Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.44 | 19.48 | 19.11 | 19.14 | 27,528 | -0.51(-2.60%) |
Apr 29, 2021 | 19.66 | 19.80 | 19.40 | 19.65 | 54,922 | -0.15(-0.78%) |
Apr 28, 2021 | 19.47 | 19.82 | 19.46 | 19.80 | 32,671 | +0.14(+0.73%) |
Apr 27, 2021 | 20.00 | 20.00 | 19.65 | 19.66 | 21,686 | -0.30(-1.49%) |
Apr 26, 2021 | 20.02 | 20.02 | 19.80 | 19.96 | 52,500 | +0.04(+0.19%) |
Apr 23, 2021 | 20.07 | 20.23 | 19.82 | 19.92 | 32,722 | -0.12(-0.58%) |
Apr 22, 2021 | 20.29 | 20.35 | 19.92 | 20.03 | 62,022 | -0.36(-1.75%) |
Apr 21, 2021 | 19.97 | 20.41 | 19.95 | 20.39 | 60,281 | +0.48(+2.42%) |
Apr 20, 2021 | 19.81 | 19.99 | 19.76 | 19.91 | 20,547 | +0.03(+0.15%) |
Apr 19, 2021 | 19.99 | 20.04 | 19.79 | 19.88 | 40,550 | -0.05(-0.24%) |
Apr 16, 2021 | 20.00 | 20.02 | 19.80 | 19.93 | 63,678 | +0.15(+0.78%) |
Apr 15, 2021 | 19.38 | 19.84 | 19.38 | 19.77 | 41,009 | +0.69(+3.63%) |
Apr 14, 2021 | 19.23 | 19.29 | 19.08 | 19.08 | 43,708 | -0.16(-0.85%) |
Apr 13, 2021 | 19.22 | 19.36 | 19.16 | 19.24 | 34,708 | +0.28(+1.47%) |
Apr 12, 2021 | 19.25 | 19.43 | 18.88 | 18.96 | 85,298 | -0.40(-2.09%) |
Apr 09, 2021 | 19.06 | 19.41 | 19.06 | 19.37 | 34,176 | +0.03(+0.15%) |
Apr 08, 2021 | 19.11 | 19.41 | 19.11 | 19.34 | 37,414 | +0.51(+2.71%) |
Apr 07, 2021 | 19.08 | 19.08 | 18.79 | 18.83 | 15,194 | -0.25(-1.31%) |
Apr 06, 2021 | 18.73 | 19.21 | 18.73 | 19.08 | 129,052 | +0.42(+2.27%) |
Apr 05, 2021 | 18.53 | 18.74 | 18.50 | 18.66 | 17,292 | +0.16(+0.88%) |
Apr 01, 2021 | 18.10 | 18.55 | 18.10 | 18.49 | 27,320 | +0.56(+3.11%) |
Mar 31, 2021 | 17.62 | 17.98 | 17.62 | 17.93 | 18,430 | +0.48(+2.76%) |
Mar 30, 2021 | 17.57 | 17.64 | 17.34 | 17.45 | 31,468 | -0.56(-3.10%) |
Mar 29, 2021 | 17.85 | 18.01 | 17.61 | 18.01 | 30,717 | +0.01(+0.05%) |
Mar 26, 2021 | 17.64 | 18.05 | 17.64 | 18.00 | 49,031 | +0.39(+2.19%) |
Mar 25, 2021 | 17.75 | 17.81 | 17.47 | 17.62 | 35,536 | -0.10(-0.54%) |
Mar 24, 2021 | 17.88 | 18.00 | 17.70 | 17.71 | 28,391 | -0.14(-0.81%) |
Mar 23, 2021 | 18.30 | 18.38 | 17.83 | 17.86 | 40,718 | -0.58(-3.13%) |
Mar 22, 2021 | 18.44 | 18.68 | 18.41 | 18.43 | 27,544 | -0.20(-1.08%) |
Mar 19, 2021 | 18.58 | 18.64 | 18.45 | 18.64 | 49,342 | +0.03(+0.16%) |
Mar 18, 2021 | 18.84 | 18.93 | 18.57 | 18.61 | 40,115 | -0.38(-1.98%) |
