Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.05 | 20.44 | 19.99 | 20.19 | 1,200,073 | +0.03(+0.17%) |
Apr 29, 2021 | 20.52 | 20.55 | 20.00 | 20.15 | 502,864 | -0.24(-1.19%) |
Apr 28, 2021 | 20.27 | 20.60 | 20.24 | 20.40 | 596,879 | +0.09(+0.45%) |
Apr 27, 2021 | 20.56 | 20.61 | 20.21 | 20.30 | 444,623 | -0.21(-1.02%) |
Apr 26, 2021 | 20.41 | 20.75 | 20.35 | 20.51 | 579,220 | +0.15(+0.74%) |
Apr 23, 2021 | 20.20 | 20.54 | 20.08 | 20.36 | 604,408 | +0.27(+1.33%) |
Apr 22, 2021 | 20.25 | 20.44 | 20.01 | 20.10 | 478,520 | -0.20(-0.99%) |
Apr 21, 2021 | 19.93 | 20.35 | 19.92 | 20.30 | 700,922 | +0.27(+1.33%) |
Apr 20, 2021 | 19.89 | 20.11 | 19.86 | 20.03 | 430,583 | +0.15(+0.76%) |
Apr 19, 2021 | 19.95 | 19.99 | 19.70 | 19.88 | 780,184 | -0.06(-0.29%) |
Apr 16, 2021 | 20.11 | 20.21 | 19.89 | 19.94 | 379,103 | -0.07(-0.33%) |
Apr 15, 2021 | 19.91 | 20.01 | 19.77 | 20.00 | 382,155 | +0.14(+0.71%) |
Apr 14, 2021 | 20.03 | 20.19 | 19.79 | 19.86 | 526,280 | -0.12(-0.59%) |
Apr 13, 2021 | 20.05 | 20.05 | 19.89 | 19.98 | 626,228 | -0.03(-0.13%) |
Apr 12, 2021 | 20.23 | 20.23 | 19.87 | 20.00 | 696,787 | -0.08(-0.42%) |
Apr 09, 2021 | 20.25 | 20.34 | 20.05 | 20.09 | 506,189 | -0.19(-0.95%) |
Apr 08, 2021 | 20.23 | 20.34 | 20.05 | 20.28 | 699,612 | +0.06(+0.29%) |
Apr 07, 2021 | 20.29 | 20.40 | 20.12 | 20.22 | 501,852 | -0.14(-0.68%) |
Apr 06, 2021 | 20.35 | 20.42 | 20.14 | 20.36 | 690,180 | +0.08(+0.37%) |
Apr 05, 2021 | 20.45 | 20.50 | 20.01 | 20.28 | 691,894 | +0.01(+0.06%) |
Apr 01, 2021 | 19.28 | 20.27 | 19.04 | 20.27 | 839,536 | +0.83(+4.27%) |
Mar 31, 2021 | 19.54 | 19.68 | 19.20 | 19.44 | 1,019,751 | +0.00(+0.02%) |
Mar 30, 2021 | 19.50 | 19.62 | 19.38 | 19.44 | 542,710 | -0.08(-0.41%) |
Mar 29, 2021 | 19.70 | 19.76 | 19.23 | 19.52 | 619,021 | -0.12(-0.63%) |
Mar 26, 2021 | 19.57 | 19.67 | 19.31 | 19.64 | 474,496 | +0.31(+1.58%) |
Mar 25, 2021 | 19.26 | 19.54 | 18.84 | 19.33 | 516,308 | +0.07(+0.39%) |
Mar 24, 2021 | 19.52 | 19.92 | 19.24 | 19.26 | 476,657 | -0.20(-1.02%) |
Mar 23, 2021 | 19.34 | 19.65 | 19.25 | 19.46 | 669,950 | +0.14(+0.73%) |
Mar 22, 2021 | 19.64 | 19.70 | 19.10 | 19.32 | 583,227 | -0.36(-1.85%) |
Mar 19, 2021 | 19.51 | 19.89 | 19.51 | 19.68 | 1,625,789 | -0.13(-0.67%) |
Mar 18, 2021 | 20.00 | 20.19 | 19.73 | 19.81 | 676,727 | -0.35(-1.76%) |
