Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.41 | 21.41 | 21.41 | 21.41 | 106 | -0.28(-1.27%) |
Apr 29, 2021 | 21.77 | 21.77 | 21.61 | 21.69 | 1,194 | +0.21(+0.99%) |
Apr 28, 2021 | 21.48 | 21.54 | 21.48 | 21.48 | 1,541 | +0.16(+0.76%) |
Apr 27, 2021 | 21.34 | 21.34 | 21.31 | 21.31 | 893 | +0.06(+0.28%) |
Apr 26, 2021 | 21.24 | 21.26 | 21.19 | 21.26 | 6,574 | -0.40(-1.86%) |
Apr 23, 2021 | 21.59 | 21.66 | 21.59 | 21.66 | 2,021 | +0.47(+2.24%) |
Apr 22, 2021 | 21.19 | 21.23 | 21.17 | 21.18 | 1,250 | -0.15(-0.69%) |
Apr 21, 2021 | 21.33 | 21.33 | 21.33 | 21.33 | 895 | +0.38(+1.81%) |
Apr 20, 2021 | 21.09 | 21.09 | 20.95 | 20.95 | 3,992 | -0.08(-0.37%) |
Apr 19, 2021 | 20.94 | 21.03 | 20.94 | 21.03 | 3,341 | +0.38(+1.82%) |
Apr 16, 2021 | 20.64 | 20.69 | 20.64 | 20.65 | 3,297 | +0.05(+0.23%) |
Apr 15, 2021 | 20.70 | 20.70 | 20.61 | 20.61 | 5,849 | -0.06(-0.28%) |
Apr 14, 2021 | 20.72 | 20.73 | 20.66 | 20.66 | 5,619 | +0.02(+0.09%) |
Apr 13, 2021 | 20.52 | 20.68 | 20.52 | 20.65 | 6,067 | +0.01(+0.07%) |
Apr 12, 2021 | 20.63 | 20.66 | 20.63 | 20.63 | 2,886 | -0.27(-1.28%) |
Apr 09, 2021 | 20.90 | 20.90 | 20.86 | 20.90 | 2,446 | -0.25(-1.20%) |
Apr 08, 2021 | 21.17 | 21.18 | 21.12 | 21.15 | 4,811 | +0.05(+0.22%) |
Apr 07, 2021 | 21.10 | 21.15 | 21.03 | 21.11 | 2,362 | -0.44(-2.06%) |
Apr 06, 2021 | 21.58 | 21.58 | 21.55 | 21.55 | 867 | -0.12(-0.55%) |
Apr 05, 2021 | 21.54 | 21.72 | 21.54 | 21.67 | 5,877 | +0.22(+1.01%) |
Apr 01, 2021 | 21.44 | 21.54 | 21.43 | 21.45 | 3,510 | +0.26(+1.24%) |
Mar 31, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 146 | +0.05(+0.24%) |
Mar 30, 2021 | 21.10 | 21.14 | 21.09 | 21.14 | 4,001 | +0.10(+0.47%) |
Mar 29, 2021 | 21.15 | 21.15 | 21.02 | 21.04 | 4,778 | -0.20(-0.96%) |
Mar 26, 2021 | 20.98 | 21.24 | 20.95 | 21.24 | 6,169 | +0.62(+3.00%) |
Mar 25, 2021 | 20.53 | 20.62 | 20.50 | 20.62 | 5,072 | -0.06(-0.28%) |
Mar 24, 2021 | 20.78 | 20.83 | 20.68 | 20.68 | 7,665 | -0.32(-1.52%) |
Mar 23, 2021 | 21.05 | 21.14 | 20.89 | 21.00 | 7,456 | -0.23(-1.08%) |
Mar 22, 2021 | 21.24 | 21.30 | 21.21 | 21.23 | 13,405 | +0.01(+0.04%) |
Mar 19, 2021 | 21.14 | 21.23 | 21.14 | 21.22 | 1,382 | -0.21(-1.00%) |
Mar 18, 2021 | 21.59 | 21.59 | 21.44 | 21.44 | 1,324 | -0.30(-1.37%) |
