Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.38 | 42.30 | 39.81 | 40.13 | 93,900 | -2.20(-5.20%) |
Apr 29, 2021 | 40.54 | 42.62 | 40.54 | 42.33 | 98,423 | +2.49(+6.25%) |
Apr 28, 2021 | 39.57 | 40.08 | 39.05 | 39.84 | 42,113 | +0.00(+0.00%) |
Apr 27, 2021 | 41.11 | 41.24 | 39.31 | 39.84 | 72,174 | -0.65(-1.61%) |
Apr 26, 2021 | 38.73 | 40.97 | 38.73 | 40.49 | 67,611 | +2.03(+5.28%) |
Apr 23, 2021 | 37.89 | 39.60 | 37.89 | 38.46 | 68,900 | +0.66(+1.75%) |
Apr 22, 2021 | 37.59 | 38.88 | 37.16 | 37.80 | 76,943 | +0.30(+0.80%) |
Apr 21, 2021 | 34.79 | 37.65 | 34.01 | 37.50 | 96,199 | +2.46(+7.02%) |
Apr 20, 2021 | 36.41 | 36.73 | 34.84 | 35.04 | 115,937 | -1.76(-4.78%) |
Apr 19, 2021 | 36.91 | 37.17 | 36.37 | 36.80 | 84,161 | -0.53(-1.42%) |
Apr 16, 2021 | 38.12 | 38.12 | 37.02 | 37.33 | 57,200 | -0.27(-0.72%) |
Apr 15, 2021 | 38.78 | 38.78 | 37.26 | 37.60 | 88,114 | -0.52(-1.36%) |
Apr 14, 2021 | 37.98 | 38.64 | 36.86 | 38.12 | 65,116 | +0.66(+1.76%) |
Apr 13, 2021 | 37.33 | 37.80 | 36.39 | 37.46 | 71,168 | +0.01(+0.03%) |
Apr 12, 2021 | 38.90 | 38.96 | 36.91 | 37.45 | 53,670 | -0.62(-1.63%) |
Apr 09, 2021 | 37.49 | 38.24 | 36.87 | 38.07 | 54,900 | +0.32(+0.85%) |
Apr 08, 2021 | 37.00 | 37.94 | 36.45 | 37.75 | 100,560 | +0.75(+2.03%) |
Apr 07, 2021 | 37.54 | 37.63 | 36.70 | 37.00 | 65,043 | -0.83(-2.19%) |
Apr 06, 2021 | 39.09 | 39.83 | 37.29 | 37.83 | 97,545 | -1.35(-3.45%) |
Apr 05, 2021 | 39.00 | 39.40 | 38.00 | 39.18 | 71,418 | +0.86(+2.24%) |
Apr 01, 2021 | 37.95 | 39.46 | 37.80 | 38.32 | 106,300 | +0.65(+1.73%) |
Mar 31, 2021 | 36.70 | 38.51 | 36.70 | 37.67 | 156,317 | +0.98(+2.67%) |
Mar 30, 2021 | 35.80 | 37.51 | 35.29 | 36.69 | 187,100 | +1.07(+3.00%) |
Mar 29, 2021 | 37.31 | 38.14 | 35.52 | 35.62 | 148,164 | -2.35(-6.19%) |
Mar 26, 2021 | 40.07 | 40.34 | 36.60 | 37.97 | 151,700 | -1.15(-2.94%) |
Mar 25, 2021 | 36.76 | 39.39 | 35.03 | 39.12 | 205,083 | +1.03(+2.70%) |
Mar 24, 2021 | 40.43 | 40.97 | 37.77 | 38.09 | 172,862 | -1.52(-3.84%) |
Mar 23, 2021 | 42.54 | 42.54 | 39.12 | 39.61 | 154,686 | -2.19(-5.24%) |
Mar 22, 2021 | 41.18 | 42.26 | 40.69 | 41.80 | 149,760 | +0.95(+2.33%) |
Mar 19, 2021 | 40.41 | 42.15 | 40.41 | 40.85 | 427,700 | +0.04(+0.10%) |
Mar 18, 2021 | 43.54 | 43.54 | 40.56 | 40.81 | 204,574 | -3.29(-7.46%) |
