 15.22 | 15.85 | 17,632 | +0.53(+3.46%) |
Jan 11, 2021 | 16.15 | 16.15 | 15.01 | 15.32 | 12,975 | +0.21(+1.40%) |
Jan 08, 2021 | 15.53 | 15.73 | 15.11 | 15.11 | 20,504 | -0.47(-3.00%) |
Jan 07, 2021 | 15.21 | 15.63 | 15.21 | 15.58 | 15,871 | +0.29(+1.91%) |
Jan 06, 2021 | 15.00 | 15.38 | 14.83 | 15.29 | 19,051 | +0.81(+5.61%) |
Jan 05, 2021 | 13.91 | 14.68 | 13.91 | 14.48 | 23,237 | +0.55(+3.93%) |
Jan 04, 2021 | 15.28 | 15.28 | 13.89 | 13.93 | 25,318 | -0.05(-0.38%) |
Dec 31, 2020 | 13.98 | 13.98 | 13.98 | 11,273 | -0.22(-1.55%) | |
Dec 30, 2020 | 15.25 | 15.25 | 14.18 | 14.20 | 11,273 | -0.19(-1.29%) |
Dec 29, 2020 | 15.66 | 15.66 | 14.34 | 14.39 | 19,848 | -0.32(-2.16%) |
Dec 28, 2020 | 14.40 | 14.91 | 14.39 | 14.71 | 19,275 | +0.31(+2.15%) |
Dec 24, 2020 | 14.26 | 14.47 | 14.14 | 14.40 | 12,461 | +0.08(+0.56%) |
Dec 23, 2020 | 15.30 | 15.30 | 14.12 | 14.32 | 25,598 | -0.22(-1.52%) |
Dec 22, 2020 | 15.04 | 15.33 | 14.21 | 14.54 | 33,244 | -0.59(-3.91%) |
Dec 21, 2020 | 14.71 | 15.23 | 14.71 | 15.13 | 26,403 | +0.27(+1.84%) |
Dec 18, 2020 | 15.65 | 15.65 | 14.86 | 14.86 | 61,061 | -0.53(-3.44%) |
Dec 17, 2020 | 15.59 | 15.59 | 14.93 | 15.39 | 36,208 | +0.39(+2.59%) |
Dec 16, 2020 | 15.40 | 15.41 | 15.00 | 15.00 | 28,577 | -0.23(-1.51%) |
Dec 15, 2020 | 15.48 | 15.72 | 15.23 | 15.23 | 15,112 | -0.10(-0.63%) |
Dec 14, 2020 | 15.93 | 16.19 | 15.29 | 15.32 | 13,013 | -0.52(-3.29%) |
Dec 11, 2020 | 15.63 | 15.95 | 15.63 | 15.84 | 23,563 | +0.18(+1.13%) |
Dec 10, 2020 | 15.52 | 15.84 | 15.47 | 15.67 | 17,783 | +0.22(+1.43%) |
Dec 09, 2020 | 15.96 | 16.09 | 15.34 | 15.45 | 17,990 | -0.43(-2.72%) |
Dec 08, 2020 | 15.01 | 16.14 | 15.01 | 15.88 | 42,526 | +0.75(+4.96%) |
Dec 07, 2020 | 15.04 | 15.51 | 14.84 | 15.13 | 20,448 | +0.11(+0.70%) |
Dec 04, 2020 | 16.01 | 16.01 | 15.01 | 15.02 | 13,367 | -0.08(-0.53%) |
Dec 03, 2020 | 15.36 | 15.36 | 15.10 | 15.10 | 9,903 | -0.39(-2.51%) |
Dec 02, 2020 | 15.78 | 15.89 | 15.32 | 15.49 | 17,161 | -0.22(-1.40%) |
Dec 01, 2020 | 16.10 | 16.10 | 15.71 | 15.71 | 8,592 | -0.11(-0.67%) |
Nov 30, 2020 | 15.95 | 16.19 | 15.82 | 15.82 | 12,108 | -0.52(-3.19%) |
Nov 27, 2020 | 16.35 | 16.35 | 16.06 | 16.34 | 8,383 | +0.20(+1.26%) |
Nov 25, 2020 | 17.06 | 17.06 | 15.79 | 16.14 | 12,510 | +0.02(+0.11%) |
Nov 24, 2020 | 15.63 | 16.30 | 15.63 | 16.12 | 23,149 | +0.70(+4.52%) |
Nov 23, 2020 | 14.81 | 15.42 | 14.77 | 15.42 | 11,524 | +0.72(+4.92%) |