Mar 17, 2021 | 21.56 | 21.80 | 21.45 | 21.74 | 10,464 | +0.02(+0.10%) |
Mar 16, 2021 | 21.64 | 21.71 | 21.59 | 21.71 | 3,297 | +0.30(+1.42%) |
Mar 15, 2021 | 21.43 | 21.43 | 21.36 | 21.41 | 6,006 | -0.26(-1.18%) |
Mar 12, 2021 | 21.61 | 21.67 | 21.51 | 21.67 | 6,169 | -0.30(-1.36%) |
Mar 11, 2021 | 21.86 | 21.98 | 21.75 | 21.96 | 4,355 | +0.79(+3.74%) |
Mar 10, 2021 | 21.23 | 21.24 | 21.12 | 21.17 | 2,337 | -0.10(-0.46%) |
Mar 09, 2021 | 21.25 | 21.37 | 21.22 | 21.27 | 8,777 | +0.29(+1.36%) |
Mar 08, 2021 | 21.16 | 21.16 | 20.93 | 20.98 | 27,984 | -1.02(-4.64%) |
Mar 05, 2021 | 22.19 | 22.19 | 21.86 | 22.00 | 17,763 | -0.11(-0.51%) |
Mar 04, 2021 | 22.38 | 22.48 | 22.11 | 22.12 | 4,250 | -0.65(-2.86%) |
Mar 03, 2021 | 22.72 | 22.84 | 22.72 | 22.77 | 2,520 | +0.29(+1.30%) |
Mar 02, 2021 | 22.59 | 22.59 | 22.46 | 22.47 | 7,247 | -0.51(-2.21%) |
Mar 01, 2021 | 22.93 | 23.03 | 22.86 | 22.98 | 4,581 | +0.34(+1.52%) |
Feb 26, 2021 | 22.69 | 22.74 | 22.54 | 22.64 | 7,233 | -0.28(-1.23%) |
Feb 25, 2021 | 23.28 | 23.29 | 22.92 | 22.92 | 6,908 | -0.40(-1.73%) |
Feb 24, 2021 | 23.12 | 23.32 | 23.03 | 23.32 | 10,049 | -0.29(-1.24%) |
Feb 23, 2021 | 23.63 | 23.73 | 23.50 | 23.62 | 9,866 | -0.03(-0.13%) |
Feb 22, 2021 | 23.69 | 23.74 | 23.58 | 23.65 | 7,774 | -1.21(-4.86%) |
Feb 19, 2021 | 24.97 | 24.97 | 24.85 | 24.85 | 3,084 | +0.07(+0.30%) |
Feb 18, 2021 | 24.73 | 24.78 | 24.57 | 24.78 | 16,767 | -0.90(-3.49%) |
Feb 17, 2021 | 25.57 | 25.68 | 25.55 | 25.68 | 7,214 | +0.11(+0.45%) |
Feb 16, 2021 | 25.60 | 25.67 | 25.45 | 25.56 | 10,845 | +0.33(+1.29%) |
Feb 12, 2021 | 25.22 | 25.32 | 25.21 | 25.24 | 4,786 | -0.01(-0.04%) |
Feb 11, 2021 | 25.25 | 25.25 | 25.22 | 25.25 | 3,479 | +0.16(+0.65%) |
Feb 10, 2021 | 25.20 | 25.20 | 24.89 | 25.08 | 5,325 | +0.49(+1.99%) |
Feb 09, 2021 | 24.34 | 24.63 | 24.34 | 24.59 | 14,045 | +0.54(+2.23%) |
Feb 08, 2021 | 24.05 | 24.06 | 24.01 | 24.06 | 2,828 | +0.28(+1.19%) |
Feb 05, 2021 | 23.74 | 23.81 | 23.74 | 23.77 | 5,531 | +0.36(+1.54%) |
Feb 04, 2021 | 23.29 | 23.41 | 23.29 | 23.41 | 1,051 | +0.08(+0.33%) |
Feb 03, 2021 | 23.32 | 23.33 | 23.18 | 23.33 | 3,729 | +0.18(+0.77%) |
Feb 02, 2021 | 23.06 | 23.19 | 23.06 | 23.16 | 4,949 | +0.35(+1.53%) |
