Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.27 | 37.34 | 35.82 | 36.85 | 157,700 | -0.06(-0.16%) |
Apr 29, 2021 | 36.75 | 37.27 | 35.08 | 36.91 | 75,149 | +0.89(+2.47%) |
Apr 28, 2021 | 35.25 | 37.77 | 34.87 | 36.02 | 198,778 | +1.92(+5.63%) |
Apr 27, 2021 | 33.10 | 34.18 | 32.92 | 34.10 | 126,557 | +0.95(+2.87%) |
Apr 26, 2021 | 33.30 | 33.93 | 32.96 | 33.15 | 68,038 | -0.17(-0.51%) |
Apr 23, 2021 | 32.94 | 33.66 | 32.83 | 33.32 | 69,300 | +0.74(+2.27%) |
Apr 22, 2021 | 33.87 | 34.31 | 32.18 | 32.58 | 79,902 | -1.24(-3.67%) |
Apr 21, 2021 | 31.73 | 34.36 | 31.38 | 33.82 | 122,666 | +2.75(+8.85%) |
Apr 20, 2021 | 31.90 | 32.15 | 30.53 | 31.07 | 64,534 | -0.82(-2.57%) |
Apr 19, 2021 | 32.17 | 32.29 | 31.14 | 31.89 | 85,231 | -0.37(-1.15%) |
Apr 16, 2021 | 32.33 | 33.00 | 31.74 | 32.26 | 64,600 | +0.42(+1.32%) |
Apr 15, 2021 | 32.07 | 32.29 | 30.62 | 31.84 | 64,583 | +0.02(+0.06%) |
Apr 14, 2021 | 30.86 | 32.17 | 30.86 | 31.82 | 49,666 | +0.86(+2.78%) |
Apr 13, 2021 | 31.62 | 31.81 | 30.52 | 30.96 | 105,412 | -1.01(-3.16%) |
Apr 12, 2021 | 31.58 | 32.20 | 31.13 | 31.97 | 64,483 | +0.05(+0.16%) |
Apr 09, 2021 | 32.34 | 32.40 | 31.61 | 31.92 | 66,300 | -0.26(-0.81%) |
Apr 08, 2021 | 32.35 | 32.50 | 31.50 | 32.18 | 182,716 | -0.22(-0.68%) |
Apr 07, 2021 | 33.40 | 33.42 | 32.03 | 32.40 | 108,336 | -1.09(-3.25%) |
Apr 06, 2021 | 33.32 | 33.99 | 33.05 | 33.49 | 61,135 | +0.06(+0.18%) |
Apr 05, 2021 | 33.55 | 33.99 | 32.67 | 33.43 | 80,918 | -0.17(-0.51%) |
Apr 01, 2021 | 33.84 | 34.45 | 33.13 | 33.60 | 73,200 | -0.14(-0.41%) |
Mar 31, 2021 | 33.96 | 34.66 | 33.10 | 33.74 | 158,713 | -0.32(-0.94%) |
Mar 30, 2021 | 33.08 | 34.18 | 32.53 | 34.06 | 72,923 | +1.05(+3.18%) |
Mar 29, 2021 | 34.38 | 34.49 | 32.80 | 33.01 | 103,632 | -1.48(-4.29%) |
Mar 26, 2021 | 34.05 | 34.58 | 33.08 | 34.49 | 84,800 | +0.78(+2.31%) |
Mar 25, 2021 | 32.00 | 34.09 | 31.81 | 33.71 | 81,429 | +1.07(+3.28%) |
Mar 24, 2021 | 33.02 | 34.91 | 32.64 | 32.64 | 89,620 | +0.05(+0.15%) |
Mar 23, 2021 | 33.75 | 34.23 | 32.59 | 32.59 | 87,127 | -1.70(-4.96%) |
Mar 22, 2021 | 35.99 | 36.09 | 33.75 | 34.29 | 111,058 | -1.13(-3.19%) |
Mar 19, 2021 | 36.47 | 36.92 | 35.17 | 35.42 | 368,300 | -1.24(-3.38%) |
Mar 18, 2021 | 37.01 | 38.22 | 36.25 | 36.66 | 70,377 | -0.19(-0.52%) |