Mar 17, 2021 | 18.53 | 19.13 | 18.38 | 18.98 | 51,178 | +0.40(+2.18%) |
Mar 16, 2021 | 18.71 | 18.71 | 18.45 | 18.58 | 22,410 | -0.12(-0.62%) |
Mar 15, 2021 | 18.50 | 18.69 | 18.29 | 18.69 | 36,601 | +0.26(+1.41%) |
Mar 12, 2021 | 17.96 | 18.47 | 17.91 | 18.43 | 35,526 | +0.13(+0.74%) |
Mar 11, 2021 | 18.22 | 18.30 | 18.10 | 18.30 | 27,742 | +0.23(+1.28%) |
Mar 10, 2021 | 18.01 | 18.22 | 17.89 | 18.07 | 23,812 | +0.13(+0.70%) |
Mar 09, 2021 | 17.87 | 18.17 | 17.77 | 17.94 | 59,998 | +0.50(+2.87%) |
Mar 08, 2021 | 17.59 | 17.66 | 17.43 | 17.44 | 48,470 | -0.15(-0.88%) |
Mar 05, 2021 | 17.33 | 17.60 | 17.06 | 17.60 | 76,559 | +0.28(+1.61%) |
Mar 04, 2021 | 17.40 | 17.76 | 17.04 | 17.32 | 40,474 | -0.06(-0.33%) |
Mar 03, 2021 | 17.51 | 17.57 | 17.15 | 17.38 | 56,059 | -0.34(-1.90%) |
Mar 02, 2021 | 17.08 | 17.71 | 17.08 | 17.71 | 48,805 | +0.75(+4.43%) |
Mar 01, 2021 | 17.45 | 17.50 | 16.86 | 16.96 | 84,394 | -0.18(-1.07%) |
Feb 26, 2021 | 17.81 | 17.82 | 17.10 | 17.14 | 134,316 | -0.75(-4.20%) |
Feb 25, 2021 | 18.40 | 18.56 | 17.82 | 17.90 | 46,248 | -0.81(-4.32%) |
Feb 24, 2021 | 18.29 | 18.71 | 18.05 | 18.70 | 67,110 | +0.19(+1.04%) |
Feb 23, 2021 | 18.71 | 18.76 | 18.13 | 18.51 | 24,987 | -0.51(-2.68%) |
Feb 22, 2021 | 18.33 | 19.04 | 18.15 | 19.02 | 148,559 | +0.95(+5.27%) |
Feb 19, 2021 | 18.30 | 18.30 | 18.00 | 18.07 | 58,795 | -0.07(-0.37%) |
Feb 18, 2021 | 18.44 | 18.61 | 18.00 | 18.14 | 54,768 | -0.32(-1.72%) |
Feb 17, 2021 | 18.69 | 18.69 | 18.39 | 18.45 | 51,411 | -0.38(-1.99%) |
Feb 16, 2021 | 18.77 | 19.19 | 18.75 | 18.83 | 79,342 | -0.07(-0.36%) |
Feb 12, 2021 | 18.78 | 19.16 | 18.66 | 18.90 | 29,709 | -0.04(-0.20%) |
Feb 11, 2021 | 19.29 | 19.46 | 18.39 | 18.94 | 136,167 | -0.16(-0.86%) |
Feb 10, 2021 | 19.16 | 19.24 | 18.93 | 19.10 | 60,275 | +0.20(+1.07%) |
Feb 09, 2021 | 18.87 | 18.99 | 18.72 | 18.90 | 60,770 | +0.17(+0.93%) |
Feb 08, 2021 | 18.69 | 18.82 | 18.23 | 18.72 | 111,219 | +0.39(+2.15%) |
Feb 05, 2021 | 18.11 | 18.39 | 18.07 | 18.33 | 43,317 | +0.39(+2.20%) |
Feb 04, 2021 | 17.92 | 17.97 | 17.64 | 17.93 | 84,793 | -0.27(-1.48%) |
Feb 03, 2021 | 18.22 | 18.36 | 18.10 | 18.20 | 47,622 | +0.03(+0.16%) |
Feb 02, 2021 | 18.30 | 18.39 | 17.98 | 18.17 | 76,033 | -0.46(-2.48%) |
Feb 01, 2021 | 18.96 | 19.13 | 18.35 | 18.64 | 73,117 | +0.70(+3.92%) |