Mar 17, 2021 | 19.89 | 20.20 | 19.73 | 20.17 | 655,293 | +0.33(+1.66%) |
Mar 16, 2021 | 20.27 | 20.55 | 19.63 | 19.84 | 834,290 | -0.64(-3.11%) |
Mar 15, 2021 | 19.85 | 20.55 | 19.75 | 20.47 | 1,317,037 | +0.74(+3.77%) |
Mar 12, 2021 | 19.15 | 19.75 | 19.07 | 19.73 | 1,536,389 | +0.66(+3.46%) |
Mar 11, 2021 | 19.09 | 19.28 | 19.04 | 19.07 | 867,089 | -0.01(-0.04%) |
Mar 10, 2021 | 19.14 | 19.36 | 18.93 | 19.08 | 968,637 | -0.02(-0.13%) |
Mar 09, 2021 | 19.09 | 19.46 | 18.99 | 19.10 | 780,109 | +0.19(+1.00%) |
Mar 08, 2021 | 18.97 | 19.23 | 18.74 | 18.91 | 714,810 | +0.13(+0.70%) |
Mar 05, 2021 | 18.91 | 18.91 | 18.36 | 18.78 | 668,680 | +0.02(+0.09%) |
Mar 04, 2021 | 18.54 | 18.95 | 18.43 | 18.76 | 730,030 | +0.21(+1.11%) |
Mar 03, 2021 | 18.47 | 18.87 | 18.42 | 18.56 | 635,831 | +0.10(+0.54%) |
Mar 02, 2021 | 18.84 | 18.84 | 18.24 | 18.46 | 536,813 | -0.38(-2.02%) |
Mar 01, 2021 | 18.59 | 18.99 | 18.59 | 18.84 | 837,968 | +0.53(+2.89%) |
Feb 26, 2021 | 18.32 | 18.74 | 18.24 | 18.31 | 1,069,161 | +0.08(+0.45%) |
Feb 25, 2021 | 18.93 | 19.05 | 18.13 | 18.23 | 419,308 | -0.70(-3.71%) |
Feb 24, 2021 | 18.66 | 19.03 | 18.61 | 18.93 | 733,383 | +0.30(+1.60%) |
Feb 23, 2021 | 18.76 | 18.99 | 18.45 | 18.63 | 700,513 | +0.13(+0.71%) |
Feb 22, 2021 | 18.25 | 18.66 | 18.10 | 18.50 | 759,997 | +0.25(+1.36%) |
Feb 19, 2021 | 18.47 | 18.52 | 18.17 | 18.25 | 737,970 | -0.20(-1.07%) |
Feb 18, 2021 | 18.67 | 18.76 | 18.37 | 18.45 | 550,277 | -0.23(-1.24%) |
Feb 17, 2021 | 18.40 | 18.71 | 18.33 | 18.68 | 516,327 | +0.21(+1.16%) |
Feb 16, 2021 | 19.03 | 19.09 | 18.35 | 18.47 | 667,712 | -0.56(-2.95%) |
Feb 12, 2021 | 19.06 | 19.31 | 18.84 | 19.03 | 524,889 | -0.15(-0.77%) |
Feb 11, 2021 | 19.19 | 19.63 | 18.79 | 19.18 | 761,325 | +0.11(+0.56%) |
Feb 10, 2021 | 19.23 | 19.36 | 18.99 | 19.07 | 988,025 | -0.09(-0.47%) |
Feb 09, 2021 | 19.15 | 19.32 | 18.84 | 19.16 | 889,015 | +0.02(+0.13%) |
Feb 08, 2021 | 19.45 | 19.52 | 19.05 | 19.14 | 718,380 | -0.25(-1.28%) |
Feb 05, 2021 | 19.61 | 19.65 | 19.14 | 19.38 | 525,858 | -0.04(-0.21%) |
Feb 04, 2021 | 19.07 | 19.71 | 19.07 | 19.42 | 530,941 | +0.37(+1.95%) |
Feb 03, 2021 | 19.24 | 19.31 | 18.64 | 19.05 | 658,807 | -0.21(-1.11%) |
Feb 02, 2021 | 19.36 | 19.40 | 19.11 | 19.27 | 348,293 | +0.05(+0.26%) |
Feb 01, 2021 | 18.80 | 19.24 | 18.39 | 19.22 | 493,032 | +0.68(+3.65%) |
