Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.15 | 24.17 | 23.76 | 23.89 | 126,873 | -0.18(-0.73%) |
May 27, 2021 | 23.98 | 24.24 | 23.81 | 24.07 | 381,275 | +0.32(+1.36%) |
May 26, 2021 | 23.44 | 23.98 | 23.42 | 23.75 | 170,615 | +0.32(+1.38%) |
May 25, 2021 | 24.41 | 24.57 | 23.38 | 23.42 | 201,150 | -0.89(-3.67%) |
May 24, 2021 | 24.70 | 24.81 | 24.30 | 24.32 | 136,988 | -0.46(-1.86%) |
May 21, 2021 | 24.90 | 25.10 | 24.66 | 24.78 | 134,634 | +0.08(+0.32%) |
May 20, 2021 | 24.97 | 24.97 | 24.41 | 24.70 | 182,957 | -0.18(-0.71%) |
May 19, 2021 | 24.39 | 24.92 | 23.85 | 24.88 | 346,073 | +0.22(+0.88%) |
May 18, 2021 | 24.67 | 24.89 | 24.54 | 24.66 | 141,575 | -0.12(-0.48%) |
May 17, 2021 | 24.69 | 25.22 | 24.54 | 24.78 | 76,935 | -0.16(-0.63%) |
May 14, 2021 | 24.82 | 25.15 | 24.64 | 24.93 | 111,747 | +0.35(+1.44%) |
May 13, 2021 | 23.32 | 24.82 | 23.32 | 24.58 | 253,261 | +1.24(+5.30%) |
May 12, 2021 | 24.39 | 24.39 | 23.31 | 23.34 | 151,241 | -0.79(-3.29%) |
May 11, 2021 | 24.09 | 24.52 | 24.00 | 24.14 | 135,812 | -0.45(-1.84%) |
May 10, 2021 | 25.27 | 25.55 | 24.57 | 24.59 | 245,561 | -0.77(-3.02%) |
May 07, 2021 | 25.30 | 25.69 | 25.23 | 25.36 | 155,619 | -0.29(-1.15%) |
May 06, 2021 | 25.66 | 26.28 | 25.02 | 25.65 | 194,788 | +0.12(+0.46%) |
May 05, 2021 | 25.36 | 25.55 | 24.74 | 25.53 | 240,586 | +0.17(+0.66%) |
May 04, 2021 | 24.94 | 25.44 | 24.65 | 25.37 | 221,884 | +0.15(+0.58%) |
May 03, 2021 | 25.02 | 25.50 | 24.71 | 25.22 | 298,960 | +0.69(+2.80%) |
Apr 30, 2021 | 24.72 | 25.26 | 24.44 | 24.53 | 200,249 | -0.44(-1.77%) |
Apr 29, 2021 | 24.85 | 25.54 | 24.85 | 24.97 | 150,361 | +0.25(+0.99%) |
Apr 28, 2021 | 25.20 | 25.38 | 24.65 | 24.73 | 109,377 | -0.42(-1.68%) |
Apr 27, 2021 | 25.59 | 25.66 | 24.99 | 25.15 | 235,679 | -0.28(-1.12%) |
Apr 26, 2021 | 26.00 | 26.43 | 25.37 | 25.43 | 213,717 | -0.52(-2.00%) |
Apr 23, 2021 | 25.95 | 26.25 | 25.80 | 25.95 | 159,689 | +0.00(+0.00%) |
Apr 22, 2021 | 26.56 | 26.69 | 25.93 | 25.95 | 134,726 | -0.65(-2.43%) |
Apr 21, 2021 | 26.24 | 26.80 | 26.24 | 26.60 | 148,787 | +0.20(+0.74%) |
Apr 20, 2021 | 26.82 | 26.86 | 26.18 | 26.41 | 174,741 | -0.50(-1.86%) |
Apr 19, 2021 | 27.16 | 27.32 | 26.64 | 26.91 | 153,843 | -0.50(-1.83%) |
Apr 16, 2021 | 27.45 | 27.72 | 26.84 | 27.41 | 328,857 | +0.67(+2.50%) |