Mar 17, 2021 | 37.96 | 37.98 | 35.75 | 36.85 | 109,306 | -1.22(-3.20%) |
Mar 16, 2021 | 39.77 | 39.77 | 37.85 | 38.07 | 120,585 | -1.73(-4.35%) |
Mar 15, 2021 | 40.20 | 40.40 | 38.79 | 39.80 | 79,713 | -0.21(-0.52%) |
Mar 12, 2021 | 39.68 | 40.29 | 38.99 | 40.01 | 90,700 | +0.03(+0.08%) |
Mar 11, 2021 | 41.10 | 41.62 | 38.31 | 39.98 | 152,046 | -0.95(-2.32%) |
Mar 10, 2021 | 39.43 | 41.02 | 39.10 | 40.93 | 117,034 | +1.55(+3.94%) |
Mar 09, 2021 | 38.79 | 40.28 | 37.77 | 39.38 | 129,725 | +0.83(+2.15%) |
Mar 08, 2021 | 37.93 | 39.92 | 37.36 | 38.55 | 94,969 | +0.82(+2.17%) |
Mar 05, 2021 | 37.61 | 37.76 | 35.13 | 37.73 | 162,900 | +0.80(+2.17%) |
Mar 04, 2021 | 39.31 | 39.62 | 36.05 | 36.93 | 168,803 | -2.72(-6.86%) |
Mar 03, 2021 | 39.55 | 41.21 | 39.08 | 39.65 | 141,261 | +0.79(+2.03%) |
Mar 02, 2021 | 40.63 | 40.89 | 38.30 | 38.86 | 155,793 | -0.53(-1.35%) |
Mar 01, 2021 | 37.65 | 42.06 | 37.26 | 39.39 | 435,686 | +4.56(+13.09%) |
Feb 26, 2021 | 33.45 | 35.67 | 32.64 | 34.83 | 166,300 | +1.39(+4.16%) |
Feb 25, 2021 | 35.37 | 35.48 | 33.21 | 33.44 | 150,197 | -1.64(-4.68%) |
Feb 24, 2021 | 34.30 | 36.51 | 32.09 | 35.08 | 126,378 | +0.28(+0.80%) |
Feb 23, 2021 | 34.49 | 35.16 | 33.38 | 34.80 | 114,273 | -0.04(-0.11%) |
Feb 22, 2021 | 33.93 | 35.38 | 33.89 | 34.84 | 106,152 | +0.40(+1.16%) |
Feb 19, 2021 | 32.48 | 35.04 | 32.48 | 34.44 | 86,800 | +2.25(+6.99%) |
Feb 18, 2021 | 33.15 | 33.15 | 31.71 | 32.19 | 51,089 | -1.16(-3.48%) |
Feb 17, 2021 | 32.70 | 33.60 | 31.34 | 33.35 | 71,909 | +0.15(+0.45%) |
Feb 16, 2021 | 33.46 | 33.46 | 32.50 | 33.20 | 75,043 | +0.38(+1.16%) |
Feb 12, 2021 | 33.00 | 33.37 | 32.65 | 32.82 | 72,400 | -0.56(-1.68%) |
Feb 11, 2021 | 33.26 | 33.84 | 32.50 | 33.38 | 81,202 | -0.05(-0.15%) |
Feb 10, 2021 | 33.63 | 33.87 | 32.82 | 33.43 | 59,518 | -0.18(-0.54%) |
Feb 09, 2021 | 33.30 | 33.86 | 32.44 | 33.61 | 63,096 | +0.37(+1.11%) |
Feb 08, 2021 | 32.83 | 33.30 | 32.41 | 33.24 | 69,398 | +0.59(+1.81%) |
Feb 05, 2021 | 33.00 | 33.11 | 31.91 | 32.65 | 69,600 | +0.28(+0.86%) |
Feb 04, 2021 | 31.81 | 32.53 | 31.48 | 32.37 | 61,610 | +0.37(+1.16%) |
Feb 03, 2021 | 31.33 | 32.23 | 30.34 | 32.00 | 74,908 | +0.59(+1.88%) |
Feb 02, 2021 | 31.19 | 31.78 | 30.16 | 31.41 | 56,087 | +0.83(+2.71%) |