Jan 29, 2021 | 18.67 | 18.75 | 18.29 | 18.54 | 1,037,059 | -0.27(-1.45%) |
Jan 28, 2021 | 18.62 | 18.89 | 18.43 | 18.81 | 851,478 | +0.26(+1.38%) |
Jan 27, 2021 | 18.80 | 18.99 | 18.03 | 18.56 | 1,097,590 | -0.59(-3.06%) |
Jan 26, 2021 | 19.23 | 19.36 | 19.04 | 19.14 | 532,858 | +0.11(+0.56%) |
Jan 25, 2021 | 18.96 | 19.14 | 18.66 | 19.04 | 685,537 | +0.04(+0.22%) |
Jan 22, 2021 | 18.69 | 19.00 | 18.44 | 18.99 | 574,071 | +0.25(+1.32%) |
Jan 21, 2021 | 18.66 | 18.80 | 18.40 | 18.75 | 580,214 | +0.02(+0.13%) |
Jan 20, 2021 | 18.50 | 18.82 | 18.41 | 18.72 | 416,329 | +0.24(+1.30%) |
Jan 19, 2021 | 18.78 | 18.78 | 18.19 | 18.48 | 625,838 | -0.04(-0.22%) |
Jan 15, 2021 | 18.54 | 18.67 | 18.25 | 18.52 | 990,785 | -0.08(-0.44%) |
Jan 14, 2021 | 19.09 | 19.18 | 18.55 | 18.61 | 789,048 | -0.36(-1.91%) |
Jan 13, 2021 | 18.80 | 19.12 | 18.64 | 18.97 | 516,830 | +0.19(+1.01%) |
Jan 12, 2021 | 18.49 | 18.81 | 18.29 | 18.78 | 546,304 | +0.36(+1.93%) |
Jan 11, 2021 | 18.49 | 18.70 | 18.23 | 18.43 | 737,212 | -0.07(-0.36%) |
Jan 08, 2021 | 18.59 | 18.63 | 18.20 | 18.49 | 869,889 | +0.42(+2.31%) |
Jan 07, 2021 | 18.75 | 18.85 | 17.88 | 18.07 | 813,638 | -0.67(-3.59%) |
Jan 06, 2021 | 18.29 | 18.96 | 18.29 | 18.75 | 1,723,265 | +0.52(+2.85%) |
Jan 05, 2021 | 17.68 | 18.37 | 17.66 | 18.23 | 960,250 | +0.54(+3.08%) |
Jan 04, 2021 | 18.33 | 18.53 | 17.65 | 17.68 | 921,179 | -0.63(-3.43%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 860,718 | +0.01(+0.04%) | |
Dec 30, 2020 | 18.34 | 18.56 | 18.20 | 18.30 | 860,718 | +0.02(+0.14%) |
Dec 29, 2020 | 18.48 | 18.55 | 18.11 | 18.28 | 567,455 | -0.16(-0.84%) |
Dec 28, 2020 | 18.47 | 18.51 | 18.20 | 18.43 | 949,950 | +0.20(+1.12%) |
Dec 24, 2020 | 18.30 | 18.48 | 18.18 | 18.23 | 450,575 | -0.07(-0.40%) |
Dec 23, 2020 | 18.86 | 19.02 | 18.24 | 18.30 | 1,106,828 | -0.33(-1.80%) |
Dec 22, 2020 | 18.70 | 18.76 | 18.54 | 18.64 | 1,079,840 | -0.07(-0.39%) |
Dec 21, 2020 | 18.66 | 18.83 | 18.49 | 18.71 | 603,364 | -0.17(-0.91%) |
Dec 18, 2020 | 19.27 | 19.45 | 18.74 | 18.88 | 2,371,095 | -0.29(-1.53%) |
Dec 17, 2020 | 18.91 | 19.22 | 18.66 | 19.17 | 1,334,650 | +0.30(+1.60%) |
Dec 16, 2020 | 18.86 | 19.20 | 18.78 | 18.87 | 1,282,279 | +0.14(+0.74%) |
Dec 15, 2020 | 18.18 | 18.77 | 18.08 | 18.73 | 1,341,711 | +0.65(+3.61%) |
