Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.00 | 24.00 | 22.60 | 23.05 | 11,340 | -1.25(-5.14%) |
Apr 29, 2021 | 25.25 | 25.25 | 24.05 | 24.30 | 876 | -0.70(-2.80%) |
Apr 28, 2021 | 24.95 | 25.00 | 24.80 | 25.00 | 679 | -0.10(-0.40%) |
Apr 27, 2021 | 24.75 | 25.25 | 24.75 | 25.10 | 1,526 | +0.00(+0.00%) |
Apr 26, 2021 | 25.05 | 26.00 | 24.79 | 25.10 | 5,547 | +0.55(+2.24%) |
Apr 23, 2021 | 24.75 | 25.27 | 24.25 | 24.55 | 2,580 | -0.35(-1.41%) |
Apr 22, 2021 | 23.85 | 24.90 | 23.85 | 24.90 | 4,196 | +1.65(+7.10%) |
Apr 21, 2021 | 22.50 | 24.10 | 22.50 | 23.25 | 4,260 | +0.55(+2.42%) |
Apr 20, 2021 | 24.90 | 24.90 | 22.54 | 22.70 | 11,326 | -1.40(-5.81%) |
Apr 19, 2021 | 23.00 | 24.35 | 22.75 | 24.10 | 5,754 | +1.40(+6.17%) |
Apr 16, 2021 | 22.95 | 23.25 | 22.55 | 22.70 | 2,100 | -0.20(-0.87%) |
Apr 15, 2021 | 22.75 | 23.65 | 22.05 | 22.90 | 3,064 | -0.50(-2.14%) |
Apr 14, 2021 | 23.25 | 24.70 | 23.00 | 23.40 | 7,163 | +0.85(+3.77%) |
Apr 13, 2021 | 22.75 | 23.00 | 22.30 | 22.55 | 1,323 | -0.65(-2.80%) |
Apr 12, 2021 | 24.45 | 24.45 | 23.00 | 23.20 | 2,752 | -1.25(-5.11%) |
Apr 09, 2021 | 24.60 | 24.60 | 23.65 | 24.45 | 3,480 | +0.00(+0.00%) |
Apr 08, 2021 | 25.00 | 25.12 | 24.10 | 24.45 | 5,676 | -0.45(-1.81%) |
Apr 07, 2021 | 24.80 | 25.15 | 24.20 | 24.90 | 5,124 | +0.10(+0.40%) |
Apr 06, 2021 | 24.50 | 26.25 | 23.45 | 24.80 | 18,856 | -0.05(-0.20%) |
Apr 05, 2021 | 24.10 | 24.85 | 23.20 | 24.85 | 7,566 | +1.80(+7.81%) |
Apr 01, 2021 | 22.25 | 23.94 | 21.30 | 23.05 | 8,920 | +2.15(+10.29%) |
Mar 31, 2021 | 20.45 | 22.40 | 20.45 | 20.90 | 8,070 | -0.15(-0.71%) |
Mar 30, 2021 | 21.60 | 21.85 | 21.05 | 21.05 | 3,082 | -0.50(-2.32%) |
Mar 29, 2021 | 20.30 | 21.75 | 19.85 | 21.55 | 7,106 | +0.30(+1.41%) |
Mar 26, 2021 | 23.00 | 23.60 | 21.25 | 21.25 | 6,780 | -1.30(-5.76%) |
Mar 25, 2021 | 22.20 | 23.05 | 21.50 | 22.55 | 3,927 | -0.30(-1.31%) |
Mar 24, 2021 | 21.30 | 24.76 | 20.85 | 22.85 | 6,659 | +2.40(+11.74%) |
Mar 23, 2021 | 23.80 | 25.00 | 20.05 | 20.45 | 12,792 | -2.30(-10.11%) |
Mar 22, 2021 | 23.00 | 24.50 | 22.65 | 22.75 | 8,625 | -0.25(-1.09%) |
Mar 19, 2021 | 23.90 | 24.30 | 23.00 | 23.00 | 5,300 | -0.65(-2.75%) |
Mar 18, 2021 | 24.45 | 24.48 | 23.10 | 23.65 | 13,502 | -0.70(-2.87%) |