Feb 01, 2021 | 30.53 | 30.99 | 29.41 | 30.58 | 51,449 | +0.48(+1.59%) |
Jan 29, 2021 | 29.98 | 31.15 | 29.59 | 30.10 | 72,800 | -0.52(-1.70%) |
Jan 28, 2021 | 29.74 | 30.99 | 29.30 | 30.62 | 107,454 | +1.54(+5.30%) |
Jan 27, 2021 | 29.77 | 29.96 | 28.03 | 29.08 | 166,026 | -1.60(-5.22%) |
Jan 26, 2021 | 31.95 | 32.13 | 30.52 | 30.68 | 63,361 | -1.20(-3.76%) |
Jan 25, 2021 | 33.35 | 33.35 | 31.07 | 31.88 | 72,382 | -1.59(-4.75%) |
Jan 22, 2021 | 32.23 | 33.56 | 32.23 | 33.47 | 64,700 | +0.61(+1.86%) |
Jan 21, 2021 | 32.60 | 33.38 | 32.12 | 32.86 | 71,303 | +0.44(+1.36%) |
Jan 20, 2021 | 32.83 | 32.83 | 31.83 | 32.42 | 61,906 | -0.10(-0.31%) |
Jan 19, 2021 | 32.72 | 32.96 | 31.85 | 32.52 | 74,745 | +0.26(+0.81%) |
Jan 15, 2021 | 32.66 | 33.12 | 31.91 | 32.26 | 56,600 | -1.33(-3.96%) |
Jan 14, 2021 | 32.70 | 34.22 | 32.42 | 33.59 | 68,664 | +1.18(+3.64%) |
Jan 13, 2021 | 33.90 | 33.90 | 32.38 | 32.41 | 81,066 | -1.58(-4.65%) |
Jan 12, 2021 | 32.93 | 34.39 | 32.13 | 33.99 | 86,375 | +1.10(+3.34%) |
Jan 11, 2021 | 32.16 | 33.10 | 31.59 | 32.89 | 82,658 | +0.20(+0.61%) |
Jan 08, 2021 | 33.77 | 33.77 | 32.25 | 32.69 | 61,800 | -0.69(-2.07%) |
Jan 07, 2021 | 33.45 | 33.63 | 32.56 | 33.38 | 71,946 | -0.07(-0.21%) |
Jan 06, 2021 | 31.30 | 34.57 | 31.27 | 33.45 | 150,158 | +2.90(+9.49%) |
Jan 05, 2021 | 29.43 | 31.39 | 29.43 | 30.55 | 122,025 | +1.07(+3.63%) |
Jan 04, 2021 | 30.08 | 30.62 | 29.01 | 29.48 | 169,109 | -0.55(-1.83%) |
Dec 31, 2020 | 30.03 | 30.03 | 30.03 | 104,803 | -0.23(-0.76%) | |
Dec 30, 2020 | 29.82 | 30.44 | 29.69 | 30.26 | 104,803 | +0.54(+1.82%) |
Dec 29, 2020 | 29.95 | 29.99 | 29.38 | 29.72 | 102,275 | -0.26(-0.87%) |
Dec 28, 2020 | 30.51 | 30.82 | 29.73 | 29.98 | 141,614 | +0.05(+0.17%) |
Dec 24, 2020 | 30.42 | 30.42 | 29.69 | 29.93 | 46,000 | -0.25(-0.83%) |
Dec 23, 2020 | 30.60 | 30.61 | 29.76 | 30.18 | 92,954 | +0.05(+0.17%) |
Dec 22, 2020 | 29.95 | 30.38 | 29.54 | 30.13 | 96,219 | +0.21(+0.70%) |
Dec 21, 2020 | 30.20 | 30.75 | 29.21 | 29.92 | 272,034 | -1.44(-4.59%) |
Dec 18, 2020 | 31.82 | 32.04 | 30.90 | 31.36 | 605,900 | -0.29(-0.92%) |
Dec 17, 2020 | 31.93 | 32.00 | 30.50 | 31.65 | 125,963 | -0.02(-0.06%) |
Dec 16, 2020 | 33.12 | 33.47 | 31.13 | 31.67 | 175,146 | -1.33(-4.03%) |
Dec 15, 2020 | 30.83 | 35.12 | 30.83 | 33.00 | 548,593 | +3.53(+11.98%) |