Feb 01, 2021 | 22.69 | 22.83 | 22.69 | 22.81 | 5,756 | +0.21(+0.94%) |
Jan 29, 2021 | 22.62 | 22.68 | 22.56 | 22.59 | 18,827 | -0.13(-0.56%) |
Jan 28, 2021 | 22.56 | 22.78 | 22.54 | 22.72 | 8,984 | -0.03(-0.11%) |
Jan 27, 2021 | 22.87 | 22.87 | 22.71 | 22.75 | 14,939 | -0.43(-1.84%) |
Jan 26, 2021 | 23.15 | 23.17 | 23.13 | 23.17 | 4,783 | -0.18(-0.76%) |
Jan 25, 2021 | 23.35 | 23.40 | 23.29 | 23.35 | 4,625 | +0.43(+1.89%) |
Jan 22, 2021 | 22.72 | 22.92 | 22.67 | 22.92 | 7,020 | -0.03(-0.12%) |
Jan 21, 2021 | 22.82 | 22.94 | 22.82 | 22.94 | 9,384 | +0.30(+1.32%) |
Jan 20, 2021 | 22.66 | 22.66 | 22.59 | 22.64 | 4,742 | +0.14(+0.64%) |
Jan 19, 2021 | 22.60 | 22.60 | 22.49 | 22.50 | 4,700 | -0.12(-0.51%) |
Jan 15, 2021 | 22.67 | 22.68 | 22.58 | 22.62 | 10,530 | -0.10(-0.43%) |
Jan 14, 2021 | 22.72 | 22.83 | 22.71 | 22.71 | 26,825 | -0.41(-1.77%) |
Jan 13, 2021 | 23.16 | 23.16 | 23.12 | 23.12 | 6,013 | -0.31(-1.34%) |
Jan 12, 2021 | 23.35 | 23.44 | 23.32 | 23.44 | 8,183 | +0.86(+3.83%) |
Jan 11, 2021 | 22.53 | 22.57 | 22.53 | 22.57 | 1,567 | -0.21(-0.94%) |
Jan 08, 2021 | 22.78 | 22.84 | 22.73 | 22.79 | 7,339 | -0.46(-1.96%) |
Jan 07, 2021 | 23.10 | 23.24 | 23.07 | 23.24 | 4,818 | +0.56(+2.47%) |
Jan 06, 2021 | 22.58 | 22.69 | 22.58 | 22.68 | 7,483 | +0.27(+1.22%) |
Jan 05, 2021 | 22.31 | 22.41 | 22.23 | 22.41 | 31,926 | +0.61(+2.79%) |
Jan 04, 2021 | 22.04 | 22.04 | 21.75 | 21.80 | 7,723 | +0.22(+1.03%) |
Dec 31, 2020 | 21.58 | 21.58 | 21.58 | 3,739 | +0.30(+1.39%) | |
Dec 30, 2020 | 21.12 | 21.31 | 21.12 | 21.28 | 3,739 | +0.38(+1.80%) |
Dec 29, 2020 | 20.82 | 20.91 | 20.82 | 20.91 | 4,797 | -0.03(-0.14%) |
Dec 28, 2020 | 21.01 | 21.01 | 20.87 | 20.94 | 8,398 | +0.31(+1.49%) |
Dec 24, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 212 | +0.04(+0.19%) |
Dec 23, 2020 | 20.64 | 20.64 | 20.59 | 20.59 | 749 | +0.08(+0.38%) |
Dec 22, 2020 | 20.50 | 20.54 | 20.50 | 20.51 | 1,076 | -0.12(-0.58%) |
Dec 21, 2020 | 20.59 | 20.64 | 20.55 | 20.63 | 3,025 | +0.03(+0.16%) |
Dec 18, 2020 | 20.65 | 20.74 | 20.56 | 20.60 | 2,916 | -0.14(-0.66%) |
Dec 17, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 69 | +0.21(+1.05%) |
Dec 16, 2020 | 20.55 | 20.55 | 20.52 | 20.52 | 513 | +0.06(+0.28%) |
Dec 15, 2020 | 20.40 | 20.46 | 20.40 | 20.46 | 340 | +0.10(+0.51%) |