Mar 17, 2021 | 26.60 | 26.60 | 24.35 | 24.35 | 15,140 | -1.40(-5.44%) |
Mar 16, 2021 | 26.65 | 26.65 | 25.60 | 25.75 | 6,288 | -1.00(-3.74%) |
Mar 15, 2021 | 25.25 | 27.50 | 25.25 | 26.75 | 38,057 | +1.75(+7.00%) |
Mar 12, 2021 | 25.70 | 25.70 | 24.50 | 25.00 | 8,280 | +0.10(+0.40%) |
Mar 11, 2021 | 27.25 | 27.25 | 24.75 | 24.90 | 15,600 | -2.20(-8.12%) |
Mar 10, 2021 | 24.45 | 27.25 | 24.45 | 27.10 | 31,353 | +2.10(+8.40%) |
Mar 09, 2021 | 24.55 | 25.95 | 24.23 | 25.00 | 32,455 | +0.55(+2.25%) |
Mar 08, 2021 | 22.50 | 24.65 | 22.50 | 24.45 | 22,865 | +2.00(+8.91%) |
Mar 05, 2021 | 22.65 | 22.65 | 20.00 | 22.45 | 6,320 | -0.20(-0.88%) |
Mar 04, 2021 | 23.25 | 23.25 | 21.40 | 22.65 | 11,073 | +0.95(+4.38%) |
Mar 03, 2021 | 22.60 | 22.75 | 21.60 | 21.70 | 7,425 | -0.65(-2.91%) |
Mar 02, 2021 | 22.60 | 22.60 | 21.50 | 22.35 | 3,964 | +0.40(+1.82%) |
Mar 01, 2021 | 21.00 | 22.20 | 20.95 | 21.95 | 3,455 | +0.90(+4.28%) |
Feb 26, 2021 | 20.50 | 21.25 | 20.00 | 21.05 | 2,120 | +0.45(+2.18%) |
Feb 25, 2021 | 17.50 | 21.45 | 17.50 | 20.60 | 7,356 | -0.95(-4.41%) |
Feb 24, 2021 | 21.20 | 21.85 | 21.20 | 21.55 | 1,945 | +0.50(+2.38%) |
Feb 23, 2021 | 22.00 | 22.00 | 19.85 | 21.05 | 2,601 | -1.10(-4.97%) |
Feb 22, 2021 | 22.80 | 23.30 | 21.65 | 22.15 | 17,713 | -0.20(-0.89%) |
Feb 19, 2021 | 23.40 | 23.40 | 21.26 | 22.35 | 21,560 | +1.65(+7.97%) |
Feb 18, 2021 | 20.90 | 21.60 | 20.40 | 20.70 | 22,912 | -0.25(-1.19%) |
Feb 17, 2021 | 21.25 | 21.50 | 20.50 | 20.95 | 4,400 | +0.00(+0.00%) |
Feb 16, 2021 | 22.50 | 22.90 | 20.60 | 20.95 | 4,623 | -0.10(-0.48%) |
Feb 12, 2021 | 20.50 | 21.25 | 19.69 | 21.05 | 1,620 | +0.25(+1.20%) |
Feb 11, 2021 | 19.70 | 21.75 | 19.70 | 20.80 | 6,610 | +0.75(+3.74%) |
Feb 10, 2021 | 20.50 | 20.50 | 19.00 | 20.05 | 4,137 | +0.10(+0.50%) |
Feb 09, 2021 | 20.25 | 20.40 | 19.40 | 19.95 | 14,698 | +0.60(+3.10%) |
Feb 08, 2021 | 17.36 | 19.35 | 17.30 | 19.35 | 7,399 | +2.10(+12.17%) |
Feb 05, 2021 | 16.95 | 17.40 | 16.95 | 17.25 | 2,100 | +0.25(+1.47%) |
Feb 04, 2021 | 17.05 | 17.05 | 16.95 | 17.00 | 2,269 | +0.15(+0.89%) |
Feb 03, 2021 | 17.12 | 17.12 | 16.50 | 16.85 | 1,854 | +0.40(+2.43%) |
Feb 02, 2021 | 17.45 | 17.45 | 16.45 | 16.45 | 4,957 | -0.85(-4.91%) |