Dec 14, 2020 | 18.57 | 18.62 | 18.00 | 18.08 | 1,658,996 | +0.04(+0.23%) |
Dec 11, 2020 | 17.64 | 18.22 | 17.31 | 18.04 | 2,332,751 | +0.86(+4.99%) |
Dec 10, 2020 | 17.10 | 17.26 | 16.96 | 17.18 | 639,610 | -0.07(-0.43%) |
Dec 09, 2020 | 17.06 | 17.30 | 16.90 | 17.26 | 982,173 | +0.24(+1.39%) |
Dec 08, 2020 | 16.92 | 17.20 | 16.82 | 17.02 | 698,352 | +0.07(+0.39%) |
Dec 07, 2020 | 16.74 | 17.06 | 16.74 | 16.95 | 889,442 | +0.22(+1.32%) |
Dec 04, 2020 | 17.24 | 17.38 | 16.60 | 16.73 | 936,187 | -0.25(-1.49%) |
Dec 03, 2020 | 16.68 | 17.14 | 16.60 | 16.99 | 1,016,258 | +0.41(+2.46%) |
Dec 02, 2020 | 16.77 | 16.79 | 16.27 | 16.58 | 1,278,138 | +0.02(+0.15%) |
Dec 01, 2020 | 16.24 | 16.73 | 16.10 | 16.55 | 2,115,891 | +0.69(+4.37%) |
Nov 30, 2020 | 16.11 | 16.33 | 15.80 | 15.86 | 1,368,439 | -0.24(-1.52%) |
Nov 27, 2020 | 16.42 | 16.42 | 15.88 | 16.11 | 394,223 | -0.22(-1.35%) |
Nov 25, 2020 | 16.33 | 16.52 | 16.14 | 16.33 | 434,404 | -0.04(-0.25%) |
Nov 24, 2020 | 16.07 | 16.62 | 15.97 | 16.37 | 821,974 | +0.51(+3.24%) |
Nov 23, 2020 | 15.85 | 16.08 | 15.67 | 15.85 | 1,275,942 | +0.13(+0.83%) |
Nov 20, 2020 | 15.49 | 15.83 | 15.48 | 15.72 | 912,299 | -0.01(-0.05%) |
Nov 19, 2020 | 15.29 | 15.80 | 15.11 | 15.73 | 542,895 | +0.33(+2.12%) |
Nov 18, 2020 | 15.85 | 15.91 | 15.40 | 15.40 | 491,159 | -0.36(-2.28%) |
Nov 17, 2020 | 15.88 | 15.91 | 15.51 | 15.76 | 639,982 | -0.32(-1.98%) |
Nov 16, 2020 | 16.60 | 16.83 | 15.96 | 16.08 | 684,436 | -0.08(-0.50%) |
Nov 13, 2020 | 15.81 | 16.20 | 15.73 | 16.16 | 772,642 | +0.51(+3.23%) |
Nov 12, 2020 | 15.80 | 15.80 | 15.36 | 15.66 | 448,957 | -0.22(-1.39%) |
Nov 11, 2020 | 16.00 | 16.00 | 15.59 | 15.88 | 669,163 | +0.17(+1.09%) |
Nov 10, 2020 | 15.51 | 15.84 | 15.38 | 15.71 | 862,199 | +0.27(+1.75%) |
Nov 09, 2020 | 15.70 | 16.73 | 15.29 | 15.44 | 1,241,785 | +0.92(+6.36%) |
Nov 06, 2020 | 15.15 | 15.15 | 14.21 | 14.51 | 978,697 | +0.11(+0.79%) |
Nov 05, 2020 | 14.43 | 14.56 | 14.15 | 14.40 | 349,795 | +0.01(+0.06%) |
Nov 04, 2020 | 14.42 | 14.60 | 14.14 | 14.39 | 333,677 | -0.15(-1.01%) |
Nov 03, 2020 | 14.51 | 14.63 | 14.25 | 14.54 | 624,930 | +0.23(+1.60%) |
Nov 02, 2020 | 14.06 | 14.37 | 13.93 | 14.31 | 416,501 | +0.35(+2.52%) |
Oct 30, 2020 | 14.04 | 14.16 | 13.78 | 13.96 | 655,527 | -0.12(-0.87%) |
Oct 29, 2020 | 13.71 | 14.14 | 13.56 | 14.08 | 788,857 | +0.29(+2.13%) |