Dec 14, 2020 | 20.38 | 20.38 | 20.36 | 20.36 | 2,929 | +0.33(+1.65%) |
Dec 11, 2020 | 20.12 | 20.12 | 20.03 | 20.03 | 1,620 | -0.33(-1.61%) |
Dec 10, 2020 | 20.36 | 20.36 | 20.36 | 20.36 | 115 | +0.10(+0.50%) |
Dec 09, 2020 | 20.37 | 20.42 | 20.24 | 20.26 | 2,426 | -0.32(-1.55%) |
Dec 08, 2020 | 20.58 | 20.60 | 20.56 | 20.58 | 1,834 | -0.11(-0.55%) |
Dec 07, 2020 | 20.71 | 20.71 | 20.66 | 20.69 | 4,660 | -0.16(-0.76%) |
Dec 04, 2020 | 20.84 | 20.85 | 20.76 | 20.85 | 9,613 | +0.13(+0.65%) |
Dec 03, 2020 | 20.79 | 20.81 | 20.71 | 20.71 | 991 | -0.05(-0.25%) |
Dec 02, 2020 | 20.77 | 20.79 | 20.75 | 20.76 | 1,364 | +0.01(+0.03%) |
Dec 01, 2020 | 20.74 | 20.76 | 20.62 | 20.76 | 3,957 | +0.59(+2.93%) |
Nov 30, 2020 | 20.26 | 20.32 | 20.16 | 20.17 | 3,055 | -0.30(-1.46%) |
Nov 27, 2020 | 20.48 | 20.49 | 20.47 | 20.47 | 864 | +0.46(+2.28%) |
Nov 25, 2020 | 20.02 | 20.02 | 19.90 | 20.01 | 7,993 | -0.11(-0.53%) |
Nov 24, 2020 | 19.96 | 20.12 | 19.96 | 20.12 | 3,765 | -0.06(-0.29%) |
Nov 23, 2020 | 20.37 | 20.37 | 20.12 | 20.18 | 1,108 | +0.11(+0.57%) |
Nov 20, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 216 | +0.03(+0.16%) |
Nov 19, 2020 | 20.03 | 20.04 | 20.02 | 20.03 | 3,625 | +0.20(+1.01%) |
Nov 18, 2020 | 19.84 | 19.90 | 19.83 | 19.83 | 3,634 | -0.04(-0.22%) |
Nov 17, 2020 | 19.82 | 19.89 | 19.82 | 19.87 | 3,382 | +0.09(+0.45%) |
Nov 16, 2020 | 19.78 | 19.79 | 19.78 | 19.78 | 843 | +0.31(+1.62%) |
Nov 13, 2020 | 19.44 | 19.47 | 19.34 | 19.47 | 1,620 | -0.18(-0.93%) |
Nov 12, 2020 | 19.70 | 19.83 | 19.65 | 19.65 | 3,595 | -0.16(-0.83%) |
Nov 11, 2020 | 19.70 | 19.84 | 19.70 | 19.82 | 2,509 | -0.13(-0.63%) |
Nov 10, 2020 | 19.86 | 20.03 | 19.86 | 19.94 | 4,635 | -0.06(-0.28%) |
Nov 09, 2020 | 20.46 | 20.46 | 19.96 | 20.00 | 6,661 | +0.22(+1.12%) |
Nov 06, 2020 | 19.79 | 19.82 | 19.78 | 19.78 | 324 | -0.17(-0.87%) |
Nov 05, 2020 | 20.10 | 20.10 | 19.87 | 19.95 | 1,653 | +0.22(+1.14%) |
Nov 04, 2020 | 19.43 | 19.72 | 19.43 | 19.72 | 11,398 | +0.68(+3.55%) |
Nov 03, 2020 | 18.95 | 19.05 | 18.95 | 19.05 | 3,818 | +0.19(+1.00%) |
Nov 02, 2020 | 18.81 | 18.86 | 18.81 | 18.86 | 792 | +0.09(+0.47%) |
Oct 30, 2020 | 18.78 | 18.79 | 18.74 | 18.77 | 3,240 | -0.21(-1.11%) |