Feb 01, 2021 | 17.00 | 17.45 | 17.00 | 17.30 | 1,599 | +0.30(+1.76%) |
Jan 29, 2021 | 16.35 | 17.29 | 16.35 | 17.00 | 1,520 | +0.25(+1.49%) |
Jan 28, 2021 | 16.55 | 17.20 | 16.55 | 16.75 | 1,049 | +0.35(+2.13%) |
Jan 27, 2021 | 16.35 | 16.45 | 16.00 | 16.40 | 3,727 | -0.35(-2.09%) |
Jan 26, 2021 | 16.80 | 16.80 | 16.57 | 16.75 | 394 | -0.05(-0.30%) |
Jan 25, 2021 | 17.00 | 17.20 | 16.61 | 16.80 | 4,055 | -0.16(-0.93%) |
Jan 22, 2021 | 17.15 | 17.20 | 16.70 | 16.96 | 940 | -0.34(-1.98%) |
Jan 21, 2021 | 17.50 | 17.50 | 17.15 | 17.30 | 980 | -0.05(-0.29%) |
Jan 20, 2021 | 17.70 | 17.70 | 17.35 | 17.35 | 1,940 | +0.10(+0.58%) |
Jan 19, 2021 | 17.65 | 18.50 | 17.25 | 17.25 | 720 | +0.10(+0.59%) |
Jan 15, 2021 | 18.25 | 18.25 | 17.10 | 17.15 | 340 | -1.40(-7.54%) |
Jan 14, 2021 | 17.05 | 18.55 | 17.05 | 18.55 | 11,665 | +1.00(+5.69%) |
Jan 13, 2021 | 17.25 | 17.55 | 16.62 | 17.55 | 1,238 | -0.20(-1.13%) |
Jan 12, 2021 | 17.70 | 17.90 | 17.50 | 17.75 | 5,764 | +0.40(+2.31%) |
Jan 11, 2021 | 16.00 | 17.50 | 15.95 | 17.35 | 20,670 | +1.35(+8.44%) |
Jan 08, 2021 | 15.30 | 16.00 | 14.90 | 16.00 | 8,580 | +0.75(+4.91%) |
Jan 07, 2021 | 15.30 | 15.40 | 14.85 | 15.25 | 14,448 | +0.65(+4.45%) |
Jan 06, 2021 | 14.30 | 15.35 | 14.30 | 14.60 | 15,444 | -0.25(-1.68%) |
Jan 05, 2021 | 14.60 | 14.90 | 14.30 | 14.85 | 3,988 | -0.20(-1.33%) |
Jan 04, 2021 | 14.80 | 15.15 | 14.80 | 15.05 | 1,507 | -0.10(-0.66%) |
Dec 31, 2020 | 15.15 | 15.15 | 15.15 | 2,141 | +0.00(+0.00%) | |
Dec 30, 2020 | 14.95 | 15.20 | 14.95 | 15.15 | 2,141 | +0.10(+0.66%) |
Dec 29, 2020 | 15.15 | 15.20 | 15.05 | 15.05 | 2,148 | -0.10(-0.66%) |
Dec 28, 2020 | 15.30 | 15.40 | 15.15 | 15.15 | 11,669 | -0.10(-0.66%) |
Dec 24, 2020 | 15.35 | 15.50 | 15.00 | 15.25 | 16,880 | +0.10(+0.66%) |
Dec 23, 2020 | 14.45 | 15.45 | 14.45 | 15.15 | 31,652 | +0.90(+6.32%) |
Dec 22, 2020 | 13.05 | 14.40 | 13.05 | 14.25 | 13,634 | +1.32(+10.25%) |
Dec 21, 2020 | 14.31 | 14.34 | 12.72 | 12.93 | 35,633 | -1.17(-8.33%) |
Dec 18, 2020 | 14.70 | 15.40 | 14.10 | 14.10 | 19,240 | -0.65(-4.41%) |
Dec 17, 2020 | 15.55 | 15.66 | 14.68 | 14.75 | 3,693 | -0.50(-3.28%) |
Dec 16, 2020 | 15.30 | 15.41 | 15.14 | 15.25 | 1,652 | +0.01(+0.05%) |
Dec 15, 2020 | 15.15 | 15.65 | 15.05 | 15.24 | 9,583 | +0.19(+1.28%) |