Jan 29, 2021 | 18.41 | 18.54 | 17.91 | 17.93 | 68,976 | -0.03(-0.16%) |
Jan 28, 2021 | 17.94 | 18.34 | 17.65 | 17.96 | 63,981 | +0.50(+2.87%) |
Jan 27, 2021 | 18.03 | 18.03 | 17.40 | 17.46 | 123,846 | -0.77(-4.22%) |
Jan 26, 2021 | 18.27 | 18.37 | 18.16 | 18.23 | 50,548 | +0.06(+0.32%) |
Jan 25, 2021 | 18.58 | 18.58 | 18.08 | 18.17 | 65,936 | -0.23(-1.26%) |
Jan 22, 2021 | 18.26 | 18.55 | 18.15 | 18.41 | 88,817 | -0.25(-1.34%) |
Jan 21, 2021 | 18.87 | 18.94 | 18.58 | 18.66 | 79,265 | -0.21(-1.12%) |
Jan 20, 2021 | 18.67 | 18.91 | 18.45 | 18.87 | 91,079 | +0.59(+3.21%) |
Jan 19, 2021 | 18.37 | 18.38 | 18.18 | 18.28 | 73,548 | +0.23(+1.28%) |
Jan 15, 2021 | 18.43 | 18.49 | 17.99 | 18.05 | 92,452 | -0.64(-3.40%) |
Jan 14, 2021 | 18.86 | 18.95 | 18.58 | 18.69 | 66,845 | +0.01(+0.05%) |
Jan 13, 2021 | 18.87 | 18.94 | 18.68 | 18.68 | 51,060 | -0.10(-0.52%) |
Jan 12, 2021 | 18.73 | 18.80 | 18.48 | 18.77 | 50,976 | +0.06(+0.31%) |
Jan 11, 2021 | 18.55 | 18.97 | 18.54 | 18.71 | 66,960 | -0.39(-2.07%) |
Jan 08, 2021 | 19.65 | 19.65 | 18.76 | 19.11 | 127,148 | -0.87(-4.34%) |
Jan 07, 2021 | 19.98 | 20.14 | 19.80 | 19.98 | 140,126 | -0.16(-0.81%) |
Jan 06, 2021 | 20.06 | 20.16 | 19.73 | 20.14 | 58,217 | -0.09(-0.43%) |
Jan 05, 2021 | 20.28 | 20.33 | 19.99 | 20.23 | 62,880 | +0.06(+0.29%) |
Jan 04, 2021 | 19.89 | 20.23 | 19.80 | 20.17 | 124,595 | +1.01(+5.28%) |
Dec 31, 2020 | 19.16 | 19.16 | 19.16 | 179,311 | -0.02(-0.10%) | |
Dec 30, 2020 | 18.84 | 19.21 | 18.79 | 19.18 | 179,311 | +0.36(+1.89%) |
Dec 29, 2020 | 18.92 | 19.15 | 18.82 | 18.82 | 123,249 | -0.03(-0.15%) |
Dec 28, 2020 | 19.26 | 19.35 | 18.85 | 18.85 | 42,426 | -0.10(-0.53%) |
Dec 24, 2020 | 18.89 | 19.07 | 18.89 | 18.95 | 11,372 | +0.07(+0.34%) |
Dec 23, 2020 | 18.80 | 18.97 | 18.75 | 18.88 | 22,682 | +0.30(+1.61%) |
Dec 22, 2020 | 19.20 | 19.20 | 18.57 | 18.58 | 53,657 | -0.62(-3.25%) |
Dec 21, 2020 | 19.25 | 19.51 | 19.20 | 19.21 | 68,010 | -0.14(-0.75%) |
Dec 18, 2020 | 19.78 | 19.83 | 19.35 | 19.35 | 44,938 | -0.39(-1.97%) |
Dec 17, 2020 | 19.47 | 19.91 | 19.47 | 19.74 | 70,192 | +0.68(+3.56%) |
Dec 16, 2020 | 18.87 | 19.09 | 18.66 | 19.06 | 59,382 | +0.41(+2.18%) |
Dec 15, 2020 | 18.51 | 18.87 | 18.50 | 18.66 | 33,313 | +0.42(+2.28%) |