Mar 17, 2021 | 41.41 | 44.40 | 40.50 | 44.10 | 148,949 | +2.07(+4.93%) |
Mar 16, 2021 | 45.45 | 45.55 | 41.83 | 42.03 | 179,778 | -2.24(-5.06%) |
Mar 15, 2021 | 48.69 | 50.30 | 43.57 | 44.27 | 261,461 | -4.47(-9.17%) |
Mar 12, 2021 | 47.16 | 50.85 | 47.11 | 48.74 | 331,900 | +0.96(+2.01%) |
Mar 11, 2021 | 45.59 | 48.90 | 45.16 | 47.78 | 253,234 | +3.16(+7.08%) |
Mar 10, 2021 | 45.70 | 47.05 | 44.52 | 44.62 | 121,757 | -0.53(-1.17%) |
Mar 09, 2021 | 43.07 | 46.31 | 42.50 | 45.15 | 168,646 | +2.75(+6.49%) |
Mar 08, 2021 | 43.47 | 43.78 | 41.81 | 42.40 | 173,611 | -0.65(-1.51%) |
Mar 05, 2021 | 43.37 | 43.98 | 39.09 | 43.05 | 277,500 | +0.42(+0.99%) |
Mar 04, 2021 | 44.76 | 46.12 | 41.57 | 42.63 | 324,185 | -3.00(-6.57%) |
Mar 03, 2021 | 47.70 | 48.35 | 45.10 | 45.63 | 151,683 | -2.02(-4.24%) |
Mar 02, 2021 | 47.76 | 48.59 | 47.08 | 47.65 | 308,547 | -0.14(-0.29%) |
Mar 01, 2021 | 45.69 | 47.86 | 45.08 | 47.79 | 178,618 | +3.45(+7.78%) |
Feb 26, 2021 | 46.00 | 47.08 | 43.76 | 44.34 | 275,400 | -2.96(-6.26%) |
Feb 25, 2021 | 47.20 | 49.31 | 46.84 | 47.30 | 345,522 | +0.07(+0.15%) |
Feb 24, 2021 | 43.97 | 47.89 | 43.97 | 47.23 | 288,892 | +4.14(+9.61%) |
Feb 23, 2021 | 41.65 | 43.27 | 39.75 | 43.09 | 532,951 | +0.24(+0.56%) |
Feb 22, 2021 | 41.02 | 42.99 | 41.00 | 42.85 | 151,793 | +1.37(+3.30%) |
Feb 19, 2021 | 40.15 | 42.18 | 40.07 | 41.48 | 133,600 | +1.25(+3.11%) |
Feb 18, 2021 | 41.18 | 41.47 | 38.10 | 40.23 | 319,193 | -1.60(-3.83%) |
Feb 17, 2021 | 41.75 | 42.20 | 39.80 | 41.83 | 255,954 | -0.03(-0.07%) |
Feb 16, 2021 | 42.16 | 42.81 | 41.02 | 41.86 | 231,702 | +0.81(+1.97%) |
Feb 12, 2021 | 39.51 | 42.08 | 39.00 | 41.05 | 235,300 | +1.32(+3.32%) |
Feb 11, 2021 | 38.77 | 39.92 | 36.66 | 39.73 | 347,284 | +1.19(+3.09%) |
Feb 10, 2021 | 39.43 | 39.65 | 36.52 | 38.54 | 562,102 | +1.72(+4.67%) |
Feb 09, 2021 | 33.20 | 38.47 | 32.79 | 36.82 | 544,207 | +3.77(+11.41%) |
Feb 08, 2021 | 31.34 | 33.87 | 30.71 | 33.05 | 312,525 | +2.14(+6.92%) |
Feb 05, 2021 | 30.31 | 30.91 | 29.51 | 30.91 | 197,600 | +1.40(+4.74%) |
Feb 04, 2021 | 28.00 | 30.35 | 27.94 | 29.51 | 306,357 | +1.68(+6.04%) |
Feb 03, 2021 | 26.42 | 28.00 | 26.32 | 27.83 | 229,347 | +1.48(+5.62%) |
Feb 02, 2021 | 26.50 | 26.69 | 25.78 | 26.35 | 136,199 | +0.39(+1.50%) |
Feb 01, 2021 | 25.41 | 26.10 | 25.12 | 25.96 | 110,517 | +0.56(+2.20%) |