Dec 14, 2020 | 15.45 | 15.90 | 14.95 | 15.05 | 5,527 | -0.55(-3.53%) |
Dec 11, 2020 | 14.95 | 16.10 | 14.85 | 15.60 | 11,360 | +0.85(+5.76%) |
Dec 10, 2020 | 15.20 | 15.20 | 14.55 | 14.75 | 4,684 | -0.25(-1.67%) |
Dec 09, 2020 | 15.04 | 15.26 | 15.00 | 15.00 | 1,027 | -0.25(-1.64%) |
Dec 08, 2020 | 15.50 | 15.55 | 15.15 | 15.25 | 1,488 | +0.00(+0.00%) |
Dec 07, 2020 | 15.20 | 15.55 | 15.00 | 15.25 | 586 | -0.30(-1.93%) |
Dec 04, 2020 | 15.10 | 15.60 | 15.10 | 15.55 | 2,980 | +0.60(+4.01%) |
Dec 03, 2020 | 15.31 | 15.50 | 14.55 | 14.95 | 8,416 | -0.60(-3.86%) |
Dec 02, 2020 | 15.60 | 15.60 | 15.45 | 15.55 | 278 | +0.08(+0.48%) |
Dec 01, 2020 | 15.60 | 15.60 | 15.45 | 15.47 | 671 | +0.22(+1.48%) |
Nov 30, 2020 | 16.25 | 16.25 | 15.25 | 15.25 | 4,161 | -0.77(-4.84%) |
Nov 27, 2020 | 16.30 | 16.30 | 15.97 | 16.02 | 1,540 | +0.09(+0.58%) |
Nov 25, 2020 | 15.45 | 16.68 | 15.45 | 15.93 | 8,460 | +0.58(+3.79%) |
Nov 24, 2020 | 15.30 | 15.45 | 14.95 | 15.35 | 3,284 | +0.45(+3.02%) |
Nov 23, 2020 | 15.25 | 15.25 | 14.90 | 14.90 | 1,347 | -0.10(-0.67%) |
Nov 20, 2020 | 14.80 | 15.15 | 14.75 | 15.00 | 3,480 | -0.10(-0.66%) |
Nov 19, 2020 | 15.40 | 15.50 | 14.85 | 15.10 | 1,850 | -0.25(-1.63%) |
Nov 18, 2020 | 15.75 | 15.80 | 14.55 | 15.35 | 7,645 | -0.70(-4.36%) |
Nov 17, 2020 | 16.10 | 16.10 | 16.05 | 16.05 | 354 | +0.10(+0.63%) |
Nov 16, 2020 | 16.05 | 16.10 | 15.95 | 15.95 | 1,529 | +0.15(+0.95%) |
Nov 13, 2020 | 15.50 | 16.05 | 15.50 | 15.80 | 1,480 | +0.45(+2.93%) |
Nov 12, 2020 | 15.60 | 16.00 | 15.10 | 15.35 | 2,008 | +0.25(+1.66%) |
Nov 11, 2020 | 14.90 | 15.33 | 14.90 | 15.10 | 472 | +0.30(+2.03%) |
Nov 10, 2020 | 14.80 | 15.05 | 14.00 | 14.80 | 2,842 | -0.95(-6.03%) |
Nov 09, 2020 | 15.25 | 15.95 | 15.10 | 15.75 | 440 | +0.90(+6.06%) |
Nov 06, 2020 | 14.70 | 15.65 | 14.70 | 14.85 | 1,540 | -0.15(-1.00%) |
Nov 05, 2020 | 15.50 | 16.05 | 15.00 | 15.00 | 1,375 | -0.60(-3.85%) |
Nov 04, 2020 | 16.00 | 16.25 | 15.40 | 15.60 | 3,233 | -0.42(-2.62%) |
Nov 03, 2020 | 16.00 | 16.75 | 15.35 | 16.02 | 11,246 | +0.67(+4.36%) |
Nov 02, 2020 | 15.25 | 15.45 | 14.65 | 15.35 | 3,047 | +0.50(+3.37%) |
Oct 30, 2020 | 14.50 | 15.25 | 14.35 | 14.85 | 620 | -0.20(-1.33%) |