Dec 14, 2020 | 30.42 | 30.42 | 29.31 | 29.47 | 233,494 | -0.58(-1.93%) |
Dec 11, 2020 | 29.91 | 30.38 | 29.57 | 30.05 | 73,500 | -0.10(-0.33%) |
Dec 10, 2020 | 30.22 | 30.52 | 29.48 | 30.15 | 140,398 | -0.17(-0.56%) |
Dec 09, 2020 | 29.95 | 32.00 | 29.73 | 30.32 | 124,193 | +0.57(+1.92%) |
Dec 08, 2020 | 29.53 | 29.94 | 29.38 | 29.75 | 180,785 | -0.07(-0.23%) |
Dec 07, 2020 | 29.41 | 29.95 | 28.79 | 29.82 | 85,232 | -0.05(-0.17%) |
Dec 04, 2020 | 29.15 | 29.95 | 28.51 | 29.87 | 58,600 | +1.19(+4.15%) |
Dec 03, 2020 | 28.80 | 29.55 | 27.94 | 28.68 | 81,880 | -0.04(-0.14%) |
Dec 02, 2020 | 28.41 | 29.34 | 27.82 | 28.72 | 112,380 | +0.29(+1.02%) |
Dec 01, 2020 | 28.29 | 28.81 | 27.36 | 28.43 | 128,271 | +1.03(+3.76%) |
Nov 30, 2020 | 28.20 | 28.41 | 26.98 | 27.40 | 150,068 | -0.66(-2.35%) |
Nov 27, 2020 | 27.87 | 28.18 | 27.66 | 28.06 | 44,400 | +0.19(+0.68%) |
Nov 25, 2020 | 27.70 | 28.75 | 27.01 | 27.87 | 126,000 | +0.30(+1.09%) |
Nov 24, 2020 | 26.00 | 27.77 | 25.44 | 27.57 | 153,754 | +2.16(+8.50%) |
Nov 23, 2020 | 25.27 | 25.79 | 24.68 | 25.41 | 80,480 | +0.43(+1.72%) |
Nov 20, 2020 | 24.36 | 25.10 | 23.67 | 24.98 | 70,900 | +0.28(+1.13%) |
Nov 19, 2020 | 23.95 | 24.83 | 23.44 | 24.70 | 85,675 | +0.57(+2.36%) |
Nov 18, 2020 | 24.32 | 24.84 | 24.13 | 24.13 | 82,022 | -0.15(-0.62%) |
Nov 17, 2020 | 23.90 | 24.48 | 23.27 | 24.28 | 76,620 | +0.11(+0.46%) |
Nov 16, 2020 | 23.84 | 24.35 | 23.17 | 24.17 | 86,307 | +1.19(+5.18%) |
Nov 13, 2020 | 22.94 | 23.91 | 22.07 | 22.98 | 57,900 | +0.03(+0.13%) |
Nov 12, 2020 | 23.09 | 23.41 | 22.32 | 22.95 | 88,980 | -0.64(-2.71%) |
Nov 11, 2020 | 23.05 | 24.07 | 22.12 | 23.59 | 170,537 | +0.61(+2.65%) |
Nov 10, 2020 | 20.80 | 23.58 | 20.67 | 22.98 | 137,524 | +2.74(+13.54%) |
Nov 09, 2020 | 20.95 | 21.35 | 20.05 | 20.24 | 102,579 | +1.09(+5.69%) |
Nov 06, 2020 | 19.99 | 19.99 | 19.10 | 19.15 | 68,200 | -0.80(-4.01%) |
Nov 05, 2020 | 19.38 | 20.34 | 19.10 | 19.95 | 71,942 | +0.75(+3.91%) |
Nov 04, 2020 | 19.91 | 19.91 | 18.89 | 19.20 | 70,721 | -1.33(-6.48%) |
Nov 03, 2020 | 20.00 | 20.65 | 19.32 | 20.53 | 72,585 | +1.03(+5.28%) |
Nov 02, 2020 | 20.09 | 20.40 | 19.28 | 19.50 | 53,761 | -0.29(-1.47%) |
Oct 30, 2020 | 20.61 | 20.83 | 19.35 | 19.79 | 94,400 | -0.85(-4.12%) |
Oct 29, 2020 | 20.17 | 20.65 | 19.45 | 20.64 | 140,657 | +0.84(+4.24%) |