Jan 29, 2021 | 26.34 | 26.92 | 25.00 | 25.40 | 172,800 | -1.05(-3.97%) |
Jan 28, 2021 | 26.20 | 27.43 | 25.91 | 26.45 | 180,242 | +0.22(+0.84%) |
Jan 27, 2021 | 27.83 | 28.09 | 26.07 | 26.23 | 219,729 | -2.41(-8.41%) |
Jan 26, 2021 | 28.82 | 29.08 | 27.83 | 28.64 | 205,851 | +0.13(+0.46%) |
Jan 25, 2021 | 27.11 | 29.25 | 27.11 | 28.51 | 242,548 | +1.37(+5.05%) |
Jan 22, 2021 | 25.79 | 27.28 | 25.79 | 27.14 | 184,700 | +0.97(+3.71%) |
Jan 21, 2021 | 26.88 | 27.05 | 25.52 | 26.17 | 142,464 | -0.66(-2.46%) |
Jan 20, 2021 | 27.64 | 28.24 | 26.56 | 26.83 | 179,710 | -0.67(-2.44%) |
Jan 19, 2021 | 26.50 | 27.65 | 26.10 | 27.50 | 249,927 | +1.60(+6.18%) |
Jan 15, 2021 | 26.44 | 26.89 | 25.00 | 25.90 | 284,800 | -0.54(-2.04%) |
Jan 14, 2021 | 23.76 | 27.14 | 23.55 | 26.44 | 518,838 | +3.22(+13.87%) |
Jan 13, 2021 | 24.15 | 24.17 | 23.00 | 23.22 | 127,229 | -1.01(-4.17%) |
Jan 12, 2021 | 23.94 | 24.70 | 23.66 | 24.23 | 116,959 | +0.40(+1.68%) |
Jan 11, 2021 | 22.80 | 23.84 | 22.79 | 23.83 | 135,705 | +0.56(+2.41%) |
Jan 08, 2021 | 23.67 | 23.67 | 22.61 | 23.27 | 119,200 | -0.14(-0.60%) |
Jan 07, 2021 | 22.53 | 23.86 | 22.37 | 23.41 | 346,294 | +1.08(+4.84%) |
Jan 06, 2021 | 21.56 | 22.49 | 21.40 | 22.33 | 272,170 | +1.08(+5.08%) |
Jan 05, 2021 | 20.50 | 21.58 | 20.30 | 21.25 | 240,147 | +0.75(+3.66%) |
Jan 04, 2021 | 20.99 | 21.08 | 20.26 | 20.50 | 124,291 | -0.49(-2.33%) |
Dec 31, 2020 | 20.99 | 20.99 | 20.99 | 135,464 | +0.03(+0.14%) | |
Dec 30, 2020 | 20.63 | 21.05 | 20.39 | 20.96 | 135,464 | +0.28(+1.35%) |
Dec 29, 2020 | 21.33 | 21.60 | 20.27 | 20.68 | 119,590 | -0.65(-3.05%) |
Dec 28, 2020 | 21.35 | 21.61 | 21.10 | 21.33 | 154,888 | +0.01(+0.05%) |
Dec 24, 2020 | 21.56 | 21.56 | 20.95 | 21.32 | 65,700 | -0.08(-0.37%) |
Dec 23, 2020 | 20.55 | 21.95 | 20.55 | 21.40 | 189,257 | +0.94(+4.59%) |
Dec 22, 2020 | 20.27 | 20.75 | 19.91 | 20.46 | 150,440 | +0.22(+1.09%) |
Dec 21, 2020 | 20.00 | 20.40 | 19.69 | 20.24 | 205,754 | -0.14(-0.69%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.20 | 20.38 | 235,100 | -0.41(-1.97%) |
Dec 17, 2020 | 20.15 | 20.79 | 19.83 | 20.79 | 197,124 | +0.64(+3.18%) |
Dec 16, 2020 | 20.53 | 20.54 | 20.01 | 20.15 | 197,194 | -0.42(-2.04%) |
Dec 15, 2020 | 21.12 | 21.30 | 20.45 | 20.57 | 183,687 | -0.39(-1.86%) |