Dec 14, 2020 | 18.43 | 18.73 | 18.24 | 18.24 | 47,075 | -0.25(-1.37%) |
Dec 11, 2020 | 18.73 | 18.75 | 18.41 | 18.49 | 67,572 | -0.15(-0.83%) |
Dec 10, 2020 | 19.02 | 19.12 | 18.64 | 18.65 | 50,269 | -0.14(-0.77%) |
Dec 09, 2020 | 19.19 | 19.19 | 18.58 | 18.79 | 76,532 | -0.49(-2.54%) |
Dec 08, 2020 | 19.38 | 19.45 | 19.25 | 19.28 | 43,467 | -0.08(-0.42%) |
Dec 07, 2020 | 18.76 | 19.46 | 18.76 | 19.36 | 56,531 | +0.61(+3.24%) |
Dec 04, 2020 | 18.91 | 19.10 | 18.76 | 18.76 | 35,663 | -0.26(-1.38%) |
Dec 03, 2020 | 19.20 | 19.30 | 18.86 | 19.02 | 163,525 | -0.14(-0.76%) |
Dec 02, 2020 | 19.10 | 19.20 | 18.90 | 19.16 | 44,312 | +0.11(+0.57%) |
Dec 01, 2020 | 18.87 | 19.09 | 18.55 | 19.06 | 72,585 | +0.79(+4.31%) |
Nov 30, 2020 | 18.10 | 18.29 | 17.76 | 18.27 | 65,717 | +0.02(+0.10%) |
Nov 27, 2020 | 17.79 | 18.28 | 17.62 | 18.25 | 45,158 | +0.34(+1.92%) |
Nov 25, 2020 | 17.66 | 17.94 | 17.66 | 17.91 | 35,442 | +0.42(+2.38%) |
Nov 24, 2020 | 17.33 | 17.71 | 17.31 | 17.49 | 115,272 | -0.37(-2.08%) |
Nov 23, 2020 | 18.33 | 18.34 | 17.77 | 17.86 | 81,630 | -0.54(-2.95%) |
Nov 20, 2020 | 18.50 | 18.67 | 18.39 | 18.40 | 30,584 | +0.12(+0.68%) |
Nov 19, 2020 | 18.16 | 18.37 | 18.11 | 18.28 | 62,524 | -0.06(-0.33%) |
Nov 18, 2020 | 18.69 | 18.80 | 18.34 | 18.34 | 44,392 | -0.43(-2.27%) |
Nov 17, 2020 | 19.16 | 19.16 | 18.77 | 18.77 | 42,791 | -0.41(-2.13%) |
Nov 16, 2020 | 19.35 | 19.35 | 19.04 | 19.17 | 24,848 | -0.10(-0.52%) |
Nov 13, 2020 | 19.34 | 19.38 | 19.21 | 19.27 | 18,659 | +0.32(+1.67%) |
Nov 12, 2020 | 19.01 | 19.32 | 18.88 | 18.96 | 36,195 | +0.11(+0.58%) |
Nov 11, 2020 | 18.96 | 19.02 | 18.79 | 18.85 | 49,196 | -0.27(-1.42%) |
Nov 10, 2020 | 19.81 | 19.89 | 19.12 | 19.12 | 49,978 | -0.68(-3.43%) |
Nov 09, 2020 | 20.02 | 20.28 | 19.61 | 19.80 | 146,647 | -1.11(-5.33%) |
Nov 06, 2020 | 20.93 | 21.01 | 20.74 | 20.91 | 76,185 | +0.11(+0.52%) |
Nov 05, 2020 | 19.91 | 20.84 | 19.91 | 20.80 | 111,862 | +1.43(+7.39%) |
Nov 04, 2020 | 19.54 | 19.77 | 19.30 | 19.37 | 25,875 | -0.33(-1.65%) |
Nov 03, 2020 | 19.64 | 19.74 | 19.53 | 19.70 | 34,126 | +0.35(+1.83%) |
Nov 02, 2020 | 19.23 | 19.45 | 19.02 | 19.35 | 54,436 | +0.35(+1.86%) |
Oct 30, 2020 | 19.00 | 19.00 | 18.63 | 18.99 | 32,461 | +0.32(+1.70%) |
Oct 29, 2020 | 18.57 | 18.83 | 18.29 | 18.68 | 50,449 | +0.11(+0.59%) |