Oct 28, 2020 | 17.65 | 20.59 | 17.38 | 19.80 | 370,243 | +1.99(+11.17%) |
Oct 27, 2020 | 18.32 | 18.40 | 17.67 | 17.81 | 99,022 | -0.62(-3.36%) |
Oct 26, 2020 | 18.44 | 18.46 | 17.68 | 18.43 | 71,624 | -0.26(-1.39%) |
Oct 23, 2020 | 18.94 | 18.96 | 18.50 | 18.69 | 80,700 | -0.11(-0.59%) |
Oct 22, 2020 | 18.65 | 18.87 | 18.48 | 18.80 | 54,905 | +0.35(+1.90%) |
Oct 21, 2020 | 18.41 | 18.96 | 18.26 | 18.45 | 60,366 | +0.13(+0.71%) |
Oct 20, 2020 | 18.12 | 18.62 | 17.92 | 18.32 | 77,804 | +0.57(+3.21%) |
Oct 19, 2020 | 18.50 | 18.55 | 17.73 | 17.75 | 59,259 | -0.68(-3.69%) |
Oct 16, 2020 | 18.22 | 18.99 | 18.07 | 18.43 | 55,200 | +0.28(+1.54%) |
Oct 15, 2020 | 17.79 | 18.26 | 17.54 | 18.15 | 50,137 | -0.06(-0.33%) |
Oct 14, 2020 | 18.39 | 18.61 | 17.92 | 18.21 | 40,803 | -0.07(-0.38%) |
Oct 13, 2020 | 18.06 | 18.89 | 18.00 | 18.28 | 47,649 | -0.02(-0.11%) |
Oct 12, 2020 | 18.89 | 18.89 | 17.84 | 18.30 | 93,985 | -0.60(-3.17%) |
Oct 09, 2020 | 19.13 | 19.27 | 18.80 | 18.90 | 61,500 | -0.06(-0.32%) |
Oct 08, 2020 | 18.89 | 19.17 | 18.38 | 18.96 | 70,442 | +0.36(+1.94%) |
Oct 07, 2020 | 18.65 | 19.28 | 18.21 | 18.60 | 98,227 | +0.34(+1.86%) |
Oct 06, 2020 | 19.36 | 19.61 | 18.02 | 18.26 | 117,469 | -0.70(-3.69%) |
Oct 05, 2020 | 17.67 | 19.01 | 17.67 | 18.96 | 81,442 | +1.52(+8.72%) |
Oct 02, 2020 | 16.75 | 17.75 | 16.75 | 17.44 | 123,400 | +0.56(+3.32%) |
Oct 01, 2020 | 16.58 | 16.92 | 16.10 | 16.88 | 72,149 | +0.34(+2.06%) |
Sep 30, 2020 | 16.97 | 17.42 | 16.20 | 16.54 | 158,211 | -0.37(-2.19%) |
Sep 29, 2020 | 17.80 | 17.80 | 16.60 | 16.91 | 79,966 | -0.71(-4.03%) |
Sep 28, 2020 | 17.35 | 17.98 | 17.35 | 17.62 | 218,738 | +0.69(+4.08%) |
Sep 25, 2020 | 16.42 | 17.06 | 16.42 | 16.93 | 70,100 | +0.31(+1.87%) |
Sep 24, 2020 | 16.37 | 16.81 | 15.88 | 16.62 | 83,892 | +0.31(+1.90%) |
Sep 23, 2020 | 16.99 | 17.26 | 16.12 | 16.31 | 107,983 | -0.69(-4.06%) |
Sep 22, 2020 | 16.25 | 17.31 | 16.25 | 17.00 | 104,061 | +0.75(+4.62%) |
Sep 21, 2020 | 17.17 | 17.17 | 15.73 | 16.25 | 114,374 | -1.41(-7.98%) |
Sep 18, 2020 | 17.05 | 17.68 | 16.91 | 17.66 | 339,300 | +0.79(+4.68%) |
Sep 17, 2020 | 17.13 | 17.13 | 16.71 | 16.87 | 83,388 | -0.53(-3.05%) |
Sep 16, 2020 | 17.04 | 17.60 | 16.85 | 17.40 | 73,641 | +0.42(+2.47%) |