Nov 20, 2020 | 15.30 | 15.30 | 14.70 | 14.70 | 11,362 | -0.32(-2.15%) |
Nov 19, 2020 | 14.89 | 15.07 | 14.86 | 15.02 | 4,929 | +0.13(+0.88%) |
Nov 18, 2020 | 14.86 | 15.47 | 14.86 | 14.89 | 13,391 | +0.02(+0.12%) |
Nov 17, 2020 | 15.01 | 15.13 | 14.55 | 14.87 | 31,032 | -0.20(-1.33%) |
Nov 16, 2020 | 15.38 | 15.46 | 15.00 | 15.07 | 52,379 | +0.04(+0.29%) |
Nov 13, 2020 | 15.15 | 15.47 | 14.99 | 15.03 | 16,642 | -0.15(-0.98%) |
Nov 12, 2020 | 15.21 | 15.53 | 14.99 | 15.18 | 10,607 | -0.45(-2.90%) |
Nov 11, 2020 | 15.32 | 15.67 | 15.32 | 15.63 | 8,131 | -0.10(-0.61%) |
Nov 10, 2020 | 15.49 | 15.77 | 15.34 | 15.73 | 14,693 | +0.39(+2.56%) |
Nov 09, 2020 | 15.30 | 15.81 | 15.30 | 15.33 | 26,931 | +0.45(+3.04%) |
Nov 06, 2020 | 14.81 | 15.07 | 14.81 | 14.88 | 12,510 | +0.25(+1.73%) |
Nov 05, 2020 | 14.11 | 14.72 | 13.90 | 14.63 | 14,050 | +0.66(+4.74%) |
Nov 04, 2020 | 14.64 | 14.64 | 13.91 | 13.97 | 10,273 | -0.88(-5.93%) |
Nov 03, 2020 | 14.59 | 14.85 | 14.48 | 14.85 | 15,863 | +0.33(+2.28%) |
Nov 02, 2020 | 14.15 | 14.67 | 14.11 | 14.52 | 10,152 | +0.71(+5.18%) |
Oct 30, 2020 | 13.78 | 14.11 | 13.66 | 13.80 | 9,411 | -0.05(-0.38%) |
Oct 29, 2020 | 13.43 | 14.07 | 13.42 | 13.85 | 12,780 | +0.33(+2.45%) |
Oct 28, 2020 | 14.23 | 14.23 | 13.38 | 13.52 | 12,786 | -0.51(-3.66%) |
Oct 27, 2020 | 14.25 | 14.28 | 14.04 | 14.04 | 7,331 | -0.19(-1.35%) |
Oct 26, 2020 | 14.03 | 14.27 | 13.89 | 14.23 | 6,946 | +0.14(+0.99%) |
Oct 23, 2020 | 13.97 | 14.29 | 13.97 | 14.09 | 9,870 | +0.27(+1.95%) |
Oct 22, 2020 | 13.83 | 14.03 | 13.68 | 13.82 | 22,802 | +0.12(+0.89%) |
Oct 21, 2020 | 14.02 | 14.02 | 13.70 | 13.70 | 10,626 | +0.05(+0.38%) |
Oct 20, 2020 | 13.42 | 14.22 | 13.24 | 13.64 | 22,425 | +0.44(+3.37%) |
Oct 19, 2020 | 14.78 | 14.78 | 13.20 | 13.20 | 28,335 | -1.43(-9.77%) |
Oct 16, 2020 | 14.81 | 15.07 | 14.48 | 14.63 | 10,788 | +0.05(+0.36%) |
Oct 15, 2020 | 14.51 | 14.59 | 14.38 | 14.58 | 7,606 | -0.17(-1.18%) |
Oct 14, 2020 | 14.74 | 14.90 | 14.72 | 14.75 | 4,372 | -0.06(-0.41%) |
Oct 13, 2020 | 15.20 | 15.20 | 14.78 | 14.81 | 2,365 | -0.24(-1.56%) |
Oct 12, 2020 | 15.06 | 15.19 | 14.99 | 15.05 | 5,115 | -0.02(-0.12%) |
Oct 09, 2020 | 15.29 | 15.59 | 15.06 | 15.06 | 10,444 | +0.03(+0.23%) |
Oct 08, 2020 | 15.11 | 15.39 | 15.03 | 15.03 | 11,374 | -0.11(-0.75%) |
Oct 07, 2020 | 14.88 | 15.14 | 14.44 | 15.14 | 27,106 | +0.70(+4.82%) |