Dec 14, 2020 | 21.88 | 21.88 | 20.91 | 20.96 | 136,681 | -0.51(-2.38%) |
Dec 11, 2020 | 21.58 | 21.96 | 21.16 | 21.47 | 69,800 | -0.35(-1.60%) |
Dec 10, 2020 | 21.14 | 21.92 | 21.00 | 21.82 | 94,764 | +0.42(+1.96%) |
Dec 09, 2020 | 22.55 | 22.55 | 21.02 | 21.40 | 358,513 | -0.92(-4.12%) |
Dec 08, 2020 | 22.12 | 22.59 | 22.08 | 22.32 | 129,720 | +0.12(+0.54%) |
Dec 07, 2020 | 21.95 | 22.42 | 21.93 | 22.20 | 212,607 | +0.17(+0.77%) |
Dec 04, 2020 | 21.06 | 22.67 | 21.01 | 22.03 | 356,800 | +1.06(+5.05%) |
Dec 03, 2020 | 21.29 | 21.70 | 20.86 | 20.97 | 199,998 | -0.21(-0.99%) |
Dec 02, 2020 | 21.15 | 21.55 | 20.98 | 21.18 | 177,701 | -0.06(-0.26%) |
Dec 01, 2020 | 22.68 | 22.68 | 20.99 | 21.24 | 343,675 | -0.22(-1.04%) |
Nov 30, 2020 | 22.63 | 22.63 | 21.43 | 21.46 | 528,321 | -0.95(-4.25%) |
Nov 27, 2020 | 22.00 | 22.60 | 21.60 | 22.41 | 237,186 | -0.04(-0.17%) |
Nov 25, 2020 | 23.18 | 23.55 | 21.77 | 22.45 | 414,407 | -0.54(-2.36%) |
Nov 24, 2020 | 21.68 | 23.27 | 20.56 | 22.99 | 1,049,847 | +4.70(+25.68%) |
Nov 23, 2020 | 18.85 | 19.06 | 18.26 | 18.29 | 143,118 | -0.46(-2.44%) |
Nov 20, 2020 | 18.48 | 18.99 | 18.42 | 18.75 | 125,928 | +0.10(+0.55%) |
Nov 19, 2020 | 18.94 | 19.13 | 18.54 | 18.65 | 110,272 | -0.27(-1.43%) |
Nov 18, 2020 | 19.60 | 19.89 | 18.90 | 18.92 | 143,437 | -0.50(-2.60%) |
Nov 17, 2020 | 18.99 | 19.56 | 18.44 | 19.42 | 143,894 | +0.36(+1.91%) |
Nov 16, 2020 | 18.21 | 19.07 | 18.10 | 19.06 | 270,749 | +1.19(+6.64%) |
Nov 13, 2020 | 17.72 | 18.22 | 17.48 | 17.87 | 148,951 | +0.36(+2.08%) |
Nov 12, 2020 | 17.86 | 17.94 | 17.20 | 17.51 | 129,538 | -0.62(-3.40%) |
Nov 11, 2020 | 17.87 | 18.15 | 17.04 | 18.13 | 136,817 | +0.34(+1.89%) |
Nov 10, 2020 | 17.86 | 18.40 | 17.50 | 17.79 | 135,600 | +0.25(+1.44%) |
Nov 09, 2020 | 16.55 | 18.31 | 16.33 | 17.54 | 250,011 | +1.87(+11.92%) |
Nov 06, 2020 | 16.64 | 16.82 | 15.33 | 15.67 | 174,329 | -0.89(-5.36%) |
Nov 05, 2020 | 15.37 | 16.81 | 15.37 | 16.56 | 207,187 | +1.37(+9.04%) |
Nov 04, 2020 | 15.82 | 15.89 | 15.11 | 15.18 | 264,991 | -0.65(-4.13%) |
Nov 03, 2020 | 16.10 | 16.28 | 15.77 | 15.84 | 249,603 | -0.11(-0.70%) |
Nov 02, 2020 | 16.51 | 16.81 | 15.88 | 15.95 | 161,316 | -0.31(-1.90%) |
Oct 30, 2020 | 17.16 | 17.28 | 16.16 | 16.26 | 214,271 | -0.92(-5.38%) |