Oct 29, 2020 | 14.65 | 15.05 | 14.50 | 15.05 | 936 | +0.60(+4.15%) |
Oct 28, 2020 | 14.15 | 14.45 | 14.15 | 14.45 | 264 | -0.30(-2.03%) |
Oct 27, 2020 | 14.05 | 14.75 | 14.05 | 14.75 | 1,098 | -0.15(-1.01%) |
Oct 26, 2020 | 14.90 | 14.90 | 64 | +0.00(+0.00%) | ||
Oct 23, 2020 | 14.90 | 14.95 | 14.75 | 14.90 | 440 | +0.75(+5.30%) |
Oct 22, 2020 | 15.00 | 15.00 | 14.00 | 14.15 | 1,430 | -0.80(-5.35%) |
Oct 21, 2020 | 14.90 | 15.00 | 14.47 | 14.95 | 674 | +0.20(+1.36%) |
Oct 20, 2020 | 14.70 | 15.00 | 14.70 | 14.75 | 1,585 | +0.35(+2.43%) |
Oct 19, 2020 | 14.00 | 14.45 | 14.00 | 14.40 | 1,148 | -0.15(-1.03%) |
Oct 16, 2020 | 14.75 | 14.95 | 14.11 | 14.55 | 820 | +0.10(+0.69%) |
Oct 15, 2020 | 16.05 | 16.50 | 13.95 | 14.45 | 9,872 | -1.15(-7.37%) |
Oct 14, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 6,768 | +0.10(+0.65%) |
Oct 13, 2020 | 15.55 | 15.55 | 15.50 | 15.50 | 117 | +0.15(+0.98%) |
Oct 12, 2020 | 15.05 | 15.35 | 15.05 | 15.35 | 87 | -0.40(-2.54%) |
Oct 09, 2020 | 16.20 | 16.30 | 15.75 | 15.75 | 380 | -0.45(-2.78%) |
Oct 08, 2020 | 16.35 | 16.50 | 15.65 | 16.20 | 1,048 | -0.05(-0.31%) |
Oct 07, 2020 | 15.50 | 16.25 | 15.45 | 16.25 | 318 | +1.10(+7.26%) |
Oct 06, 2020 | 15.95 | 15.95 | 15.15 | 15.15 | 674 | -0.15(-0.98%) |
Oct 05, 2020 | 15.75 | 15.75 | 15.30 | 15.30 | 1,511 | +0.15(+0.99%) |
Oct 02, 2020 | 15.10 | 15.20 | 14.90 | 15.15 | 2,080 | +0.55(+3.76%) |
Oct 01, 2020 | 15.20 | 15.20 | 14.60 | 14.60 | 229 | +0.00(+0.01%) |
Sep 30, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 209 | -0.35(-2.34%) |
Sep 29, 2020 | 15.00 | 15.00 | 14.50 | 14.95 | 761 | -0.40(-2.62%) |
Sep 28, 2020 | 14.55 | 15.35 | 14.55 | 15.35 | 196 | +0.55(+3.73%) |
Sep 25, 2020 | 14.50 | 15.15 | 14.50 | 14.80 | 1,320 | -0.65(-4.21%) |
Sep 24, 2020 | 14.80 | 15.45 | 14.70 | 15.45 | 1,442 | -0.15(-0.96%) |
Sep 23, 2020 | 15.70 | 15.85 | 14.75 | 15.60 | 2,046 | -0.30(-1.89%) |
Sep 22, 2020 | 15.70 | 16.35 | 15.70 | 15.90 | 2,352 | +0.65(+4.26%) |
Sep 21, 2020 | 15.50 | 15.50 | 15.00 | 15.25 | 970 | +0.25(+1.67%) |
Sep 18, 2020 | 16.25 | 16.40 | 15.00 | 15.00 | 3,700 | -0.85(-5.36%) |
Sep 17, 2020 | 16.20 | 16.25 | 15.75 | 15.85 | 596 | -0.05(-0.31%) |
Sep 16, 2020 | 15.95 | 16.60 | 15.70 | 15.90 | 1,119 | +0.20(+1.27%) |