Oct 28, 2020 | 14.00 | 14.21 | 13.68 | 13.79 | 468,706 | -0.49(-3.43%) |
Oct 27, 2020 | 14.55 | 14.78 | 14.27 | 14.28 | 361,054 | -0.30(-2.07%) |
Oct 26, 2020 | 14.52 | 14.69 | 14.38 | 14.58 | 701,010 | -0.11(-0.72%) |
Oct 23, 2020 | 14.73 | 14.97 | 14.53 | 14.69 | 278,332 | +0.04(+0.28%) |
Oct 22, 2020 | 14.37 | 14.68 | 14.33 | 14.64 | 361,190 | +0.25(+1.76%) |
Oct 21, 2020 | 14.48 | 14.48 | 14.26 | 14.39 | 451,460 | -0.03(-0.23%) |
Oct 20, 2020 | 14.34 | 14.58 | 14.33 | 14.42 | 515,959 | +0.16(+1.12%) |
Oct 19, 2020 | 14.71 | 14.82 | 14.24 | 14.26 | 355,838 | -0.40(-2.75%) |
Oct 16, 2020 | 14.97 | 15.04 | 14.62 | 14.67 | 474,586 | -0.39(-2.60%) |
Oct 15, 2020 | 14.72 | 15.20 | 14.64 | 15.06 | 294,799 | +0.26(+1.76%) |
Oct 14, 2020 | 14.93 | 15.03 | 14.76 | 14.80 | 218,977 | -0.16(-1.09%) |
Oct 13, 2020 | 15.20 | 15.26 | 14.75 | 14.96 | 512,538 | -0.30(-1.98%) |
Oct 12, 2020 | 15.11 | 15.33 | 15.01 | 15.26 | 327,129 | +0.11(+0.75%) |
Oct 09, 2020 | 15.44 | 15.44 | 15.10 | 15.15 | 306,754 | -0.13(-0.85%) |
Oct 08, 2020 | 15.26 | 15.41 | 15.14 | 15.28 | 567,986 | +0.07(+0.48%) |
Oct 07, 2020 | 15.36 | 15.41 | 15.12 | 15.21 | 538,420 | -0.06(-0.37%) |
Oct 06, 2020 | 15.44 | 15.64 | 15.17 | 15.26 | 1,128,242 | -0.03(-0.21%) |
Oct 05, 2020 | 15.55 | 15.67 | 15.14 | 15.30 | 353,487 | -0.17(-1.11%) |
Oct 02, 2020 | 14.68 | 15.55 | 14.59 | 15.47 | 661,407 | +0.62(+4.18%) |
Oct 01, 2020 | 14.60 | 14.86 | 14.46 | 14.85 | 573,065 | +0.32(+2.22%) |
Sep 30, 2020 | 14.51 | 14.88 | 14.37 | 14.53 | 735,481 | +0.12(+0.82%) |
Sep 29, 2020 | 14.65 | 14.68 | 14.15 | 14.41 | 859,988 | -0.33(-2.22%) |
Sep 28, 2020 | 14.11 | 14.85 | 14.11 | 14.73 | 1,257,095 | +0.83(+5.93%) |
Sep 25, 2020 | 13.73 | 13.95 | 13.42 | 13.91 | 3,015,384 | +0.21(+1.56%) |
Sep 24, 2020 | 13.98 | 14.12 | 13.64 | 13.70 | 2,140,125 | -0.36(-2.58%) |
Sep 23, 2020 | 14.91 | 15.01 | 14.04 | 14.06 | 1,112,630 | -0.87(-5.83%) |
Sep 22, 2020 | 14.92 | 15.22 | 14.86 | 14.93 | 457,479 | +0.03(+0.22%) |
Sep 21, 2020 | 14.73 | 15.12 | 14.50 | 14.89 | 1,102,718 | -0.07(-0.48%) |
Sep 18, 2020 | 15.32 | 15.32 | 14.85 | 14.97 | 1,996,801 | -0.14(-0.91%) |
Sep 17, 2020 | 15.16 | 15.16 | 14.87 | 15.10 | 550,389 | -0.18(-1.16%) |
Sep 16, 2020 | 15.57 | 15.69 | 15.27 | 15.28 | 570,200 | -0.23(-1.50%) |