Sep 15, 2020 | 17.66 | 17.80 | 16.80 | 16.98 | 70,074 | -0.50(-2.86%) |
Sep 14, 2020 | 17.65 | 18.06 | 17.06 | 17.48 | 77,797 | +0.05(+0.29%) |
Sep 11, 2020 | 17.96 | 17.97 | 17.38 | 17.43 | 76,100 | -0.45(-2.52%) |
Sep 10, 2020 | 18.83 | 18.85 | 17.80 | 17.88 | 84,798 | -0.81(-4.33%) |
Sep 09, 2020 | 18.09 | 19.00 | 17.92 | 18.69 | 104,961 | +0.83(+4.65%) |
Sep 08, 2020 | 18.67 | 18.67 | 17.63 | 17.86 | 108,869 | -0.98(-5.20%) |
Sep 04, 2020 | 19.23 | 19.30 | 18.07 | 18.84 | 69,700 | +0.08(+0.43%) |
Sep 03, 2020 | 19.25 | 19.38 | 18.54 | 18.76 | 72,082 | -0.60(-3.10%) |
Sep 02, 2020 | 19.28 | 19.46 | 18.84 | 19.36 | 79,585 | +0.10(+0.52%) |
Sep 01, 2020 | 18.55 | 19.29 | 18.42 | 19.26 | 61,407 | +0.48(+2.56%) |
Aug 31, 2020 | 19.11 | 19.14 | 18.47 | 18.78 | 150,177 | -0.33(-1.73%) |
Aug 28, 2020 | 18.90 | 19.13 | 18.67 | 19.11 | 76,700 | +0.34(+1.81%) |
Aug 27, 2020 | 18.97 | 19.18 | 18.42 | 18.77 | 71,904 | -0.04(-0.21%) |
Aug 26, 2020 | 19.02 | 19.33 | 18.64 | 18.81 | 66,939 | -0.33(-1.72%) |
Aug 25, 2020 | 20.45 | 20.74 | 19.06 | 19.14 | 88,860 | -1.09(-5.39%) |
Aug 24, 2020 | 19.23 | 20.24 | 18.73 | 20.23 | 143,484 | +1.30(+6.87%) |
Aug 21, 2020 | 18.89 | 19.27 | 18.27 | 18.93 | 176,400 | -0.19(-0.99%) |
Aug 20, 2020 | 19.15 | 19.70 | 18.90 | 19.12 | 95,271 | -0.40(-2.05%) |
Aug 19, 2020 | 19.15 | 20.00 | 19.09 | 19.52 | 94,960 | +0.44(+2.31%) |
Aug 18, 2020 | 19.66 | 19.75 | 19.01 | 19.08 | 75,283 | -0.63(-3.20%) |
Aug 17, 2020 | 20.02 | 20.02 | 19.25 | 19.71 | 86,020 | -0.46(-2.28%) |
Aug 14, 2020 | 19.92 | 20.31 | 19.64 | 20.17 | 53,600 | +0.08(+0.40%) |
Aug 13, 2020 | 19.97 | 20.64 | 19.96 | 20.09 | 76,583 | -0.18(-0.89%) |
Aug 12, 2020 | 21.75 | 21.79 | 19.95 | 20.27 | 135,288 | -1.32(-6.11%) |
Aug 11, 2020 | 21.45 | 22.27 | 21.31 | 21.59 | 236,350 | +0.36(+1.70%) |
Aug 10, 2020 | 20.67 | 21.38 | 20.49 | 21.23 | 171,100 | +0.34(+1.63%) |
Aug 07, 2020 | 20.14 | 20.96 | 19.92 | 20.89 | 120,000 | +0.52(+2.55%) |
Aug 06, 2020 | 20.43 | 20.60 | 19.54 | 20.37 | 181,849 | -0.29(-1.40%) |
Aug 05, 2020 | 19.58 | 20.73 | 19.36 | 20.66 | 387,138 | +1.55(+8.11%) |
Aug 04, 2020 | 17.41 | 19.31 | 17.39 | 19.11 | 244,962 | +1.92(+11.17%) |
Aug 03, 2020 | 16.37 | 17.30 | 16.06 | 17.19 | 173,528 | +0.99(+6.11%) |
Jul 31, 2020 | 16.65 | 16.65 | 15.53 | 16.20 | 226,700 | -0.53(-3.17%) |