Oct 28, 2020 | 19.55 | 19.55 | 18.57 | 18.57 | 162,583 | -1.20(-6.09%) |
Oct 27, 2020 | 19.67 | 19.93 | 19.64 | 19.77 | 26,128 | +0.10(+0.51%) |
Oct 26, 2020 | 19.99 | 20.12 | 19.65 | 19.67 | 51,601 | -0.39(-1.94%) |
Oct 23, 2020 | 20.27 | 20.28 | 19.98 | 20.06 | 24,842 | -0.24(-1.20%) |
Oct 22, 2020 | 20.38 | 20.38 | 20.03 | 20.31 | 31,208 | -0.28(-1.36%) |
Oct 21, 2020 | 20.51 | 20.83 | 20.51 | 20.59 | 40,890 | +0.26(+1.28%) |
Oct 20, 2020 | 20.15 | 20.39 | 20.04 | 20.33 | 49,498 | +0.15(+0.73%) |
Oct 19, 2020 | 20.70 | 20.81 | 20.18 | 20.18 | 52,207 | -0.39(-1.89%) |
Oct 16, 2020 | 20.90 | 20.90 | 20.53 | 20.57 | 31,688 | -0.21(-1.00%) |
Oct 15, 2020 | 20.86 | 20.99 | 20.63 | 20.78 | 51,437 | -0.24(-1.12%) |
Oct 14, 2020 | 21.02 | 21.28 | 20.92 | 21.01 | 102,261 | +0.24(+1.13%) |
Oct 13, 2020 | 21.07 | 21.11 | 20.41 | 20.78 | 108,063 | -0.29(-1.38%) |
Oct 12, 2020 | 20.91 | 21.19 | 20.85 | 21.07 | 117,192 | +0.15(+0.74%) |
Oct 09, 2020 | 20.36 | 20.92 | 20.36 | 20.91 | 97,384 | +0.99(+4.95%) |
Oct 08, 2020 | 19.92 | 20.08 | 19.83 | 19.93 | 33,869 | +0.29(+1.48%) |
Oct 07, 2020 | 19.73 | 19.90 | 19.58 | 19.64 | 46,975 | +0.07(+0.37%) |
Oct 06, 2020 | 20.49 | 20.49 | 19.56 | 19.56 | 55,916 | -0.79(-3.87%) |
Oct 05, 2020 | 20.16 | 20.60 | 20.16 | 20.35 | 49,317 | +0.32(+1.58%) |
Oct 02, 2020 | 20.21 | 20.43 | 19.99 | 20.03 | 59,071 | -0.39(-1.91%) |
Oct 01, 2020 | 20.46 | 20.68 | 20.31 | 20.42 | 343,707 | +0.17(+0.85%) |
Sep 30, 2020 | 20.28 | 20.43 | 19.98 | 20.25 | 38,138 | -0.12(-0.58%) |
Sep 29, 2020 | 20.15 | 20.54 | 20.15 | 20.37 | 74,380 | +0.32(+1.58%) |
Sep 28, 2020 | 20.15 | 20.17 | 19.91 | 20.05 | 31,825 | +0.29(+1.47%) |
Sep 25, 2020 | 19.76 | 20.00 | 19.60 | 19.76 | 63,708 | -0.21(-1.04%) |
Sep 24, 2020 | 19.24 | 20.02 | 19.11 | 19.97 | 64,343 | +0.66(+3.42%) |
Sep 23, 2020 | 20.42 | 20.42 | 19.30 | 19.31 | 185,146 | -1.39(-6.70%) |
Sep 22, 2020 | 20.76 | 20.98 | 20.51 | 20.70 | 80,172 | -0.05(-0.26%) |
Sep 21, 2020 | 21.17 | 21.32 | 20.47 | 20.75 | 117,700 | -1.00(-4.58%) |
Sep 18, 2020 | 22.32 | 22.32 | 21.74 | 21.75 | 48,581 | -0.31(-1.40%) |
Sep 17, 2020 | 21.82 | 22.09 | 21.52 | 22.05 | 36,635 | -0.20(-0.90%) |
Sep 16, 2020 | 22.54 | 22.54 | 22.23 | 22.25 | 52,310 | +0.09(+0.39%) |