Sep 15, 2020 | 15.50 | 15.63 | 15.46 | 15.52 | 650,129 | +0.10(+0.63%) |
Sep 14, 2020 | 15.19 | 15.48 | 15.10 | 15.42 | 1,060,899 | +0.36(+2.41%) |
Sep 11, 2020 | 15.40 | 15.40 | 14.93 | 15.06 | 697,893 | -0.35(-2.25%) |
Sep 10, 2020 | 15.61 | 15.89 | 15.33 | 15.40 | 1,330,150 | -0.14(-0.88%) |
Sep 09, 2020 | 15.45 | 15.60 | 15.03 | 15.54 | 2,747,809 | +0.18(+1.15%) |
Sep 08, 2020 | 15.70 | 15.70 | 15.36 | 15.36 | 1,026,652 | -0.31(-2.00%) |
Sep 04, 2020 | 16.23 | 16.33 | 15.56 | 15.68 | 761,981 | -0.45(-2.80%) |
Sep 03, 2020 | 16.22 | 16.51 | 15.93 | 16.13 | 655,547 | -0.04(-0.25%) |
Sep 02, 2020 | 15.68 | 16.21 | 15.43 | 16.17 | 575,861 | +0.67(+4.31%) |
Sep 01, 2020 | 15.43 | 15.51 | 15.16 | 15.50 | 509,001 | -0.10(-0.62%) |
Aug 31, 2020 | 15.62 | 15.68 | 15.33 | 15.60 | 844,672 | -0.08(-0.51%) |
Aug 28, 2020 | 15.69 | 15.69 | 15.40 | 15.68 | 448,370 | +0.10(+0.67%) |
Aug 27, 2020 | 15.24 | 15.70 | 15.21 | 15.57 | 390,464 | +0.39(+2.55%) |
Aug 26, 2020 | 15.40 | 15.47 | 15.04 | 15.18 | 386,020 | -0.20(-1.31%) |
Aug 25, 2020 | 15.46 | 15.50 | 15.20 | 15.39 | 547,483 | -0.06(-0.42%) |
Aug 24, 2020 | 15.33 | 15.46 | 15.07 | 15.45 | 373,796 | +0.15(+0.97%) |
Aug 21, 2020 | 15.18 | 15.32 | 15.02 | 15.30 | 507,615 | +0.20(+1.31%) |
Aug 20, 2020 | 14.55 | 15.21 | 14.54 | 15.10 | 736,932 | +0.48(+3.30%) |
Aug 19, 2020 | 15.11 | 15.14 | 14.61 | 14.62 | 540,655 | -0.50(-3.30%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.82 | 15.12 | 460,265 | -0.06(-0.37%) |
Aug 17, 2020 | 15.13 | 15.30 | 15.01 | 15.18 | 628,670 | +0.03(+0.21%) |
Aug 14, 2020 | 15.14 | 15.36 | 15.02 | 15.14 | 478,924 | -0.02(-0.11%) |
Aug 13, 2020 | 15.52 | 15.66 | 15.13 | 15.16 | 588,588 | -0.45(-2.89%) |
Aug 12, 2020 | 15.52 | 15.66 | 15.29 | 15.61 | 1,041,004 | +0.32(+2.11%) |
Aug 11, 2020 | 15.52 | 15.63 | 15.15 | 15.29 | 910,204 | +0.00(+0.00%) |
Aug 10, 2020 | 15.39 | 15.61 | 15.17 | 15.29 | 736,542 | +0.14(+0.96%) |
Aug 07, 2020 | 14.34 | 15.42 | 14.34 | 15.14 | 858,610 | +0.18(+1.18%) |
Aug 06, 2020 | 14.60 | 15.16 | 14.52 | 14.97 | 1,095,672 | +0.41(+2.85%) |
Aug 05, 2020 | 14.55 | 14.67 | 14.34 | 14.55 | 1,091,764 | +0.08(+0.53%) |
Aug 04, 2020 | 14.49 | 14.65 | 14.33 | 14.48 | 946,040 | -0.05(-0.33%) |
Aug 03, 2020 | 14.98 | 15.02 | 14.19 | 14.52 | 1,071,549 | +0.02(+0.11%) |