Apr 15, 2021 | 27.26 | 27.37 | 26.60 | 26.74 | 204,748 | -0.46(-1.70%) |
Apr 14, 2021 | 26.47 | 27.45 | 26.25 | 27.20 | 237,478 | +0.83(+3.16%) |
Apr 13, 2021 | 26.30 | 26.45 | 25.79 | 26.37 | 169,678 | -0.03(-0.11%) |
Apr 12, 2021 | 26.70 | 26.75 | 26.24 | 26.40 | 175,180 | -0.27(-1.03%) |
Apr 09, 2021 | 27.04 | 27.04 | 26.51 | 26.67 | 115,156 | -0.26(-0.95%) |
Apr 08, 2021 | 26.51 | 26.97 | 26.00 | 26.93 | 158,509 | +0.48(+1.82%) |
Apr 07, 2021 | 26.65 | 26.95 | 26.30 | 26.45 | 156,738 | -0.28(-1.06%) |
Apr 06, 2021 | 26.77 | 27.05 | 26.59 | 26.73 | 127,452 | -0.02(-0.07%) |
Apr 05, 2021 | 26.65 | 26.79 | 26.29 | 26.75 | 167,171 | +0.41(+1.56%) |
Apr 01, 2021 | 26.26 | 26.50 | 25.81 | 26.34 | 140,123 | +0.08(+0.30%) |
Mar 31, 2021 | 26.37 | 26.52 | 25.97 | 26.26 | 315,665 | -0.01(-0.04%) |
Mar 30, 2021 | 26.40 | 26.64 | 26.19 | 26.27 | 174,801 | +0.13(+0.49%) |
Mar 29, 2021 | 26.67 | 27.13 | 26.11 | 26.14 | 207,923 | -0.94(-3.48%) |
Mar 26, 2021 | 27.12 | 27.44 | 26.62 | 27.08 | 208,096 | +0.54(+2.03%) |
Mar 25, 2021 | 26.06 | 26.73 | 25.64 | 26.54 | 225,289 | +0.44(+1.69%) |
Mar 24, 2021 | 26.09 | 26.87 | 26.06 | 26.10 | 303,899 | +0.22(+0.83%) |
Mar 23, 2021 | 25.92 | 26.30 | 25.66 | 25.89 | 172,516 | -0.41(-1.56%) |
Mar 22, 2021 | 26.77 | 26.92 | 26.14 | 26.30 | 205,575 | -0.60(-2.22%) |
Mar 19, 2021 | 27.47 | 27.53 | 26.44 | 26.90 | 1,211,105 | -0.62(-2.24%) |
Mar 18, 2021 | 27.99 | 28.55 | 27.48 | 27.51 | 507,479 | -0.40(-1.44%) |
Mar 17, 2021 | 27.86 | 27.92 | 27.14 | 27.91 | 290,035 | +0.40(+1.46%) |
Mar 16, 2021 | 27.03 | 27.57 | 26.62 | 27.51 | 277,762 | +0.21(+0.75%) |
Mar 15, 2021 | 27.56 | 27.72 | 26.88 | 27.31 | 151,913 | -0.50(-1.80%) |
Mar 12, 2021 | 27.51 | 28.06 | 27.30 | 27.81 | 187,659 | +0.46(+1.68%) |
Mar 11, 2021 | 26.99 | 27.39 | 26.48 | 27.35 | 210,115 | +0.35(+1.31%) |
Mar 10, 2021 | 26.18 | 27.17 | 25.70 | 26.99 | 241,093 | +0.71(+2.72%) |
Mar 09, 2021 | 26.30 | 26.68 | 25.36 | 26.28 | 278,915 | -0.36(-1.36%) |
Mar 08, 2021 | 26.43 | 26.87 | 25.73 | 26.64 | 379,365 | +0.57(+2.18%) |
Mar 05, 2021 | 25.73 | 26.36 | 25.38 | 26.07 | 360,922 | +0.79(+3.14%) |
Mar 04, 2021 | 25.20 | 25.93 | 24.82 | 25.28 | 431,146 | +0.03(+0.12%) |
Mar 03, 2021 | 24.20 | 25.65 | 24.20 | 25.25 | 306,252 | +1.05(+4.33%) |