Oct 29, 2020 | 18.89 | 18.98 | 18.89 | 18.98 | 1,963 | +0.35(+1.89%) |
Oct 28, 2020 | 18.59 | 18.67 | 18.59 | 18.63 | 7,389 | -0.12(-0.66%) |
Oct 27, 2020 | 18.64 | 18.77 | 18.64 | 18.76 | 1,930 | +0.01(+0.05%) |
Oct 26, 2020 | 18.78 | 18.81 | 18.71 | 18.75 | 6,051 | -0.48(-2.48%) |
Oct 23, 2020 | 19.12 | 19.25 | 19.12 | 19.22 | 1,620 | +0.02(+0.09%) |
Oct 22, 2020 | 19.21 | 19.24 | 19.21 | 19.21 | 2,113 | -0.02(-0.10%) |
Oct 21, 2020 | 19.21 | 19.32 | 19.21 | 19.22 | 22,983 | +0.12(+0.61%) |
Oct 20, 2020 | 19.12 | 19.16 | 19.08 | 19.11 | 4,146 | +0.17(+0.90%) |
Oct 19, 2020 | 18.96 | 19.00 | 18.94 | 18.94 | 3,719 | -0.09(-0.46%) |
Oct 16, 2020 | 18.97 | 19.02 | 18.97 | 19.02 | 1,080 | +0.20(+1.08%) |
Oct 15, 2020 | 18.69 | 18.85 | 18.69 | 18.82 | 3,778 | +0.06(+0.30%) |
Oct 14, 2020 | 18.79 | 18.87 | 18.77 | 18.77 | 2,825 | -0.13(-0.71%) |
Oct 13, 2020 | 18.78 | 18.90 | 18.78 | 18.90 | 1,323 | +0.07(+0.37%) |
Oct 12, 2020 | 18.82 | 18.84 | 18.81 | 18.83 | 3,006 | +0.34(+1.82%) |
Oct 09, 2020 | 18.47 | 18.52 | 18.46 | 18.49 | 10,693 | +0.09(+0.51%) |
Oct 08, 2020 | 18.32 | 18.40 | 18.32 | 18.40 | 528 | +0.04(+0.22%) |
Oct 07, 2020 | 18.30 | 18.36 | 18.30 | 18.36 | 838 | +0.15(+0.84%) |
Oct 06, 2020 | 18.24 | 18.26 | 18.17 | 18.21 | 2,238 | +0.01(+0.06%) |
Oct 05, 2020 | 18.18 | 18.20 | 18.15 | 18.20 | 1,542 | +0.24(+1.34%) |
Oct 02, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 108 | -0.23(-1.28%) |
Oct 01, 2020 | 18.10 | 18.19 | 18.10 | 18.19 | 844 | +0.27(+1.52%) |
Sep 30, 2020 | 17.78 | 17.91 | 17.78 | 17.91 | 4,048 | +0.05(+0.28%) |
Sep 29, 2020 | 17.79 | 17.88 | 17.78 | 17.86 | 5,737 | -0.01(-0.08%) |
Sep 28, 2020 | 17.80 | 17.88 | 17.80 | 17.88 | 3,687 | +0.24(+1.34%) |
Sep 25, 2020 | 17.44 | 17.64 | 17.44 | 17.64 | 3,348 | +0.02(+0.10%) |
Sep 24, 2020 | 17.48 | 17.65 | 17.48 | 17.62 | 6,484 | -0.15(-0.84%) |
Sep 23, 2020 | 17.83 | 17.84 | 17.77 | 17.77 | 418 | -0.26(-1.46%) |
Sep 22, 2020 | 18.17 | 18.17 | 18.02 | 18.04 | 3,078 | -0.16(-0.85%) |
Sep 21, 2020 | 18.07 | 18.19 | 18.02 | 18.19 | 1,755 | -0.15(-0.81%) |
Sep 18, 2020 | 18.38 | 18.38 | 18.29 | 18.34 | 4,428 | +0.26(+1.46%) |
Sep 17, 2020 | 18.01 | 18.10 | 18.01 | 18.08 | 2,031 | -0.10(-0.53%) |
Sep 16, 2020 | 18.24 | 18.24 | 18.15 | 18.17 | 1,000 | -0.14(-0.76%) |