Oct 06, 2020 | 14.56 | 15.06 | 14.45 | 14.45 | 9,008 | -0.02(-0.12%) |
Oct 05, 2020 | 13.98 | 14.63 | 13.98 | 14.46 | 11,680 | +0.48(+3.43%) |
Oct 02, 2020 | 13.97 | 14.28 | 13.78 | 13.98 | 9,526 | +0.29(+2.10%) |
Oct 01, 2020 | 14.12 | 14.20 | 13.68 | 13.70 | 24,326 | -0.39(-2.78%) |
Sep 30, 2020 | 13.67 | 15.04 | 13.67 | 14.09 | 11,119 | +0.45(+3.32%) |
Sep 29, 2020 | 14.08 | 14.08 | 13.37 | 13.64 | 13,509 | -0.02(-0.13%) |
Sep 28, 2020 | 13.65 | 13.79 | 13.56 | 13.65 | 9,442 | +0.17(+1.23%) |
Sep 25, 2020 | 13.19 | 13.57 | 13.19 | 13.49 | 7,689 | +0.20(+1.51%) |
Sep 24, 2020 | 13.29 | 13.66 | 13.25 | 13.29 | 6,911 | +0.02(+0.13%) |
Sep 23, 2020 | 13.66 | 13.66 | 13.18 | 13.27 | 22,862 | -0.29(-2.12%) |
Sep 22, 2020 | 13.81 | 13.98 | 13.35 | 13.56 | 20,298 | -0.18(-1.33%) |
Sep 21, 2020 | 14.82 | 14.82 | 13.64 | 13.74 | 35,398 | -1.10(-7.40%) |
Sep 18, 2020 | 15.40 | 15.40 | 14.83 | 14.84 | 31,906 | -0.51(-3.35%) |
Sep 17, 2020 | 14.94 | 15.35 | 14.94 | 15.35 | 8,660 | +0.39(+2.62%) |
Sep 16, 2020 | 15.07 | 15.20 | 14.96 | 14.96 | 16,784 | +0.02(+0.12%) |
Sep 15, 2020 | 15.26 | 15.26 | 14.94 | 14.94 | 8,055 | -0.19(-1.27%) |
Sep 14, 2020 | 15.18 | 15.42 | 14.96 | 15.13 | 23,525 | -0.03(-0.23%) |
Sep 11, 2020 | 15.34 | 15.46 | 15.17 | 15.17 | 12,625 | -0.01(-0.06%) |
Sep 10, 2020 | 15.42 | 15.47 | 15.18 | 15.18 | 25,339 | -0.16(-1.02%) |
Sep 09, 2020 | 15.30 | 15.50 | 15.27 | 15.33 | 10,189 | +0.04(+0.29%) |
Sep 08, 2020 | 15.33 | 15.40 | 15.27 | 15.29 | 8,550 | -0.15(-0.96%) |
Sep 04, 2020 | 15.46 | 15.46 | 15.26 | 15.44 | 5,623 | +0.10(+0.68%) |
Sep 03, 2020 | 15.39 | 15.47 | 15.26 | 15.33 | 17,729 | -0.14(-0.90%) |
Sep 02, 2020 | 15.36 | 15.47 | 15.31 | 15.47 | 15,625 | +0.07(+0.45%) |
Sep 01, 2020 | 15.65 | 15.65 | 15.27 | 15.40 | 10,569 | -0.28(-1.78%) |
Aug 31, 2020 | 16.03 | 16.03 | 15.67 | 15.68 | 11,646 | -0.34(-2.12%) |
Aug 28, 2020 | 15.90 | 16.02 | 15.81 | 16.02 | 3,213 | +0.18(+1.16%) |
Aug 27, 2020 | 15.98 | 15.99 | 15.84 | 15.84 | 3,675 | +0.07(+0.44%) |
Aug 26, 2020 | 15.53 | 15.90 | 15.38 | 15.77 | 15,500 | +0.29(+1.89%) |
Aug 25, 2020 | 15.83 | 15.83 | 15.39 | 15.48 | 6,949 | -0.21(-1.32%) |
Aug 24, 2020 | 15.40 | 15.75 | 15.40 | 15.68 | 10,161 | +0.41(+2.70%) |
Aug 21, 2020 | 15.47 | 15.47 | 15.27 | 15.27 | 27,794 | -0.28(-1.82%) |
Aug 20, 2020 | 15.42 | 15.62 | 15.42 | 15.56 | 7,487 | +0.14(+0.89%) |
Aug 19, 2020 | 16.43 | 16.60 | 15.31 | 15.42 | 18,332 | -0.67(-4.17%) |