Mar 02, 2021 | 24.33 | 24.41 | 23.99 | 24.20 | 214,696 | -0.21(-0.84%) |
Mar 01, 2021 | 24.65 | 24.78 | 24.10 | 24.41 | 315,527 | +0.17(+0.69%) |
Feb 26, 2021 | 24.91 | 24.96 | 24.22 | 24.24 | 305,890 | -0.59(-2.37%) |
Feb 25, 2021 | 25.16 | 26.02 | 24.80 | 24.83 | 472,152 | -0.10(-0.39%) |
Feb 24, 2021 | 24.24 | 25.02 | 24.24 | 24.93 | 393,878 | +0.82(+3.41%) |
Feb 23, 2021 | 23.90 | 25.44 | 23.58 | 24.10 | 560,102 | +0.70(+2.97%) |
Feb 22, 2021 | 22.84 | 23.64 | 22.45 | 23.41 | 295,549 | +0.45(+1.96%) |
Feb 19, 2021 | 23.10 | 23.27 | 22.80 | 22.96 | 158,969 | -0.09(-0.38%) |
Feb 18, 2021 | 23.04 | 23.32 | 22.78 | 23.05 | 237,588 | -0.07(-0.30%) |
Feb 17, 2021 | 22.32 | 23.15 | 22.28 | 23.11 | 240,323 | +0.57(+2.52%) |
Feb 16, 2021 | 22.16 | 22.62 | 21.79 | 22.55 | 272,101 | +0.71(+3.23%) |
Feb 12, 2021 | 21.65 | 21.86 | 21.32 | 21.84 | 173,773 | +0.03(+0.13%) |
Feb 11, 2021 | 21.48 | 21.93 | 21.27 | 21.81 | 490,776 | +0.37(+1.74%) |
Feb 10, 2021 | 21.11 | 21.55 | 21.00 | 21.44 | 305,018 | +0.35(+1.67%) |
Feb 09, 2021 | 20.01 | 21.12 | 19.74 | 21.09 | 285,760 | +1.03(+5.13%) |
Feb 08, 2021 | 19.62 | 20.19 | 19.38 | 20.06 | 203,414 | +0.60(+3.07%) |
Feb 05, 2021 | 19.46 | 19.58 | 18.82 | 19.46 | 206,853 | +0.20(+1.02%) |
Feb 04, 2021 | 18.27 | 19.29 | 18.00 | 19.27 | 209,970 | +1.09(+5.98%) |
Feb 03, 2021 | 18.37 | 18.48 | 17.74 | 18.18 | 196,501 | -0.23(-1.22%) |
Feb 02, 2021 | 18.72 | 18.72 | 18.35 | 18.40 | 168,188 | -0.03(-0.16%) |
Feb 01, 2021 | 18.06 | 18.44 | 17.75 | 18.43 | 261,269 | +0.48(+2.67%) |
Jan 29, 2021 | 18.04 | 18.08 | 17.64 | 17.95 | 372,255 | -0.13(-0.70%) |
Jan 28, 2021 | 18.47 | 18.75 | 17.87 | 18.08 | 316,812 | -0.02(-0.11%) |
Jan 27, 2021 | 18.20 | 18.27 | 17.52 | 18.10 | 291,250 | -0.42(-2.27%) |
Jan 26, 2021 | 19.18 | 19.39 | 18.47 | 18.52 | 156,509 | -0.62(-3.22%) |
Jan 25, 2021 | 18.70 | 19.36 | 18.54 | 19.14 | 268,768 | +0.12(+0.62%) |
Jan 22, 2021 | 18.82 | 19.14 | 18.12 | 19.02 | 184,289 | +0.09(+0.47%) |
Jan 21, 2021 | 20.51 | 20.51 | 18.85 | 18.93 | 273,879 | -1.58(-7.69%) |
Jan 20, 2021 | 20.73 | 20.81 | 20.24 | 20.51 | 305,252 | -0.20(-0.95%) |
Jan 19, 2021 | 20.03 | 20.77 | 19.66 | 20.71 | 373,651 | +0.97(+4.91%) |
Jan 15, 2021 | 19.10 | 19.75 | 18.91 | 19.74 | 235,850 | +0.26(+1.36%) |
Jan 14, 2021 | 19.46 | 19.77 | 19.02 | 19.47 | 246,659 | +0.18(+0.91%) |