Sep 15, 2020 | 18.34 | 18.34 | 18.31 | 18.31 | 3,754 | +0.23(+1.29%) |
Sep 14, 2020 | 17.94 | 18.08 | 17.94 | 18.08 | 2,338 | +0.27(+1.53%) |
Sep 11, 2020 | 17.83 | 17.85 | 17.77 | 17.81 | 1,188 | +0.16(+0.93%) |
Sep 10, 2020 | 17.87 | 17.87 | 17.64 | 17.64 | 5,485 | -0.16(-0.90%) |
Sep 09, 2020 | 17.74 | 17.83 | 17.74 | 17.80 | 3,188 | -0.00(-0.02%) |
Sep 08, 2020 | 17.85 | 17.85 | 17.80 | 17.81 | 3,478 | -0.24(-1.32%) |
Sep 04, 2020 | 18.07 | 18.13 | 17.96 | 18.04 | 7,021 | -0.09(-0.50%) |
Sep 03, 2020 | 18.19 | 18.19 | 18.11 | 18.13 | 3,459 | -0.19(-1.02%) |
Sep 02, 2020 | 18.27 | 18.32 | 18.24 | 18.32 | 2,555 | -0.03(-0.19%) |
Sep 01, 2020 | 18.33 | 18.38 | 18.33 | 18.36 | 2,599 | +0.19(+1.05%) |
Aug 31, 2020 | 18.08 | 18.17 | 18.08 | 18.17 | 1,305 | -0.21(-1.15%) |
Aug 28, 2020 | 18.40 | 18.40 | 18.33 | 18.38 | 2,916 | +0.57(+3.23%) |
Aug 27, 2020 | 17.82 | 17.82 | 17.78 | 17.80 | 2,593 | -0.02(-0.10%) |
Aug 26, 2020 | 17.85 | 17.85 | 17.80 | 17.82 | 2,116 | -0.12(-0.64%) |
Aug 25, 2020 | 17.84 | 17.95 | 17.82 | 17.94 | 3,297 | +0.18(+1.01%) |
Aug 24, 2020 | 17.77 | 17.82 | 17.71 | 17.76 | 4,294 | +0.10(+0.55%) |
Aug 21, 2020 | 17.65 | 17.69 | 17.65 | 17.66 | 4,752 | -0.06(-0.35%) |
Aug 20, 2020 | 17.64 | 17.72 | 17.64 | 17.72 | 1,337 | -0.02(-0.09%) |
Aug 19, 2020 | 17.77 | 17.85 | 17.74 | 17.74 | 11,407 | -0.28(-1.54%) |
Aug 18, 2020 | 18.03 | 18.03 | 17.95 | 18.01 | 9,586 | -0.09(-0.47%) |
Aug 17, 2020 | 17.99 | 18.10 | 17.99 | 18.10 | 9,343 | +0.48(+2.73%) |
Aug 14, 2020 | 17.53 | 17.63 | 17.53 | 17.62 | 6,805 | +0.21(+1.18%) |
Aug 13, 2020 | 17.48 | 17.48 | 17.40 | 17.41 | 10,739 | -0.09(-0.54%) |
Aug 12, 2020 | 17.43 | 17.57 | 17.43 | 17.51 | 12,180 | +0.09(+0.53%) |
Aug 11, 2020 | 17.54 | 17.54 | 17.41 | 17.41 | 9,638 | -0.08(-0.49%) |
Aug 10, 2020 | 17.46 | 17.50 | 17.40 | 17.50 | 3,888 | +0.16(+0.90%) |
Aug 07, 2020 | 17.29 | 17.34 | 17.29 | 17.34 | 2,484 | -0.29(-1.67%) |
Aug 06, 2020 | 17.59 | 17.66 | 17.55 | 17.64 | 2,493 | +0.03(+0.17%) |
Aug 05, 2020 | 17.60 | 17.68 | 17.60 | 17.61 | 5,363 | -0.06(-0.34%) |
Aug 04, 2020 | 17.57 | 17.67 | 17.57 | 17.67 | 1,506 | +0.08(+0.45%) |
Aug 03, 2020 | 17.56 | 17.61 | 17.56 | 17.59 | 9,331 | +0.32(+1.85%) |