Jul 30, 2020 | 17.24 | 17.24 | 15.74 | 16.73 | 251,022 | -0.87(-4.94%) |
Jul 29, 2020 | 16.00 | 18.78 | 15.81 | 17.60 | 337,768 | +0.66(+3.90%) |
Jul 28, 2020 | 16.69 | 17.57 | 16.69 | 16.94 | 219,733 | +0.04(+0.24%) |
Jul 27, 2020 | 15.98 | 16.96 | 15.61 | 16.90 | 157,385 | +1.04(+6.56%) |
Jul 24, 2020 | 16.06 | 16.26 | 15.65 | 15.86 | 140,200 | -0.41(-2.52%) |
Jul 23, 2020 | 16.48 | 16.48 | 15.74 | 16.27 | 124,302 | -0.12(-0.73%) |
Jul 22, 2020 | 16.10 | 16.46 | 15.85 | 16.39 | 83,848 | +0.14(+0.86%) |
Jul 21, 2020 | 15.65 | 16.43 | 15.65 | 16.25 | 178,635 | +0.92(+6.00%) |
Jul 20, 2020 | 15.32 | 15.64 | 14.75 | 15.33 | 157,069 | -0.18(-1.16%) |
Jul 17, 2020 | 15.68 | 15.84 | 15.08 | 15.51 | 143,600 | -0.17(-1.08%) |
Jul 16, 2020 | 15.55 | 15.98 | 15.31 | 15.68 | 112,621 | +0.02(+0.13%) |
Jul 15, 2020 | 14.59 | 15.78 | 14.52 | 15.66 | 191,424 | +1.46(+10.28%) |
Jul 14, 2020 | 13.44 | 14.22 | 13.07 | 14.20 | 135,660 | +0.69(+5.11%) |
Jul 13, 2020 | 14.19 | 14.41 | 13.31 | 13.51 | 172,850 | -0.40(-2.88%) |
Jul 10, 2020 | 14.14 | 14.35 | 13.65 | 13.91 | 286,900 | +1.42(+11.37%) |
Jul 09, 2020 | 13.24 | 13.60 | 12.41 | 12.49 | 189,687 | -0.75(-5.66%) |
Jul 08, 2020 | 13.53 | 13.69 | 12.87 | 13.24 | 157,066 | -0.29(-2.14%) |
Jul 07, 2020 | 13.66 | 13.86 | 13.45 | 13.53 | 136,422 | -0.38(-2.73%) |
Jul 06, 2020 | 13.95 | 14.01 | 13.40 | 13.91 | 153,975 | +0.29(+2.13%) |
Jul 02, 2020 | 13.23 | 14.22 | 13.21 | 13.62 | 222,700 | +0.88(+6.91%) |
Jul 01, 2020 | 13.47 | 13.84 | 12.61 | 12.74 | 184,429 | -0.82(-6.05%) |
Jun 30, 2020 | 13.88 | 14.60 | 13.04 | 13.56 | 287,093 | +0.68(+5.28%) |
Jun 29, 2020 | 11.82 | 13.00 | 11.79 | 12.88 | 142,351 | +1.29(+11.13%) |
Jun 26, 2020 | 11.54 | 11.77 | 11.15 | 11.59 | 289,700 | -0.18(-1.53%) |
Jun 25, 2020 | 11.66 | 11.97 | 11.43 | 11.77 | 264,950 | -0.11(-0.93%) |
Jun 24, 2020 | 12.75 | 12.75 | 11.85 | 11.88 | 279,792 | -1.24(-9.45%) |
Jun 23, 2020 | 13.57 | 13.57 | 12.81 | 13.12 | 163,262 | -0.09(-0.68%) |
Jun 22, 2020 | 13.16 | 13.41 | 12.84 | 13.21 | 187,144 | -0.12(-0.90%) |
Jun 19, 2020 | 13.37 | 13.84 | 13.11 | 13.33 | 397,800 | +0.19(+1.45%) |
Jun 18, 2020 | 13.25 | 13.59 | 12.71 | 13.14 | 281,368 | -0.37(-2.74%) |
Jun 17, 2020 | 14.55 | 14.58 | 13.03 | 13.51 | 309,370 | -1.15(-7.84%) |