Jan 13, 2021 | 19.37 | 19.65 | 19.02 | 19.29 | 167,887 | -0.17(-0.86%) |
Jan 12, 2021 | 18.76 | 19.55 | 18.72 | 19.46 | 167,482 | +0.61(+3.22%) |
Jan 11, 2021 | 18.96 | 19.21 | 18.72 | 18.85 | 218,499 | -0.39(-2.04%) |
Jan 08, 2021 | 19.34 | 19.48 | 18.94 | 19.25 | 236,973 | -0.04(-0.20%) |
Jan 07, 2021 | 19.49 | 19.90 | 18.78 | 19.29 | 230,559 | -0.03(-0.15%) |
Jan 06, 2021 | 18.14 | 20.04 | 18.14 | 19.31 | 562,798 | +1.59(+8.95%) |
Jan 05, 2021 | 17.74 | 18.12 | 17.44 | 17.73 | 261,624 | -0.06(-0.33%) |
Jan 04, 2021 | 17.44 | 17.88 | 17.04 | 17.79 | 302,849 | +0.36(+2.08%) |
Dec 31, 2020 | 17.42 | 17.42 | 17.42 | 133,113 | -0.05(-0.28%) | |
Dec 30, 2020 | 17.41 | 17.79 | 17.35 | 17.47 | 133,113 | +0.10(+0.56%) |
Dec 29, 2020 | 18.18 | 18.27 | 17.29 | 17.38 | 161,022 | -0.65(-3.59%) |
Dec 28, 2020 | 18.24 | 18.76 | 17.99 | 18.02 | 422,601 | -0.04(-0.22%) |
Dec 24, 2020 | 17.54 | 18.07 | 17.23 | 18.06 | 186,025 | +0.74(+4.30%) |
Dec 23, 2020 | 17.03 | 17.60 | 16.96 | 17.32 | 312,862 | +0.36(+2.14%) |
Dec 22, 2020 | 17.71 | 17.71 | 16.91 | 16.95 | 224,805 | -0.85(-4.79%) |
Dec 21, 2020 | 18.14 | 18.34 | 17.69 | 17.81 | 477,343 | -0.52(-2.83%) |
Dec 18, 2020 | 18.06 | 18.41 | 17.95 | 18.33 | 1,183,425 | +0.41(+2.29%) |
Dec 17, 2020 | 17.83 | 18.01 | 17.69 | 17.91 | 288,925 | +0.06(+0.33%) |
Dec 16, 2020 | 18.16 | 18.43 | 17.85 | 17.86 | 256,820 | -0.09(-0.49%) |
Dec 15, 2020 | 17.79 | 18.07 | 17.35 | 17.94 | 263,586 | +0.22(+1.27%) |
Dec 14, 2020 | 17.74 | 17.97 | 17.42 | 17.72 | 362,851 | +0.17(+0.95%) |
Dec 11, 2020 | 17.41 | 17.67 | 17.19 | 17.55 | 207,201 | -0.07(-0.39%) |
Dec 10, 2020 | 16.74 | 17.65 | 16.74 | 17.62 | 428,309 | +0.66(+3.92%) |
Dec 09, 2020 | 16.35 | 17.02 | 15.97 | 16.96 | 332,630 | +0.80(+4.96%) |
Dec 08, 2020 | 15.44 | 16.21 | 15.44 | 16.16 | 207,141 | +0.45(+2.86%) |
Dec 07, 2020 | 15.95 | 16.20 | 15.54 | 15.71 | 253,552 | -0.38(-2.37%) |
Dec 04, 2020 | 15.80 | 16.11 | 15.64 | 16.09 | 188,774 | +0.48(+3.07%) |
Dec 03, 2020 | 15.70 | 15.89 | 15.51 | 15.61 | 255,647 | -0.02(-0.12%) |
Dec 02, 2020 | 15.58 | 16.03 | 15.31 | 15.63 | 346,286 | -0.09(-0.56%) |
Dec 01, 2020 | 15.85 | 16.14 | 15.64 | 15.72 | 259,054 | +0.18(+1.13%) |
Nov 30, 2020 | 16.04 | 16.20 | 15.32 | 15.54 | 274,250 | -0.60(-3.69%) |