Jul 31, 2020 | 17.31 | 17.31 | 17.27 | 17.27 | 756 | +0.08(+0.44%) |
Jul 30, 2020 | 17.11 | 17.21 | 17.11 | 17.19 | 5,626 | -0.20(-1.12%) |
Jul 29, 2020 | 17.36 | 17.40 | 17.36 | 17.39 | 1,650 | +0.41(+2.41%) |
Jul 28, 2020 | 16.99 | 17.02 | 16.98 | 16.98 | 1,405 | +0.01(+0.04%) |
Jul 27, 2020 | 16.97 | 16.98 | 16.94 | 16.97 | 5,766 | +0.02(+0.11%) |
Jul 24, 2020 | 16.84 | 16.96 | 16.84 | 16.96 | 3,456 | -0.47(-2.68%) |
Jul 23, 2020 | 17.53 | 17.53 | 17.40 | 17.42 | 10,279 | -0.04(-0.25%) |
Jul 22, 2020 | 17.53 | 17.53 | 17.37 | 17.47 | 7,235 | -0.11(-0.65%) |
Jul 21, 2020 | 17.53 | 17.62 | 17.53 | 17.58 | 1,572 | -0.12(-0.68%) |
Jul 20, 2020 | 17.66 | 17.70 | 17.59 | 17.70 | 3,939 | +0.41(+2.36%) |
Jul 17, 2020 | 17.31 | 17.31 | 17.20 | 17.29 | 4,104 | +0.18(+1.03%) |
Jul 16, 2020 | 17.04 | 17.15 | 17.04 | 17.12 | 8,591 | -0.76(-4.25%) |
Jul 15, 2020 | 17.81 | 17.93 | 17.81 | 17.88 | 2,792 | -0.11(-0.61%) |
Jul 14, 2020 | 17.74 | 18.02 | 17.74 | 17.99 | 3,550 | -0.02(-0.10%) |
Jul 13, 2020 | 18.04 | 18.24 | 18.00 | 18.01 | 27,235 | +0.12(+0.70%) |
Jul 10, 2020 | 17.88 | 17.90 | 17.75 | 17.88 | 24,628 | -0.34(-1.89%) |
Jul 09, 2020 | 18.44 | 18.44 | 18.18 | 18.23 | 22,271 | -0.17(-0.93%) |
Jul 08, 2020 | 18.11 | 18.40 | 18.11 | 18.40 | 7,950 | +0.39(+2.15%) |
Jul 07, 2020 | 17.05 | 18.15 | 17.05 | 18.01 | 22,069 | -0.45(-2.44%) |
Jul 06, 2020 | 18.13 | 18.46 | 18.00 | 18.46 | 37,245 | +2.08(+12.72%) |
Jul 02, 2020 | 16.44 | 16.44 | 16.22 | 16.38 | 18,255 | +0.42(+2.62%) |
Jul 01, 2020 | 15.89 | 15.96 | 15.89 | 15.96 | 1,704 | +0.43(+2.78%) |
Jun 30, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 133 | +0.08(+0.50%) |
Jun 29, 2020 | 15.43 | 15.45 | 15.42 | 15.45 | 3,243 | +0.07(+0.44%) |
Jun 26, 2020 | 15.40 | 15.40 | 15.38 | 15.38 | 1,296 | -0.01(-0.08%) |
Jun 25, 2020 | 15.39 | 15.40 | 15.36 | 15.40 | 4,649 | +0.00(+0.03%) |
Jun 24, 2020 | 15.47 | 15.47 | 15.39 | 15.39 | 1,550 | -0.07(-0.46%) |
Jun 23, 2020 | 15.64 | 15.64 | 15.46 | 15.46 | 485 | +0.03(+0.17%) |
Jun 22, 2020 | 15.39 | 15.46 | 15.39 | 15.44 | 589 | +0.21(+1.37%) |
Jun 19, 2020 | 15.31 | 15.31 | 15.23 | 15.23 | 1,836 | +0.02(+0.12%) |
Jun 18, 2020 | 15.14 | 15.22 | 15.14 | 15.21 | 1,327 | +0.06(+0.39%) |