Sep 15, 2020 | 22.32 | 22.52 | 22.07 | 22.17 | 60,664 | +0.11(+0.51%) |
Sep 14, 2020 | 21.73 | 22.11 | 21.58 | 22.05 | 99,981 | +0.71(+3.31%) |
Sep 11, 2020 | 21.71 | 21.91 | 21.28 | 21.35 | 36,546 | -0.18(-0.84%) |
Sep 10, 2020 | 22.21 | 22.28 | 21.52 | 21.53 | 42,885 | -0.40(-1.82%) |
Sep 09, 2020 | 21.24 | 21.97 | 21.24 | 21.93 | 83,760 | +0.84(+3.99%) |
Sep 08, 2020 | 20.80 | 21.49 | 20.42 | 21.08 | 73,928 | -0.25(-1.19%) |
Sep 04, 2020 | 21.51 | 21.51 | 20.62 | 21.34 | 121,454 | -0.17(-0.80%) |
Sep 03, 2020 | 21.41 | 21.75 | 20.97 | 21.51 | 91,096 | -0.08(-0.38%) |
Sep 02, 2020 | 21.52 | 21.73 | 21.06 | 21.59 | 56,298 | -0.04(-0.17%) |
Sep 01, 2020 | 22.48 | 22.48 | 21.57 | 21.63 | 81,647 | -0.38(-1.73%) |
Aug 31, 2020 | 22.02 | 22.23 | 21.92 | 22.01 | 72,723 | +0.16(+0.75%) |
Aug 28, 2020 | 21.74 | 22.01 | 21.50 | 21.85 | 112,952 | +0.60(+2.84%) |
Aug 27, 2020 | 22.14 | 22.14 | 21.02 | 21.24 | 76,537 | -0.45(-2.07%) |
Aug 26, 2020 | 20.85 | 21.71 | 20.75 | 21.69 | 92,865 | +0.71(+3.37%) |
Aug 25, 2020 | 20.98 | 21.04 | 20.53 | 20.98 | 65,255 | -0.13(-0.60%) |
Aug 24, 2020 | 21.58 | 21.58 | 21.11 | 21.11 | 68,370 | -0.10(-0.47%) |
Aug 21, 2020 | 21.36 | 21.36 | 20.83 | 21.21 | 54,654 | -0.47(-2.15%) |
Aug 20, 2020 | 21.28 | 21.71 | 21.22 | 21.68 | 46,344 | +0.30(+1.42%) |
Aug 19, 2020 | 21.96 | 22.10 | 21.28 | 21.37 | 120,404 | -0.91(-4.07%) |
Aug 18, 2020 | 22.92 | 22.92 | 21.88 | 22.28 | 255,519 | -0.18(-0.81%) |
Aug 17, 2020 | 21.99 | 22.48 | 21.82 | 22.46 | 93,482 | +1.28(+6.03%) |
Aug 14, 2020 | 21.41 | 21.52 | 20.84 | 21.18 | 38,202 | -0.11(-0.51%) |
Aug 13, 2020 | 20.88 | 21.46 | 20.74 | 21.29 | 113,343 | +0.87(+4.26%) |
Aug 12, 2020 | 20.86 | 21.23 | 20.42 | 20.42 | 151,962 | +0.01(+0.04%) |
Aug 11, 2020 | 20.99 | 21.14 | 20.19 | 20.41 | 404,034 | -1.64(-7.43%) |
Aug 10, 2020 | 22.42 | 23.01 | 22.04 | 22.05 | 130,287 | -0.24(-1.06%) |
Aug 07, 2020 | 22.72 | 22.81 | 22.05 | 22.29 | 161,203 | -0.97(-4.17%) |
Aug 06, 2020 | 24.10 | 24.10 | 22.93 | 23.26 | 199,879 | -0.38(-1.61%) |
Aug 05, 2020 | 23.87 | 24.25 | 23.38 | 23.64 | 135,572 | +0.35(+1.52%) |
Aug 04, 2020 | 22.34 | 23.38 | 22.22 | 23.29 | 116,701 | +0.95(+4.25%) |
Aug 03, 2020 | 22.56 | 22.73 | 21.98 | 22.34 | 159,958 | -0.22(-1.00%) |