Nov 27, 2020 | 16.89 | 17.11 | 15.97 | 16.14 | 101,348 | -0.89(-5.22%) |
Nov 25, 2020 | 16.80 | 17.30 | 16.56 | 17.03 | 295,651 | +0.12(+0.69%) |
Nov 24, 2020 | 15.99 | 17.00 | 15.94 | 16.91 | 315,561 | +1.21(+7.72%) |
Nov 23, 2020 | 15.58 | 15.86 | 15.26 | 15.70 | 211,307 | +0.33(+2.16%) |
Nov 20, 2020 | 15.52 | 15.52 | 15.16 | 15.37 | 210,580 | -0.38(-2.42%) |
Nov 19, 2020 | 15.99 | 16.23 | 15.45 | 15.75 | 136,438 | -0.36(-2.24%) |
Nov 18, 2020 | 16.08 | 16.53 | 15.90 | 16.11 | 257,081 | -0.03(-0.18%) |
Nov 17, 2020 | 15.89 | 16.26 | 15.42 | 16.14 | 301,043 | +0.02(+0.12%) |
Nov 16, 2020 | 15.63 | 16.44 | 15.52 | 16.12 | 299,868 | +0.71(+4.63%) |
Nov 13, 2020 | 15.03 | 15.65 | 14.79 | 15.40 | 196,350 | +0.59(+3.96%) |
Nov 12, 2020 | 14.90 | 14.93 | 14.54 | 14.82 | 278,480 | -0.20(-1.30%) |
Nov 11, 2020 | 15.16 | 15.16 | 14.30 | 15.01 | 421,084 | -0.09(-0.58%) |
Nov 10, 2020 | 15.19 | 15.38 | 14.98 | 15.10 | 540,763 | +0.08(+0.52%) |
Nov 09, 2020 | 14.82 | 16.20 | 14.45 | 15.02 | 490,543 | +1.72(+12.92%) |
Nov 06, 2020 | 14.96 | 15.15 | 13.24 | 13.30 | 427,097 | -1.67(-11.15%) |
Nov 05, 2020 | 14.74 | 15.20 | 14.71 | 14.97 | 108,724 | +0.17(+1.12%) |
Nov 04, 2020 | 15.29 | 15.67 | 14.78 | 14.81 | 126,733 | -0.89(-5.66%) |
Nov 03, 2020 | 15.58 | 15.89 | 15.58 | 15.70 | 160,806 | +0.44(+2.88%) |
Nov 02, 2020 | 15.38 | 15.53 | 15.15 | 15.26 | 157,022 | +0.19(+1.23%) |
Oct 30, 2020 | 15.33 | 15.54 | 14.82 | 15.07 | 316,228 | -0.31(-2.03%) |
Oct 29, 2020 | 14.65 | 15.56 | 14.50 | 15.38 | 269,485 | +0.65(+4.44%) |
Oct 28, 2020 | 14.24 | 14.94 | 14.08 | 14.73 | 389,611 | +0.21(+1.48%) |
Oct 27, 2020 | 14.73 | 14.73 | 14.49 | 14.52 | 188,200 | -0.24(-1.65%) |
Oct 26, 2020 | 15.11 | 15.11 | 14.58 | 14.76 | 181,023 | -0.61(-3.94%) |
Oct 23, 2020 | 15.35 | 15.57 | 15.26 | 15.37 | 125,099 | +0.16(+1.03%) |
Oct 22, 2020 | 15.08 | 15.23 | 14.81 | 15.21 | 187,125 | +0.17(+1.10%) |
Oct 21, 2020 | 14.75 | 15.06 | 14.64 | 15.04 | 168,396 | +0.27(+1.85%) |
Oct 20, 2020 | 14.83 | 15.03 | 14.68 | 14.77 | 193,250 | +0.14(+0.93%) |
Oct 19, 2020 | 14.85 | 15.11 | 14.63 | 14.63 | 202,286 | -0.10(-0.66%) |
Oct 16, 2020 | 14.84 | 14.86 | 14.49 | 14.73 | 631,126 | -0.09(-0.59%) |
Oct 15, 2020 | 14.53 | 14.90 | 14.42 | 14.82 | 275,849 | +0.16(+1.07%) |
Oct 14, 2020 | 15.25 | 15.58 | 14.64 | 14.66 | 331,311 | -0.64(-4.21%) |