Jul 31, 2020 | 14.49 | 14.53 | 14.07 | 14.51 | 1,167,129 | -0.06(-0.44%) |
Jul 30, 2020 | 14.36 | 14.64 | 14.28 | 14.57 | 425,369 | -0.02(-0.17%) |
Jul 29, 2020 | 14.23 | 14.61 | 14.14 | 14.60 | 528,791 | +0.47(+3.30%) |
Jul 28, 2020 | 13.82 | 14.28 | 13.82 | 14.13 | 311,696 | +0.15(+1.09%) |
Jul 27, 2020 | 13.72 | 14.00 | 13.53 | 13.98 | 508,658 | +0.26(+1.88%) |
Jul 24, 2020 | 14.03 | 14.06 | 13.66 | 13.72 | 483,643 | -0.37(-2.63%) |
Jul 23, 2020 | 14.00 | 14.24 | 13.77 | 14.09 | 657,092 | +0.08(+0.57%) |
Jul 22, 2020 | 13.32 | 14.01 | 13.31 | 14.01 | 503,305 | +0.54(+4.00%) |
Jul 21, 2020 | 13.67 | 13.75 | 13.39 | 13.47 | 310,214 | +0.06(+0.42%) |
Jul 20, 2020 | 13.65 | 13.68 | 13.37 | 13.41 | 666,786 | -0.35(-2.57%) |
Jul 17, 2020 | 13.39 | 13.80 | 13.24 | 13.77 | 467,373 | +0.35(+2.64%) |
Jul 16, 2020 | 13.47 | 13.52 | 13.26 | 13.41 | 728,302 | -0.10(-0.74%) |
Jul 15, 2020 | 13.41 | 13.57 | 13.26 | 13.51 | 2,159,784 | +0.21(+1.54%) |
Jul 14, 2020 | 13.19 | 13.44 | 13.10 | 13.31 | 571,461 | +0.14(+1.10%) |
Jul 13, 2020 | 13.66 | 13.66 | 13.14 | 13.16 | 1,007,519 | -0.27(-1.98%) |
Jul 10, 2020 | 13.12 | 13.49 | 13.12 | 13.43 | 1,289,220 | +0.29(+2.21%) |
Jul 09, 2020 | 13.28 | 13.38 | 12.99 | 13.14 | 1,797,965 | -0.15(-1.15%) |
Jul 08, 2020 | 13.69 | 13.78 | 13.27 | 13.29 | 1,252,517 | -0.40(-2.94%) |
Jul 07, 2020 | 13.78 | 13.86 | 13.47 | 13.70 | 1,710,973 | -0.28(-2.02%) |
Jul 06, 2020 | 14.10 | 14.18 | 13.77 | 13.98 | 678,457 | +0.28(+2.06%) |
Jul 02, 2020 | 14.19 | 14.42 | 13.54 | 13.70 | 1,515,765 | -0.19(-1.39%) |
Jul 01, 2020 | 13.76 | 14.35 | 13.74 | 13.89 | 2,307,002 | +0.07(+0.52%) |
Jun 30, 2020 | 13.83 | 14.35 | 13.41 | 13.82 | 2,631,821 | -0.01(-0.06%) |
Jun 29, 2020 | 13.89 | 13.96 | 13.54 | 13.82 | 1,649,540 | +0.10(+0.70%) |
Jun 26, 2020 | 13.81 | 14.02 | 13.70 | 13.73 | 3,843,086 | -0.20(-1.42%) |
Jun 25, 2020 | 13.34 | 13.97 | 13.33 | 13.93 | 1,038,999 | +0.45(+3.36%) |
Jun 24, 2020 | 14.11 | 14.28 | 13.02 | 13.47 | 1,448,168 | -0.92(-6.39%) |
Jun 23, 2020 | 14.76 | 14.76 | 14.39 | 14.39 | 594,345 | -0.17(-1.14%) |
Jun 22, 2020 | 14.43 | 14.66 | 14.31 | 14.56 | 1,275,050 | +0.10(+0.71%) |
Jun 19, 2020 | 14.99 | 15.24 | 14.40 | 14.46 | 5,288,323 | -0.75(-4.91%) |
Jun 18, 2020 | 15.08 | 15.43 | 14.93 | 15.20 | 1,505,409 | -0.12(-0.78%) |
Jun 17, 2020 | 15.83 | 15.83 | 15.23 | 15.32 | 1,174,763 | -0.08(-0.52%) |