Jul 31, 2020 | 22.49 | 22.63 | 22.27 | 22.56 | 126,754 | +0.63(+2.89%) |
Jul 30, 2020 | 22.20 | 22.42 | 21.58 | 21.93 | 166,714 | -0.98(-4.27%) |
Jul 29, 2020 | 23.19 | 23.20 | 22.42 | 22.90 | 170,070 | -0.30(-1.29%) |
Jul 28, 2020 | 23.00 | 23.38 | 22.73 | 23.20 | 153,092 | -0.13(-0.54%) |
Jul 27, 2020 | 23.34 | 23.61 | 23.06 | 23.33 | 344,272 | +1.04(+4.67%) |
Jul 24, 2020 | 21.83 | 22.32 | 21.78 | 22.29 | 123,000 | +0.78(+3.62%) |
Jul 23, 2020 | 22.06 | 22.32 | 21.16 | 21.51 | 180,506 | -0.57(-2.58%) |
Jul 22, 2020 | 22.12 | 22.26 | 21.82 | 22.08 | 150,900 | +0.39(+1.80%) |
Jul 21, 2020 | 22.14 | 22.40 | 21.56 | 21.69 | 194,367 | +0.31(+1.44%) |
Jul 20, 2020 | 21.08 | 21.48 | 20.94 | 21.38 | 179,644 | +0.64(+3.10%) |
Jul 17, 2020 | 20.22 | 20.75 | 20.19 | 20.74 | 120,460 | +0.73(+3.67%) |
Jul 16, 2020 | 20.24 | 20.38 | 19.83 | 20.01 | 77,400 | -0.25(-1.25%) |
Jul 15, 2020 | 20.12 | 20.28 | 19.76 | 20.26 | 90,547 | +0.13(+0.63%) |
Jul 14, 2020 | 19.40 | 20.26 | 19.15 | 20.13 | 75,896 | +0.72(+3.73%) |
Jul 13, 2020 | 20.54 | 20.73 | 19.36 | 19.41 | 182,977 | -0.77(-3.82%) |
Jul 10, 2020 | 20.41 | 20.42 | 19.95 | 20.18 | 174,231 | -0.06(-0.31%) |
Jul 09, 2020 | 20.61 | 20.65 | 19.79 | 20.24 | 128,015 | -0.13(-0.62%) |
Jul 08, 2020 | 19.98 | 20.41 | 19.92 | 20.37 | 134,581 | +0.76(+3.88%) |
Jul 07, 2020 | 19.02 | 19.69 | 18.93 | 19.61 | 114,375 | +0.53(+2.80%) |
Jul 06, 2020 | 19.16 | 19.26 | 18.79 | 19.07 | 112,498 | +0.07(+0.38%) |
Jul 02, 2020 | 18.78 | 19.15 | 18.69 | 19.00 | 210,226 | +0.19(+1.01%) |
Jul 01, 2020 | 18.93 | 18.95 | 18.40 | 18.81 | 87,356 | -0.09(-0.48%) |
Jun 30, 2020 | 18.29 | 18.94 | 18.12 | 18.90 | 103,851 | +0.59(+3.21%) |
Jun 29, 2020 | 18.15 | 18.35 | 18.04 | 18.31 | 53,730 | +0.27(+1.51%) |
Jun 26, 2020 | 17.85 | 18.12 | 17.47 | 18.04 | 70,001 | +0.09(+0.50%) |
Jun 25, 2020 | 17.86 | 18.65 | 17.61 | 17.95 | 563,842 | +0.10(+0.56%) |
Jun 24, 2020 | 18.56 | 18.56 | 17.62 | 17.85 | 165,752 | -0.53(-2.86%) |
Jun 23, 2020 | 18.39 | 18.68 | 18.34 | 18.38 | 121,932 | +0.25(+1.39%) |
Jun 22, 2020 | 17.72 | 18.26 | 17.72 | 18.12 | 125,384 | +0.77(+4.44%) |
Jun 19, 2020 | 16.92 | 17.49 | 16.84 | 17.35 | 82,036 | +0.67(+4.02%) |
Jun 18, 2020 | 16.81 | 16.91 | 16.59 | 16.68 | 28,854 | -0.17(-1.03%) |
Jun 17, 2020 | 16.87 | 17.06 | 16.72 | 16.86 | 60,085 | -0.04(-0.26%) |