Aug 18, 2020 | 16.35 | 16.47 | 15.95 | 16.09 | 9,378 | -0.15(-0.90%) |
Aug 17, 2020 | 16.44 | 16.63 | 16.20 | 16.23 | 7,096 | -0.30(-1.82%) |
Aug 14, 2020 | 16.52 | 16.56 | 16.44 | 16.54 | 3,721 | -0.12(-0.72%) |
Aug 13, 2020 | 16.54 | 16.69 | 16.54 | 16.66 | 3,410 | -0.03(-0.21%) |
Aug 12, 2020 | 16.61 | 16.69 | 16.56 | 16.69 | 5,398 | +0.33(+2.00%) |
Aug 11, 2020 | 16.67 | 16.80 | 16.36 | 16.36 | 9,058 | -0.26(-1.55%) |
Aug 10, 2020 | 15.91 | 16.67 | 15.81 | 16.62 | 15,638 | +0.76(+4.77%) |
Aug 07, 2020 | 15.39 | 15.93 | 15.39 | 15.86 | 13,955 | +0.51(+3.30%) |
Aug 06, 2020 | 15.43 | 15.43 | 15.28 | 15.36 | 7,539 | -0.09(-0.61%) |
Aug 05, 2020 | 15.91 | 15.91 | 15.27 | 15.45 | 48,671 | -0.58(-3.65%) |
Aug 04, 2020 | 15.99 | 16.35 | 15.99 | 16.04 | 9,233 | -0.07(-0.43%) |
Aug 03, 2020 | 15.96 | 16.29 | 15.93 | 16.11 | 15,942 | +0.27(+1.68%) |
Jul 31, 2020 | 16.41 | 16.41 | 15.76 | 15.84 | 16,979 | -0.60(-3.66%) |
Jul 30, 2020 | 16.46 | 16.52 | 16.35 | 16.44 | 5,080 | -0.13(-0.78%) |
Jul 29, 2020 | 16.25 | 16.69 | 16.23 | 16.57 | 7,494 | +0.32(+1.96%) |
Jul 28, 2020 | 16.14 | 16.61 | 16.14 | 16.25 | 6,849 | +0.01(+0.05%) |
Jul 27, 2020 | 16.34 | 16.59 | 16.09 | 16.24 | 24,516 | -0.01(-0.05%) |
Jul 24, 2020 | 16.38 | 16.72 | 16.25 | 16.25 | 6,163 | -0.40(-2.38%) |
Jul 23, 2020 | 16.78 | 17.07 | 16.65 | 16.65 | 4,497 | -0.21(-1.22%) |
Jul 22, 2020 | 16.77 | 16.93 | 16.77 | 16.85 | 8,901 | -0.03(-0.20%) |
Jul 21, 2020 | 16.94 | 17.23 | 16.86 | 16.89 | 5,803 | +0.19(+1.13%) |
Jul 20, 2020 | 16.40 | 16.70 | 16.30 | 16.70 | 5,056 | +0.45(+2.75%) |
Jul 17, 2020 | 16.39 | 16.84 | 16.25 | 16.25 | 18,142 | -0.16(-1.00%) |
Jul 16, 2020 | 17.07 | 17.10 | 16.42 | 16.42 | 6,293 | -0.61(-3.59%) |
Jul 15, 2020 | 16.55 | 17.32 | 16.51 | 17.03 | 32,739 | +0.74(+4.54%) |
Jul 14, 2020 | 15.80 | 16.30 | 15.50 | 16.29 | 8,279 | +0.30(+1.88%) |
Jul 13, 2020 | 16.26 | 17.01 | 15.47 | 15.99 | 30,322 | -1.02(-6.02%) |
Jul 10, 2020 | 15.84 | 17.01 | 15.84 | 17.01 | 18,723 | +1.32(+8.44%) |
Jul 09, 2020 | 16.51 | 16.73 | 15.52 | 15.68 | 26,661 | -0.68(-4.15%) |
Jul 08, 2020 | 16.78 | 17.12 | 16.36 | 16.36 | 12,700 | -0.40(-2.41%) |
Jul 07, 2020 | 17.89 | 18.28 | 16.77 | 16.77 | 15,956 | -1.43(-7.84%) |
Jul 06, 2020 | 18.70 | 18.73 | 17.90 | 18.20 | 11,296 | -0.24(-1.31%) |
Jul 02, 2020 | 18.91 | 19.13 | 18.44 | 18.44 | 13,141 | -0.34(-1.83%) |