Sep 15, 2020 | 15.45 | 16.20 | 15.37 | 15.70 | 2,437 | +0.45(+2.95%) |
Sep 14, 2020 | 15.85 | 15.85 | 15.00 | 15.25 | 845 | -0.30(-1.93%) |
Sep 11, 2020 | 15.85 | 15.85 | 15.40 | 15.55 | 920 | +0.31(+2.06%) |
Sep 10, 2020 | 16.65 | 16.65 | 15.00 | 15.24 | 3,910 | -0.96(-5.95%) |
Sep 09, 2020 | 16.25 | 16.60 | 15.95 | 16.20 | 2,879 | +0.20(+1.25%) |
Sep 08, 2020 | 15.60 | 16.10 | 15.40 | 16.00 | 1,346 | +0.25(+1.59%) |
Sep 04, 2020 | 14.89 | 16.15 | 14.66 | 15.75 | 1,640 | +0.25(+1.60%) |
Sep 03, 2020 | 17.00 | 17.00 | 15.05 | 15.50 | 2,767 | +0.82(+5.57%) |
Sep 02, 2020 | 15.00 | 15.35 | 14.25 | 14.68 | 2,908 | -0.57(-3.71%) |
Sep 01, 2020 | 15.00 | 15.55 | 15.00 | 15.25 | 586 | +0.00(+0.00%) |
Aug 31, 2020 | 15.60 | 15.85 | 15.25 | 15.25 | 1,112 | -0.75(-4.69%) |
Aug 28, 2020 | 15.05 | 16.20 | 15.05 | 16.00 | 4,760 | +0.65(+4.23%) |
Aug 27, 2020 | 15.20 | 15.50 | 15.10 | 15.35 | 2,724 | +0.45(+3.02%) |
Aug 26, 2020 | 15.25 | 15.23 | 14.90 | 14.90 | 2,958 | -0.05(-0.33%) |
Aug 25, 2020 | 15.03 | 15.38 | 14.85 | 14.95 | 1,400 | -0.25(-1.64%) |
Aug 24, 2020 | 14.80 | 15.70 | 14.70 | 15.20 | 2,282 | -0.20(-1.30%) |
Aug 21, 2020 | 15.35 | 15.65 | 15.15 | 15.40 | 1,840 | -0.05(-0.32%) |
Aug 20, 2020 | 15.35 | 15.70 | 15.35 | 15.45 | 5,493 | -0.20(-1.28%) |
Aug 19, 2020 | 15.75 | 15.95 | 15.30 | 15.65 | 5,263 | -0.30(-1.88%) |
Aug 18, 2020 | 16.80 | 17.55 | 15.45 | 15.95 | 15,196 | +0.20(+1.27%) |
Aug 17, 2020 | 15.50 | 16.00 | 15.50 | 15.75 | 1,673 | -0.05(-0.32%) |
Aug 14, 2020 | 15.25 | 16.00 | 15.25 | 15.80 | 2,080 | +0.80(+5.33%) |
Aug 13, 2020 | 17.00 | 17.00 | 15.00 | 15.00 | 10,775 | -1.15(-7.12%) |
Aug 12, 2020 | 16.60 | 16.60 | 15.85 | 16.15 | 1,806 | -0.10(-0.62%) |
Aug 11, 2020 | 15.85 | 16.65 | 15.80 | 16.25 | 3,536 | +0.25(+1.56%) |
Aug 10, 2020 | 16.90 | 17.00 | 15.75 | 16.00 | 11,660 | -0.95(-5.60%) |
Aug 07, 2020 | 16.10 | 17.30 | 16.10 | 16.95 | 5,060 | +0.60(+3.67%) |
Aug 06, 2020 | 17.85 | 17.90 | 16.30 | 16.35 | 5,606 | -0.50(-2.97%) |
Aug 05, 2020 | 16.85 | 16.95 | 16.85 | 16.85 | 18,760 | +0.20(+1.20%) |
Aug 04, 2020 | 16.10 | 16.65 | 16.10 | 16.65 | 704 | +0.80(+5.05%) |
Aug 03, 2020 | 15.95 | 16.10 | 15.35 | 15.85 | 2,882 | +0.20(+1.28%) |