Jun 16, 2020 | 17.29 | 17.48 | 16.86 | 16.90 | 58,033 | -0.38(-2.20%) |
Jun 15, 2020 | 16.49 | 17.33 | 16.18 | 17.28 | 158,889 | +0.37(+2.20%) |
Jun 12, 2020 | 17.52 | 17.58 | 16.81 | 16.91 | 60,727 | -0.08(-0.48%) |
Jun 11, 2020 | 17.75 | 18.08 | 16.80 | 16.99 | 144,852 | -0.88(-4.94%) |
Jun 10, 2020 | 17.27 | 17.94 | 16.98 | 17.87 | 101,687 | +0.79(+4.64%) |
Jun 09, 2020 | 17.16 | 17.53 | 17.00 | 17.08 | 87,495 | -0.00(-0.00%) |
Jun 08, 2020 | 16.90 | 17.12 | 16.82 | 17.08 | 72,512 | +0.24(+1.45%) |
Jun 05, 2020 | 16.91 | 16.96 | 16.50 | 16.84 | 158,111 | -0.42(-2.41%) |
Jun 04, 2020 | 17.24 | 17.46 | 17.14 | 17.25 | 183,217 | +0.22(+1.28%) |
Jun 03, 2020 | 17.20 | 17.34 | 16.76 | 17.04 | 120,896 | -0.67(-3.79%) |
Jun 02, 2020 | 18.47 | 18.50 | 17.69 | 17.71 | 103,046 | -0.62(-3.36%) |
Jun 01, 2020 | 18.11 | 18.32 | 18.04 | 18.32 | 86,569 | +0.38(+2.12%) |
May 29, 2020 | 17.98 | 18.20 | 17.89 | 17.94 | 85,790 | +0.33(+1.85%) |
May 28, 2020 | 17.93 | 18.14 | 17.50 | 17.62 | 103,762 | +0.06(+0.36%) |
May 27, 2020 | 17.09 | 17.55 | 16.94 | 17.55 | 201,019 | +0.03(+0.16%) |
May 26, 2020 | 18.19 | 18.19 | 17.47 | 17.53 | 107,869 | -0.78(-4.26%) |
May 22, 2020 | 18.43 | 18.66 | 18.23 | 18.30 | 34,669 | +0.01(+0.05%) |
May 21, 2020 | 18.50 | 18.66 | 17.85 | 18.29 | 89,076 | -0.46(-2.46%) |
May 20, 2020 | 18.95 | 18.97 | 18.66 | 18.76 | 130,434 | +0.00(+0.00%) |
May 19, 2020 | 18.30 | 18.88 | 18.30 | 18.76 | 136,309 | +0.62(+3.45%) |
May 18, 2020 | 18.73 | 18.78 | 18.01 | 18.13 | 135,162 | -0.14(-0.74%) |
May 15, 2020 | 17.68 | 18.28 | 17.67 | 18.27 | 110,413 | +0.95(+5.46%) |
May 14, 2020 | 16.85 | 17.45 | 16.77 | 17.32 | 56,543 | +0.48(+2.87%) |
May 13, 2020 | 16.96 | 17.21 | 16.48 | 16.84 | 68,252 | +0.04(+0.22%) |
May 12, 2020 | 16.97 | 17.39 | 16.71 | 16.80 | 45,231 | -0.02(-0.11%) |
May 11, 2020 | 17.20 | 17.21 | 16.66 | 16.82 | 71,351 | -0.35(-2.07%) |
May 08, 2020 | 17.31 | 17.59 | 17.08 | 17.17 | 83,693 | -0.18(-1.03%) |
May 07, 2020 | 16.76 | 17.51 | 16.68 | 17.35 | 103,672 | +0.81(+4.87%) |
May 06, 2020 | 16.71 | 16.82 | 16.41 | 16.55 | 51,951 | -0.37(-2.20%) |
May 05, 2020 | 16.62 | 17.04 | 16.48 | 16.92 | 85,788 | +0.24(+1.41%) |
May 04, 2020 | 16.73 | 16.87 | 16.48 | 16.68 | 107,727 | +0.12(+0.71%) |