Oct 13, 2020 | 16.16 | 16.35 | 15.24 | 15.31 | 231,256 | -1.05(-6.39%) |
Oct 12, 2020 | 15.72 | 16.37 | 15.60 | 16.35 | 361,880 | +0.57(+3.59%) |
Oct 09, 2020 | 15.38 | 15.87 | 15.18 | 15.79 | 315,818 | +0.48(+3.13%) |
Oct 08, 2020 | 15.04 | 15.41 | 14.79 | 15.31 | 289,025 | +0.44(+2.96%) |
Oct 07, 2020 | 14.68 | 14.95 | 14.57 | 14.87 | 292,901 | +0.24(+1.67%) |
Oct 06, 2020 | 15.07 | 15.24 | 14.54 | 14.62 | 360,135 | -0.24(-1.64%) |
Oct 05, 2020 | 15.55 | 15.62 | 14.85 | 14.87 | 231,540 | -0.55(-3.55%) |
Oct 02, 2020 | 14.96 | 15.58 | 14.96 | 15.41 | 272,003 | +0.10(+0.64%) |
Oct 01, 2020 | 15.39 | 15.48 | 14.83 | 15.32 | 321,606 | +0.04(+0.26%) |
Sep 30, 2020 | 15.13 | 15.39 | 14.95 | 15.28 | 426,999 | +0.27(+1.82%) |
Sep 29, 2020 | 15.04 | 15.04 | 14.42 | 15.00 | 327,097 | -0.12(-0.78%) |
Sep 28, 2020 | 14.85 | 15.40 | 14.83 | 15.12 | 437,486 | +0.50(+3.41%) |
Sep 25, 2020 | 14.04 | 14.74 | 14.01 | 14.62 | 631,126 | +0.45(+3.17%) |
Sep 24, 2020 | 13.99 | 14.50 | 13.77 | 14.17 | 555,579 | +0.23(+1.68%) |
Sep 23, 2020 | 14.12 | 14.35 | 13.92 | 13.94 | 667,364 | -0.21(-1.45%) |
Sep 22, 2020 | 14.16 | 14.60 | 14.02 | 14.14 | 477,712 | -0.03(-0.21%) |
Sep 21, 2020 | 13.91 | 14.20 | 13.72 | 14.17 | 693,568 | -0.18(-1.22%) |
Sep 18, 2020 | 14.12 | 14.37 | 13.98 | 14.35 | 1,187,203 | +0.37(+2.65%) |
Sep 17, 2020 | 13.49 | 14.03 | 13.42 | 13.98 | 275,166 | +0.20(+1.48%) |
Sep 16, 2020 | 13.76 | 14.26 | 13.56 | 13.77 | 465,719 | +0.13(+0.93%) |
Sep 15, 2020 | 14.06 | 14.29 | 13.56 | 13.65 | 286,676 | -0.56(-3.97%) |
Sep 14, 2020 | 14.04 | 14.46 | 13.93 | 14.21 | 756,554 | +0.30(+2.17%) |
Sep 11, 2020 | 13.40 | 14.03 | 13.26 | 13.91 | 456,822 | +0.48(+3.55%) |
Sep 10, 2020 | 13.66 | 13.80 | 13.41 | 13.43 | 423,436 | -0.21(-1.57%) |
Sep 09, 2020 | 14.04 | 14.15 | 13.59 | 13.65 | 266,408 | -0.35(-2.50%) |
Sep 08, 2020 | 14.59 | 14.59 | 13.96 | 14.00 | 374,762 | -0.76(-5.15%) |
Sep 04, 2020 | 14.92 | 14.95 | 14.57 | 14.76 | 246,953 | +0.21(+1.47%) |
Sep 03, 2020 | 14.92 | 15.29 | 14.39 | 14.54 | 284,909 | -0.23(-1.58%) |
Sep 02, 2020 | 14.67 | 14.95 | 14.63 | 14.78 | 175,476 | +0.05(+0.33%) |
Sep 01, 2020 | 14.71 | 14.86 | 14.53 | 14.73 | 256,270 | -0.19(-1.24%) |
Aug 31, 2020 | 14.96 | 15.25 | 14.86 | 14.91 | 343,502 | -0.12(-0.78%) |