Jul 31, 2020 | 15.60 | 15.80 | 15.50 | 15.65 | 3,020 | -0.35(-2.19%) |
Jul 30, 2020 | 15.45 | 16.41 | 15.45 | 16.00 | 1,631 | -0.13(-0.81%) |
Jul 29, 2020 | 16.30 | 16.40 | 16.00 | 16.13 | 1,019 | +0.03(+0.19%) |
Jul 28, 2020 | 15.85 | 16.20 | 15.85 | 16.10 | 1,012 | +0.05(+0.31%) |
Jul 27, 2020 | 15.25 | 16.50 | 15.25 | 16.05 | 7,315 | +0.10(+0.63%) |
Jul 24, 2020 | 16.30 | 16.30 | 15.85 | 15.95 | 2,740 | -0.10(-0.62%) |
Jul 23, 2020 | 16.10 | 16.60 | 16.05 | 16.05 | 1,098 | -0.10(-0.62%) |
Jul 22, 2020 | 16.15 | 16.15 | 15.85 | 16.15 | 696 | +0.15(+0.94%) |
Jul 21, 2020 | 16.70 | 16.82 | 16.00 | 16.00 | 3,407 | -0.40(-2.44%) |
Jul 20, 2020 | 16.90 | 16.90 | 16.35 | 16.40 | 706 | -0.25(-1.50%) |
Jul 17, 2020 | 17.00 | 17.00 | 16.35 | 16.65 | 480 | -0.35(-2.06%) |
Jul 16, 2020 | 16.50 | 17.01 | 16.50 | 17.00 | 986 | -0.05(-0.29%) |
Jul 15, 2020 | 16.50 | 17.05 | 15.95 | 17.05 | 1,605 | +0.80(+4.92%) |
Jul 14, 2020 | 16.40 | 16.50 | 15.80 | 16.25 | 1,262 | -0.10(-0.61%) |
Jul 13, 2020 | 17.25 | 17.25 | 16.35 | 16.35 | 494 | -0.75(-4.39%) |
Jul 10, 2020 | 16.40 | 17.45 | 16.40 | 17.10 | 1,160 | +0.50(+3.01%) |
Jul 09, 2020 | 17.25 | 17.45 | 15.73 | 16.60 | 2,668 | -0.40(-2.35%) |
Jul 08, 2020 | 17.05 | 17.46 | 16.85 | 17.00 | 2,374 | +0.15(+0.89%) |
Jul 07, 2020 | 16.00 | 17.70 | 15.30 | 16.85 | 1,708 | -0.20(-1.17%) |
Jul 06, 2020 | 17.85 | 17.85 | 16.88 | 17.05 | 5,771 | +0.00(+0.00%) |
Jul 02, 2020 | 17.20 | 17.80 | 17.05 | 17.05 | 3,420 | +0.10(+0.59%) |
Jul 01, 2020 | 17.80 | 17.85 | 16.95 | 16.95 | 3,959 | +0.00(+0.00%) |
Jun 30, 2020 | 16.35 | 17.50 | 16.35 | 16.95 | 2,560 | +0.35(+2.11%) |
Jun 29, 2020 | 17.50 | 17.50 | 16.55 | 16.60 | 1,388 | -0.55(-3.21%) |
Jun 26, 2020 | 16.95 | 17.70 | 16.52 | 17.15 | 2,480 | +0.55(+3.31%) |
Jun 25, 2020 | 16.30 | 16.60 | 15.65 | 16.60 | 1,404 | +0.65(+4.08%) |
Jun 24, 2020 | 15.65 | 16.35 | 15.62 | 15.95 | 3,170 | -0.50(-3.04%) |
Jun 23, 2020 | 16.50 | 16.80 | 16.10 | 16.45 | 3,535 | +0.00(+0.00%) |
Jun 22, 2020 | 17.49 | 17.49 | 16.15 | 16.45 | 1,391 | -0.45(-2.66%) |
Jun 19, 2020 | 17.75 | 17.85 | 16.35 | 16.90 | 4,860 | -0.30(-1.74%) |
Jun 18, 2020 | 17.00 | 17.25 | 16.90 | 17.20 | 4,986 | +0.40(+2.38%) |
Jun 17, 2020 | 15.70 | 17.55 | 15.70 | 16.80 | 12,847 | +0.75(+4.67%) |