Oct 29, 2020 | 17.84 | 18.01 | 17.02 | 17.18 | 202,332 | -0.64(-3.56%) |
Oct 28, 2020 | 17.74 | 18.01 | 17.16 | 17.82 | 103,860 | -0.17(-0.93%) |
Oct 27, 2020 | 18.83 | 18.86 | 17.80 | 17.99 | 132,008 | -0.94(-4.98%) |
Oct 26, 2020 | 19.42 | 19.58 | 18.74 | 18.93 | 111,314 | -0.07(-0.34%) |
Oct 23, 2020 | 18.99 | 19.05 | 18.68 | 18.99 | 54,718 | +0.13(+0.69%) |
Oct 22, 2020 | 18.92 | 19.27 | 18.73 | 18.86 | 101,282 | -0.06(-0.30%) |
Oct 21, 2020 | 19.32 | 19.60 | 18.88 | 18.92 | 67,332 | -0.39(-2.03%) |
Oct 20, 2020 | 19.00 | 19.47 | 18.69 | 19.31 | 74,491 | +0.57(+3.04%) |
Oct 19, 2020 | 19.11 | 19.28 | 18.48 | 18.74 | 84,413 | -0.19(-0.99%) |
Oct 16, 2020 | 19.09 | 19.39 | 18.45 | 18.93 | 84,166 | +0.48(+2.58%) |
Oct 15, 2020 | 18.28 | 18.55 | 17.78 | 18.45 | 192,814 | -0.02(-0.10%) |
Oct 14, 2020 | 18.83 | 19.27 | 18.39 | 18.47 | 98,953 | -0.62(-3.23%) |
Oct 13, 2020 | 19.63 | 19.65 | 18.73 | 19.09 | 114,660 | -0.62(-3.13%) |
Oct 12, 2020 | 19.41 | 20.04 | 19.27 | 19.70 | 139,460 | +0.40(+2.08%) |
Oct 09, 2020 | 19.14 | 19.61 | 18.97 | 19.30 | 116,291 | +0.41(+2.17%) |
Oct 08, 2020 | 18.49 | 18.96 | 18.25 | 18.89 | 120,247 | +0.67(+3.69%) |
Oct 07, 2020 | 17.91 | 18.28 | 17.54 | 18.22 | 127,425 | +0.50(+2.85%) |
Oct 06, 2020 | 17.77 | 18.49 | 17.62 | 17.72 | 106,474 | +0.03(+0.16%) |
Oct 05, 2020 | 17.28 | 17.74 | 17.13 | 17.69 | 92,107 | +0.61(+3.55%) |
Oct 02, 2020 | 16.73 | 17.32 | 16.58 | 17.08 | 69,389 | -0.10(-0.60%) |
Oct 01, 2020 | 17.20 | 17.20 | 16.52 | 17.18 | 140,003 | +0.09(+0.55%) |
Sep 30, 2020 | 17.42 | 17.55 | 16.98 | 17.09 | 105,141 | -0.21(-1.24%) |
Sep 29, 2020 | 17.22 | 17.40 | 16.93 | 17.30 | 100,022 | -0.02(-0.11%) |
Sep 28, 2020 | 17.24 | 17.61 | 17.17 | 17.32 | 94,254 | +0.33(+1.92%) |
Sep 25, 2020 | 16.75 | 17.18 | 16.45 | 17.00 | 123,894 | +0.19(+1.11%) |
Sep 24, 2020 | 16.81 | 17.07 | 16.58 | 16.81 | 144,107 | -0.07(-0.44%) |
Sep 23, 2020 | 17.95 | 18.19 | 16.84 | 16.88 | 207,202 | -1.03(-5.74%) |
Sep 22, 2020 | 18.45 | 18.50 | 17.58 | 17.91 | 155,179 | -0.46(-2.52%) |
Sep 21, 2020 | 19.56 | 19.61 | 17.74 | 18.37 | 336,834 | -1.59(-7.98%) |
Sep 18, 2020 | 21.15 | 21.24 | 19.70 | 19.97 | 348,552 | -1.19(-5.61%) |
Sep 17, 2020 | 20.96 | 21.36 | 20.59 | 21.15 | 155,417 | +0.14(+0.67%) |
Sep 16, 2020 | 20.38 | 21.22 | 20.34 | 21.01 | 176,028 | +0.72(+3.54%) |