Aug 28, 2020 | 14.86 | 15.08 | 14.56 | 15.03 | 378,647 | +0.26(+1.78%) |
Aug 27, 2020 | 14.49 | 15.02 | 14.39 | 14.77 | 277,443 | +0.38(+2.64%) |
Aug 26, 2020 | 14.88 | 15.01 | 14.38 | 14.39 | 251,487 | -0.57(-3.84%) |
Aug 25, 2020 | 15.18 | 15.25 | 14.86 | 14.96 | 230,279 | -0.01(-0.07%) |
Aug 24, 2020 | 14.35 | 15.10 | 14.25 | 14.97 | 397,127 | +0.69(+4.84%) |
Aug 21, 2020 | 14.31 | 14.70 | 14.23 | 14.28 | 1,087,764 | -0.09(-0.61%) |
Aug 20, 2020 | 14.19 | 14.60 | 14.12 | 14.37 | 360,217 | -0.04(-0.27%) |
Aug 19, 2020 | 14.51 | 14.81 | 14.30 | 14.41 | 314,194 | -0.06(-0.40%) |
Aug 18, 2020 | 14.49 | 14.59 | 14.34 | 14.47 | 215,282 | -0.02(-0.13%) |
Aug 17, 2020 | 14.65 | 14.84 | 14.20 | 14.49 | 292,238 | -0.26(-1.78%) |
Aug 14, 2020 | 14.37 | 14.79 | 14.33 | 14.75 | 321,840 | +0.30(+2.09%) |
Aug 13, 2020 | 14.52 | 14.81 | 14.24 | 14.45 | 208,873 | -0.23(-1.59%) |
Aug 12, 2020 | 15.47 | 15.47 | 14.58 | 14.68 | 404,558 | -0.53(-3.46%) |
Aug 11, 2020 | 16.11 | 17.15 | 15.12 | 15.21 | 679,237 | -0.58(-3.70%) |
Aug 10, 2020 | 15.17 | 16.07 | 15.04 | 15.79 | 350,706 | +0.25(+1.63%) |
Aug 07, 2020 | 14.80 | 15.58 | 14.67 | 15.54 | 233,187 | +0.78(+5.28%) |
Aug 06, 2020 | 14.41 | 14.92 | 14.38 | 14.76 | 213,552 | +0.28(+1.95%) |
Aug 05, 2020 | 13.68 | 14.54 | 13.50 | 14.48 | 745,211 | +0.88(+6.44%) |
Aug 04, 2020 | 13.91 | 13.98 | 13.57 | 13.60 | 436,539 | -0.44(-3.12%) |
Aug 03, 2020 | 14.32 | 14.32 | 13.92 | 14.04 | 266,882 | -0.27(-1.90%) |
Jul 31, 2020 | 14.14 | 14.34 | 13.84 | 14.31 | 329,544 | +0.02(+0.14%) |
Jul 30, 2020 | 14.36 | 14.36 | 13.83 | 14.29 | 275,372 | -0.39(-2.65%) |
Jul 29, 2020 | 14.37 | 14.69 | 14.16 | 14.68 | 312,237 | +0.23(+1.62%) |
Jul 28, 2020 | 14.85 | 14.97 | 14.44 | 14.45 | 367,215 | -0.25(-1.72%) |
Jul 27, 2020 | 14.93 | 14.95 | 14.53 | 14.70 | 859,860 | -0.38(-2.52%) |
Jul 24, 2020 | 15.30 | 15.34 | 14.83 | 15.08 | 395,289 | -0.25(-1.65%) |
Jul 23, 2020 | 15.18 | 15.60 | 15.08 | 15.33 | 514,646 | +0.22(+1.48%) |
Jul 22, 2020 | 15.29 | 15.39 | 14.87 | 15.11 | 303,760 | -0.41(-2.63%) |
Jul 21, 2020 | 14.69 | 15.59 | 14.69 | 15.52 | 645,472 | +0.89(+6.05%) |
Jul 20, 2020 | 14.96 | 15.20 | 14.37 | 14.63 | 399,631 | -0.57(-3.78%) |
Jul 17, 2020 | 15.44 | 15.62 | 15.06 | 15.21 | 304,068 | -0.21(-1.39%) |
Jul 16, 2020 | 15.53 | 15.72 | 15.23 | 15.42 | 340,469 | -0.12(-0.75%) |