Jun 17, 2020 | 15.15 | 15.15 | 15.15 | 15.15 | 319 | +0.11(+0.74%) |
Jun 16, 2020 | 15.19 | 15.19 | 15.04 | 15.04 | 521 | -0.01(-0.04%) |
Jun 15, 2020 | 15.05 | 15.05 | 15.05 | 15.05 | 342 | -0.12(-0.81%) |
Jun 12, 2020 | 15.17 | 15.17 | 15.12 | 15.17 | 648 | +0.20(+1.32%) |
Jun 11, 2020 | 15.01 | 15.01 | 14.97 | 14.97 | 1,334 | -0.43(-2.82%) |
Jun 10, 2020 | 15.33 | 15.40 | 15.33 | 15.40 | 2,048 | +0.06(+0.42%) |
Jun 09, 2020 | 15.23 | 15.36 | 15.23 | 15.34 | 8,264 | -0.07(-0.47%) |
Jun 08, 2020 | 15.32 | 15.41 | 15.32 | 15.41 | 748 | +0.16(+1.02%) |
Jun 05, 2020 | 15.31 | 15.31 | 15.26 | 15.26 | 2,700 | +0.20(+1.33%) |
Jun 04, 2020 | 15.05 | 15.06 | 15.03 | 15.06 | 4,175 | -0.17(-1.11%) |
Jun 03, 2020 | 15.18 | 15.24 | 15.18 | 15.23 | 2,455 | +0.09(+0.61%) |
Jun 02, 2020 | 15.13 | 15.14 | 15.13 | 15.13 | 2,189 | +0.23(+1.55%) |
Jun 01, 2020 | 14.65 | 14.91 | 14.65 | 14.90 | 3,540 | +0.32(+2.20%) |
May 29, 2020 | 14.40 | 14.60 | 14.40 | 14.58 | 14,582 | +0.18(+1.26%) |
May 28, 2020 | 14.51 | 14.54 | 14.40 | 14.40 | 9,838 | +0.04(+0.29%) |
May 27, 2020 | 14.40 | 14.40 | 14.31 | 14.36 | 5,877 | -0.07(-0.52%) |
May 26, 2020 | 14.53 | 14.60 | 14.43 | 14.43 | 10,935 | +0.07(+0.51%) |
May 22, 2020 | 14.29 | 14.39 | 14.24 | 14.36 | 14,582 | -0.29(-2.01%) |
May 21, 2020 | 14.66 | 14.75 | 14.62 | 14.65 | 6,971 | -0.21(-1.41%) |
May 20, 2020 | 14.86 | 14.92 | 14.82 | 14.86 | 14,566 | +0.13(+0.86%) |
May 19, 2020 | 14.78 | 14.81 | 14.74 | 14.74 | 5,609 | -0.14(-0.91%) |
May 18, 2020 | 14.80 | 14.89 | 14.77 | 14.87 | 8,431 | +0.36(+2.47%) |
May 15, 2020 | 14.52 | 14.52 | 14.44 | 14.51 | 5,184 | -0.28(-1.90%) |
May 14, 2020 | 14.69 | 14.79 | 14.69 | 14.79 | 772 | +0.05(+0.34%) |
May 13, 2020 | 14.78 | 14.86 | 14.74 | 14.74 | 6,473 | -0.08(-0.51%) |
May 12, 2020 | 14.95 | 14.95 | 14.82 | 14.82 | 995 | +0.00(+0.03%) |
May 11, 2020 | 14.71 | 14.82 | 14.71 | 14.82 | 2,827 | -0.09(-0.62%) |
May 08, 2020 | 14.99 | 14.99 | 14.90 | 14.91 | 3,456 | +0.16(+1.11%) |
May 07, 2020 | 14.73 | 14.74 | 14.68 | 14.74 | 1,918 | +0.20(+1.35%) |
May 06, 2020 | 14.56 | 14.59 | 14.53 | 14.55 | 2,004 | +0.31(+2.19%) |
May 05, 2020 | 14.13 | 14.28 | 14.13 | 14.24 | 14,700 | +0.23(+1.61%) |
May 04, 2020 | 14.01 | 14.03 | 14.01 | 14.01 | 2,893 | +0.03(+0.19%) |