Sep 15, 2020 | 20.26 | 20.53 | 19.85 | 20.29 | 161,323 | +0.27(+1.35%) |
Sep 14, 2020 | 19.84 | 20.15 | 19.46 | 20.02 | 100,445 | +0.40(+2.05%) |
Sep 11, 2020 | 20.13 | 20.26 | 19.19 | 19.62 | 223,159 | -0.49(-2.42%) |
Sep 10, 2020 | 21.42 | 21.66 | 20.08 | 20.11 | 173,838 | -1.06(-5.03%) |
Sep 09, 2020 | 21.63 | 21.91 | 20.90 | 21.17 | 193,638 | -0.21(-0.96%) |
Sep 08, 2020 | 21.67 | 21.76 | 21.08 | 21.38 | 159,571 | -0.22(-1.04%) |
Sep 04, 2020 | 21.96 | 21.96 | 20.80 | 21.60 | 188,571 | -0.04(-0.17%) |
Sep 03, 2020 | 22.67 | 23.10 | 21.42 | 21.64 | 282,485 | -1.04(-4.57%) |
Sep 02, 2020 | 22.40 | 23.07 | 22.34 | 22.67 | 266,620 | +0.48(+2.15%) |
Sep 01, 2020 | 21.95 | 22.24 | 21.72 | 22.20 | 187,519 | +0.19(+0.85%) |
Aug 31, 2020 | 22.04 | 22.39 | 21.80 | 22.01 | 160,588 | +0.08(+0.38%) |
Aug 28, 2020 | 21.95 | 22.27 | 21.36 | 21.93 | 212,665 | +0.02(+0.09%) |
Aug 27, 2020 | 21.41 | 22.06 | 21.33 | 21.91 | 303,792 | +0.51(+2.40%) |
Aug 26, 2020 | 20.69 | 21.57 | 20.09 | 21.39 | 321,032 | +0.82(+3.99%) |
Aug 25, 2020 | 20.49 | 20.68 | 20.08 | 20.57 | 108,968 | +0.35(+1.71%) |
Aug 24, 2020 | 19.91 | 20.49 | 19.75 | 20.23 | 118,054 | +0.49(+2.46%) |
Aug 21, 2020 | 20.68 | 20.81 | 19.70 | 19.74 | 141,990 | -0.91(-4.39%) |
Aug 20, 2020 | 21.10 | 21.10 | 20.18 | 20.65 | 130,888 | -0.33(-1.56%) |
Aug 19, 2020 | 19.99 | 21.03 | 19.86 | 20.97 | 186,802 | +1.17(+5.89%) |
Aug 18, 2020 | 20.08 | 20.12 | 19.62 | 19.81 | 119,500 | -0.27(-1.35%) |
Aug 17, 2020 | 20.17 | 20.31 | 19.66 | 20.08 | 77,798 | +0.06(+0.28%) |
Aug 14, 2020 | 19.89 | 20.23 | 19.64 | 20.02 | 60,287 | +0.14(+0.70%) |
Aug 13, 2020 | 20.10 | 20.34 | 19.74 | 19.88 | 102,983 | -0.16(-0.79%) |
Aug 12, 2020 | 19.97 | 20.20 | 19.53 | 20.04 | 100,905 | +0.30(+1.51%) |
Aug 11, 2020 | 19.87 | 20.46 | 19.62 | 19.74 | 126,610 | -0.02(-0.09%) |
Aug 10, 2020 | 20.44 | 20.75 | 19.58 | 19.76 | 144,463 | -0.54(-2.67%) |
Aug 07, 2020 | 20.07 | 20.70 | 19.91 | 20.30 | 268,240 | +0.29(+1.45%) |
Aug 06, 2020 | 19.50 | 20.08 | 19.37 | 20.01 | 195,346 | +0.47(+2.39%) |
Aug 05, 2020 | 19.48 | 19.58 | 19.07 | 19.55 | 187,627 | +0.25(+1.31%) |
Aug 04, 2020 | 18.76 | 19.52 | 18.53 | 19.29 | 209,196 | +0.52(+2.79%) |
Aug 03, 2020 | 17.16 | 19.00 | 16.89 | 18.77 | 279,351 | +1.80(+10.62%) |