Jul 15, 2020 | 15.41 | 15.84 | 15.36 | 15.54 | 623,661 | +0.57(+3.84%) |
Jul 14, 2020 | 14.49 | 14.99 | 14.20 | 14.96 | 437,926 | +0.40(+2.74%) |
Jul 13, 2020 | 14.18 | 14.92 | 14.04 | 14.56 | 509,555 | +0.49(+3.46%) |
Jul 10, 2020 | 14.00 | 14.25 | 13.76 | 14.08 | 450,350 | +0.04(+0.28%) |
Jul 09, 2020 | 13.87 | 14.28 | 13.49 | 14.04 | 680,395 | +0.76(+5.72%) |
Jul 08, 2020 | 13.07 | 13.45 | 12.85 | 13.28 | 586,514 | +0.15(+1.11%) |
Jul 07, 2020 | 13.34 | 13.50 | 13.06 | 13.13 | 443,742 | -0.56(-4.12%) |
Jul 06, 2020 | 13.90 | 14.09 | 13.38 | 13.70 | 303,542 | +0.08(+0.57%) |
Jul 02, 2020 | 13.76 | 14.24 | 13.55 | 13.62 | 418,197 | +0.30(+2.27%) |
Jul 01, 2020 | 14.14 | 14.37 | 13.30 | 13.32 | 573,213 | -0.77(-5.46%) |
Jun 30, 2020 | 13.72 | 14.16 | 13.68 | 14.09 | 448,697 | +0.22(+1.62%) |
Jun 29, 2020 | 13.22 | 14.00 | 13.12 | 13.86 | 602,552 | +0.90(+6.91%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.86 | 12.97 | 703,569 | -0.59(-4.38%) |
Jun 25, 2020 | 12.82 | 13.93 | 12.74 | 13.56 | 705,344 | +0.66(+5.13%) |
Jun 24, 2020 | 13.28 | 13.31 | 12.42 | 12.90 | 985,767 | -0.60(-4.47%) |
Jun 23, 2020 | 13.27 | 13.51 | 13.05 | 13.50 | 610,803 | +0.51(+3.90%) |
Jun 22, 2020 | 13.21 | 13.49 | 12.90 | 13.00 | 430,023 | -0.48(-3.54%) |
Jun 19, 2020 | 13.95 | 14.11 | 13.16 | 13.47 | 986,579 | -0.36(-2.60%) |
Jun 18, 2020 | 13.36 | 14.10 | 13.36 | 13.83 | 559,917 | +0.30(+2.23%) |
Jun 17, 2020 | 14.02 | 14.23 | 13.48 | 13.53 | 401,341 | -0.56(-4.01%) |
Jun 16, 2020 | 14.42 | 14.85 | 14.05 | 14.10 | 665,914 | +0.41(+2.99%) |
Jun 15, 2020 | 13.30 | 13.94 | 13.01 | 13.69 | 707,212 | -0.13(-0.92%) |
Jun 12, 2020 | 13.95 | 14.35 | 13.20 | 13.81 | 424,463 | +0.29(+2.16%) |
Jun 11, 2020 | 14.23 | 14.62 | 13.40 | 13.52 | 417,495 | -1.50(-9.98%) |
Jun 10, 2020 | 15.50 | 15.50 | 14.71 | 15.02 | 748,023 | -0.61(-3.92%) |
Jun 09, 2020 | 16.15 | 16.30 | 15.40 | 15.63 | 539,636 | -0.76(-4.62%) |
Jun 08, 2020 | 15.90 | 16.42 | 15.55 | 16.39 | 535,201 | +0.73(+4.65%) |
Jun 05, 2020 | 14.89 | 15.89 | 14.87 | 15.66 | 859,401 | +1.50(+10.62%) |
Jun 04, 2020 | 14.79 | 14.86 | 13.65 | 14.16 | 833,169 | -0.89(-5.93%) |
Jun 03, 2020 | 14.30 | 15.36 | 14.05 | 15.05 | 799,151 | +1.04(+7.41%) |
Jun 02, 2020 | 13.26 | 14.30 | 13.08 | 14.01 | 645,259 | +0.78(+5.87%) |