Jun 16, 2020 | 14.79 | 15.03 | 14.17 | 14.66 | 260,723 | +0.84(+6.08%) |
Jun 15, 2020 | 13.31 | 14.64 | 13.10 | 13.82 | 321,059 | -0.24(-1.71%) |
Jun 12, 2020 | 14.29 | 15.06 | 13.52 | 14.06 | 225,700 | +0.46(+3.38%) |
Jun 11, 2020 | 15.72 | 15.86 | 13.59 | 13.60 | 331,410 | -2.64(-16.26%) |
Jun 10, 2020 | 17.03 | 17.14 | 16.15 | 16.24 | 260,721 | -0.94(-5.47%) |
Jun 09, 2020 | 17.07 | 17.53 | 16.86 | 17.18 | 193,223 | -0.49(-2.77%) |
Jun 08, 2020 | 17.24 | 17.73 | 17.09 | 17.67 | 202,347 | +0.60(+3.51%) |
Jun 05, 2020 | 16.45 | 17.34 | 15.99 | 17.07 | 285,000 | +1.64(+10.63%) |
Jun 04, 2020 | 13.44 | 15.63 | 13.44 | 15.43 | 384,397 | +1.76(+12.87%) |
Jun 03, 2020 | 12.85 | 13.77 | 12.85 | 13.67 | 211,682 | +1.12(+8.92%) |
Jun 02, 2020 | 11.90 | 12.90 | 11.50 | 12.55 | 331,487 | +0.95(+8.19%) |
Jun 01, 2020 | 11.04 | 12.53 | 10.99 | 11.60 | 353,032 | +0.78(+7.21%) |
May 29, 2020 | 11.67 | 12.04 | 10.79 | 10.82 | 427,300 | -1.16(-9.68%) |
May 28, 2020 | 12.62 | 12.62 | 11.94 | 11.98 | 149,253 | -0.47(-3.78%) |
May 27, 2020 | 12.59 | 12.95 | 11.96 | 12.45 | 198,588 | +0.19(+1.55%) |
May 26, 2020 | 11.46 | 12.39 | 11.41 | 12.26 | 290,016 | +1.19(+10.75%) |
May 22, 2020 | 11.18 | 11.24 | 10.77 | 11.07 | 123,500 | -0.04(-0.36%) |
May 21, 2020 | 11.21 | 11.56 | 11.02 | 11.11 | 146,308 | -0.29(-2.54%) |
May 20, 2020 | 11.00 | 11.78 | 10.99 | 11.40 | 173,827 | +0.48(+4.40%) |
May 19, 2020 | 11.47 | 11.47 | 10.86 | 10.92 | 213,254 | -0.67(-5.78%) |
May 18, 2020 | 10.53 | 11.97 | 10.36 | 11.59 | 350,816 | +1.80(+18.39%) |
May 15, 2020 | 10.13 | 10.13 | 9.460 | 9.790 | 227,500 | -0.02(-0.20%) |
May 14, 2020 | 9.260 | 9.950 | 9.000 | 9.810 | 207,190 | +0.39(+4.14%) |
May 13, 2020 | 11.65 | 11.65 | 9.310 | 9.420 | 272,508 | -2.23(-19.14%) |
May 12, 2020 | 11.88 | 14.10 | 11.59 | 11.65 | 539,507 | +0.80(+7.37%) |
May 11, 2020 | 10.53 | 11.29 | 10.07 | 10.85 | 254,910 | +0.13(+1.21%) |
May 08, 2020 | 10.08 | 10.72 | 10.08 | 10.72 | 131,300 | +0.83(+8.39%) |
May 07, 2020 | 10.10 | 10.24 | 9.830 | 9.890 | 133,931 | -0.11(-1.10%) |
May 06, 2020 | 10.81 | 10.98 | 9.930 | 10.00 | 169,791 | -0.77(-7.15%) |
May 05, 2020 | 11.16 | 11.78 | 10.67 | 10.77 | 228,074 | -0.32(-2.89%) |
May 04, 2020 | 11.16 | 11.47 | 10.90 | 11.09 | 165,936 | -0.33(-2.89%) |