Jul 31, 2020 | 17.74 | 17.78 | 16.72 | 16.97 | 160,409 | -0.71(-4.01%) |
Jul 30, 2020 | 18.22 | 18.35 | 17.34 | 17.68 | 144,987 | -0.91(-4.87%) |
Jul 29, 2020 | 17.57 | 18.58 | 17.56 | 18.58 | 218,657 | +1.25(+7.22%) |
Jul 28, 2020 | 17.04 | 17.51 | 16.97 | 17.33 | 97,406 | +0.32(+1.87%) |
Jul 27, 2020 | 16.95 | 17.16 | 16.82 | 17.02 | 99,487 | +0.17(+1.00%) |
Jul 24, 2020 | 17.46 | 17.73 | 16.80 | 16.85 | 106,011 | -0.76(-4.30%) |
Jul 23, 2020 | 17.65 | 17.97 | 17.48 | 17.60 | 70,730 | -0.08(-0.48%) |
Jul 22, 2020 | 17.79 | 17.81 | 17.44 | 17.69 | 100,474 | -0.09(-0.52%) |
Jul 21, 2020 | 17.42 | 18.05 | 17.26 | 17.78 | 109,219 | +0.66(+3.87%) |
Jul 20, 2020 | 17.87 | 17.99 | 16.93 | 17.12 | 226,655 | -0.76(-4.23%) |
Jul 17, 2020 | 18.03 | 18.19 | 17.71 | 17.87 | 105,583 | -0.26(-1.44%) |
Jul 16, 2020 | 18.36 | 18.38 | 17.92 | 18.14 | 110,928 | -0.22(-1.22%) |
Jul 15, 2020 | 16.90 | 18.44 | 16.82 | 18.36 | 207,852 | +1.75(+10.51%) |
Jul 14, 2020 | 16.29 | 16.86 | 16.29 | 16.61 | 110,703 | +0.20(+1.19%) |
Jul 13, 2020 | 16.76 | 17.15 | 16.34 | 16.42 | 183,024 | -0.12(-0.73%) |
Jul 10, 2020 | 15.97 | 16.58 | 15.88 | 16.54 | 126,035 | +0.63(+3.93%) |
Jul 09, 2020 | 16.35 | 16.41 | 15.48 | 15.91 | 161,509 | -0.50(-3.02%) |
Jul 08, 2020 | 16.86 | 17.05 | 16.19 | 16.41 | 191,138 | -0.44(-2.61%) |
Jul 07, 2020 | 17.65 | 17.81 | 16.84 | 16.85 | 174,302 | -0.92(-5.15%) |
Jul 06, 2020 | 18.63 | 18.85 | 17.67 | 17.76 | 161,795 | -0.60(-3.25%) |
Jul 02, 2020 | 18.78 | 19.05 | 18.23 | 18.36 | 156,875 | -0.07(-0.35%) |
Jul 01, 2020 | 18.26 | 18.92 | 18.09 | 18.43 | 200,289 | +0.20(+1.08%) |
Jun 30, 2020 | 18.41 | 18.41 | 18.00 | 18.23 | 92,684 | -0.16(-0.86%) |
Jun 29, 2020 | 18.14 | 18.44 | 17.84 | 18.39 | 126,061 | +0.45(+2.50%) |
Jun 26, 2020 | 17.97 | 18.01 | 17.51 | 17.94 | 412,908 | -0.15(-0.83%) |
Jun 25, 2020 | 17.44 | 18.09 | 17.15 | 18.09 | 135,453 | +0.50(+2.87%) |
Jun 24, 2020 | 18.07 | 18.14 | 17.49 | 17.58 | 356,691 | -0.45(-2.49%) |
Jun 23, 2020 | 18.17 | 18.26 | 17.79 | 18.03 | 159,345 | +0.00(+0.03%) |
Jun 22, 2020 | 18.26 | 18.40 | 17.80 | 18.03 | 268,775 | -0.03(-0.16%) |
Jun 19, 2020 | 19.00 | 19.00 | 18.02 | 18.06 | 341,163 | -0.73(-3.90%) |
Jun 18, 2020 | 18.08 | 18.99 | 17.95 | 18.79 | 233,902 | +0.66(+3.66%) |
Jun 17, 2020 | 19.00 | 19.00 | 18.04 | 18.13 | 207,862 | -0.88(-4.62%) |