Jun 16, 2020 | 15.58 | 15.84 | 15.03 | 15.40 | 1,446,810 | +0.24(+1.57%) |
Jun 15, 2020 | 14.34 | 15.35 | 14.31 | 15.16 | 2,100,594 | +0.27(+1.81%) |
Jun 12, 2020 | 15.01 | 15.01 | 14.37 | 14.89 | 890,608 | +0.60(+4.16%) |
Jun 11, 2020 | 14.80 | 15.22 | 14.22 | 14.30 | 1,001,583 | -1.46(-9.27%) |
Jun 10, 2020 | 15.94 | 16.48 | 15.31 | 15.76 | 826,325 | -0.33(-2.07%) |
Jun 09, 2020 | 16.10 | 16.47 | 15.85 | 16.09 | 986,849 | -0.45(-2.73%) |
Jun 08, 2020 | 16.21 | 16.70 | 16.04 | 16.54 | 770,914 | +0.68(+4.30%) |
Jun 05, 2020 | 16.26 | 16.73 | 15.68 | 15.86 | 1,216,630 | +0.16(+1.01%) |
Jun 04, 2020 | 15.47 | 15.92 | 15.24 | 15.70 | 930,488 | +0.10(+0.61%) |
Jun 03, 2020 | 15.36 | 15.89 | 15.36 | 15.61 | 1,081,097 | +0.56(+3.69%) |
Jun 02, 2020 | 15.35 | 15.46 | 14.99 | 15.05 | 965,191 | -0.06(-0.42%) |
Jun 01, 2020 | 15.32 | 15.32 | 14.95 | 15.12 | 1,462,588 | +0.33(+2.25%) |
May 29, 2020 | 14.87 | 15.21 | 14.75 | 14.78 | 1,415,369 | -0.56(-3.62%) |
May 28, 2020 | 16.08 | 16.08 | 15.26 | 15.34 | 733,570 | -0.37(-2.32%) |
May 27, 2020 | 15.59 | 15.93 | 15.39 | 15.70 | 1,260,635 | +0.42(+2.75%) |
May 26, 2020 | 15.76 | 15.86 | 15.21 | 15.28 | 523,197 | +0.35(+2.34%) |
May 22, 2020 | 14.69 | 14.95 | 14.42 | 14.93 | 497,036 | +0.36(+2.45%) |
May 21, 2020 | 14.35 | 14.81 | 14.30 | 14.58 | 451,724 | +0.16(+1.10%) |
May 20, 2020 | 15.10 | 15.12 | 14.37 | 14.42 | 604,315 | -0.28(-1.89%) |
May 19, 2020 | 14.75 | 14.97 | 14.43 | 14.70 | 660,607 | -0.13(-0.86%) |
May 18, 2020 | 13.48 | 15.12 | 13.48 | 14.82 | 1,306,425 | +1.90(+14.74%) |
May 15, 2020 | 12.97 | 13.21 | 12.63 | 12.92 | 2,297,156 | -0.09(-0.67%) |
May 14, 2020 | 12.74 | 13.05 | 12.23 | 13.01 | 1,039,096 | +0.00(+0.03%) |
May 13, 2020 | 13.33 | 13.64 | 12.97 | 13.00 | 1,081,483 | -0.50(-3.67%) |
May 12, 2020 | 14.12 | 14.12 | 13.16 | 13.50 | 1,295,530 | -0.49(-3.52%) |
May 11, 2020 | 13.58 | 14.11 | 13.35 | 13.99 | 1,088,676 | +0.09(+0.63%) |
May 08, 2020 | 13.02 | 13.95 | 12.70 | 13.90 | 845,869 | +1.29(+10.26%) |
May 07, 2020 | 12.62 | 13.20 | 12.47 | 12.61 | 483,758 | +0.17(+1.37%) |
May 06, 2020 | 12.84 | 13.07 | 12.37 | 12.44 | 740,670 | -0.50(-3.83%) |
May 05, 2020 | 12.73 | 13.20 | 12.70 | 12.93 | 630,374 | +0.41(+3.26%) |
May 04, 2020 | 12.32 | 12.62 | 12.02 | 12.53 | 539,079 | +0.06(+0.48%) |