Jun 16, 2020 | 16.20 | 16.62 | 15.75 | 16.05 | 2,231 | -0.15(-0.93%) |
Jun 15, 2020 | 16.10 | 16.70 | 15.45 | 16.20 | 1,708 | +0.15(+0.93%) |
Jun 12, 2020 | 16.05 | 17.00 | 15.55 | 16.05 | 2,040 | +0.25(+1.58%) |
Jun 11, 2020 | 16.68 | 16.99 | 15.15 | 15.80 | 9,528 | -0.65(-3.95%) |
Jun 10, 2020 | 16.55 | 17.43 | 15.75 | 16.45 | 12,990 | -0.07(-0.45%) |
Jun 09, 2020 | 16.15 | 17.00 | 15.85 | 16.52 | 3,582 | +0.72(+4.59%) |
Jun 08, 2020 | 16.00 | 16.38 | 15.78 | 15.80 | 10,812 | -0.35(-2.17%) |
Jun 05, 2020 | 16.50 | 16.68 | 15.45 | 16.15 | 11,320 | -0.60(-3.58%) |
Jun 04, 2020 | 16.70 | 17.15 | 16.00 | 16.75 | 11,845 | +1.25(+8.06%) |
Jun 03, 2020 | 16.85 | 17.30 | 15.50 | 15.50 | 7,770 | -1.40(-8.28%) |
Jun 02, 2020 | 16.20 | 17.15 | 15.85 | 16.90 | 9,420 | +1.20(+7.64%) |
Jun 01, 2020 | 14.45 | 16.10 | 14.30 | 15.70 | 10,543 | +1.65(+11.74%) |
May 29, 2020 | 14.60 | 14.65 | 13.50 | 14.05 | 8,380 | -0.10(-0.71%) |
May 28, 2020 | 15.25 | 15.28 | 13.70 | 14.15 | 10,333 | -1.15(-7.52%) |
May 27, 2020 | 14.70 | 15.95 | 14.54 | 15.30 | 17,931 | +0.95(+6.62%) |
May 26, 2020 | 14.55 | 14.65 | 14.10 | 14.35 | 3,803 | +0.25(+1.77%) |
May 22, 2020 | 14.30 | 14.40 | 13.69 | 14.10 | 2,640 | -0.05(-0.35%) |
May 21, 2020 | 14.30 | 14.70 | 14.15 | 14.15 | 2,801 | -0.35(-2.41%) |
May 20, 2020 | 14.60 | 14.60 | 14.09 | 14.50 | 1,583 | +0.05(+0.35%) |
May 19, 2020 | 13.90 | 14.70 | 13.90 | 14.45 | 5,940 | +0.65(+4.71%) |
May 18, 2020 | 12.98 | 13.90 | 12.98 | 13.80 | 2,713 | +0.65(+4.94%) |
May 15, 2020 | 13.50 | 13.55 | 13.15 | 13.15 | 2,240 | +0.19(+1.43%) |
May 14, 2020 | 12.80 | 13.77 | 12.80 | 12.96 | 2,248 | +0.12(+0.89%) |
May 13, 2020 | 11.55 | 13.40 | 11.55 | 12.85 | 3,276 | -0.22(-1.72%) |
May 12, 2020 | 13.00 | 13.15 | 13.00 | 13.07 | 2,344 | +0.02(+0.19%) |
May 11, 2020 | 13.75 | 13.90 | 12.50 | 13.05 | 5,087 | -0.70(-5.09%) |
May 08, 2020 | 12.70 | 14.20 | 12.70 | 13.75 | 4,020 | +1.05(+8.27%) |
May 07, 2020 | 12.95 | 12.95 | 12.25 | 12.70 | 2,651 | -0.10(-0.78%) |
May 06, 2020 | 12.20 | 12.88 | 11.50 | 12.80 | 4,188 | +0.60(+4.92%) |
May 05, 2020 | 13.95 | 13.95 | 11.97 | 12.20 | 6,401 | -1.45(-10.63%) |
May 04, 2020 | 12.20 | 13.65 | 12.00 | 13.65 | 7,922 | +0.55(+4.20%) |