Jun 16, 2020 | 19.21 | 19.37 | 18.44 | 19.00 | 199,993 | +0.57(+3.09%) |
Jun 15, 2020 | 17.32 | 18.49 | 16.89 | 18.43 | 241,659 | +1.02(+5.84%) |
Jun 12, 2020 | 17.64 | 18.11 | 16.84 | 17.42 | 240,506 | +0.38(+2.25%) |
Jun 11, 2020 | 17.81 | 18.00 | 16.94 | 17.03 | 333,593 | -1.50(-8.11%) |
Jun 10, 2020 | 19.52 | 19.53 | 18.51 | 18.54 | 247,222 | -0.95(-4.89%) |
Jun 09, 2020 | 20.00 | 20.08 | 19.16 | 19.49 | 154,929 | -0.79(-3.91%) |
Jun 08, 2020 | 19.43 | 20.43 | 19.41 | 20.28 | 351,867 | +1.18(+6.16%) |
Jun 05, 2020 | 18.16 | 19.57 | 18.16 | 19.11 | 445,140 | +1.03(+5.68%) |
Jun 04, 2020 | 17.91 | 18.26 | 17.75 | 18.08 | 245,042 | -0.02(-0.10%) |
Jun 03, 2020 | 17.60 | 18.55 | 17.59 | 18.10 | 348,156 | +0.63(+3.58%) |
Jun 02, 2020 | 17.93 | 18.22 | 17.35 | 17.47 | 326,065 | -0.31(-1.73%) |
Jun 01, 2020 | 17.74 | 18.17 | 17.28 | 17.78 | 291,453 | +0.20(+1.12%) |
May 29, 2020 | 17.71 | 18.00 | 17.09 | 17.58 | 314,179 | -0.23(-1.31%) |
May 28, 2020 | 18.73 | 18.73 | 17.64 | 17.82 | 300,840 | -0.91(-4.84%) |
May 27, 2020 | 18.58 | 19.01 | 17.64 | 18.72 | 631,599 | +0.44(+2.40%) |
May 26, 2020 | 19.29 | 19.37 | 18.19 | 18.29 | 270,308 | -0.19(-1.01%) |
May 22, 2020 | 17.45 | 18.49 | 17.45 | 18.47 | 244,682 | +1.02(+5.83%) |
May 21, 2020 | 17.08 | 17.87 | 17.08 | 17.45 | 334,716 | +0.42(+2.47%) |
May 20, 2020 | 17.20 | 17.55 | 16.90 | 17.03 | 248,204 | -0.04(-0.22%) |
May 19, 2020 | 16.68 | 17.60 | 16.21 | 17.07 | 207,041 | +0.35(+2.07%) |
May 18, 2020 | 16.07 | 17.14 | 16.07 | 16.73 | 306,862 | +0.92(+5.85%) |
May 15, 2020 | 15.94 | 16.28 | 15.01 | 15.80 | 565,822 | -0.65(-3.97%) |
May 14, 2020 | 16.78 | 16.78 | 15.46 | 16.45 | 521,856 | -0.35(-2.06%) |
May 13, 2020 | 18.77 | 18.84 | 16.13 | 16.80 | 1,035,371 | -1.22(-6.79%) |
May 12, 2020 | 18.06 | 18.48 | 17.75 | 18.02 | 1,506,021 | +0.00(+0.00%) |
May 11, 2020 | 18.75 | 18.75 | 17.46 | 18.02 | 1,012,187 | +0.49(+2.78%) |
May 08, 2020 | 17.73 | 18.05 | 17.12 | 17.54 | 699,822 | +0.46(+2.68%) |
May 07, 2020 | 16.72 | 17.30 | 16.72 | 17.08 | 449,192 | +0.39(+2.35%) |
May 06, 2020 | 16.71 | 17.09 | 16.48 | 16.69 | 504,249 | +0.26(+1.59%) |
May 05, 2020 | 16.81 | 17.69 | 16.38 | 16.42 | 572,651 | +0.08(+0.49%) |
May 04, 2020 | 16.69 | 16.98 | 15.68 | 16.34 | 770,439 | -0.05(-0.31%) |