Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.32 | 17.44 | 16.80 | 16.93 | 47,100 | -0.16(-0.94%) |
Jan 28, 2021 | 17.16 | 17.39 | 16.98 | 17.09 | 52,112 | +0.09(+0.53%) |
Jan 27, 2021 | 17.30 | 17.50 | 16.81 | 17.00 | 46,440 | -0.47(-2.69%) |
Jan 26, 2021 | 17.75 | 17.75 | 17.42 | 17.47 | 32,018 | -0.17(-0.99%) |
Jan 25, 2021 | 17.91 | 17.91 | 17.50 | 17.64 | 28,544 | -0.22(-1.21%) |
Jan 22, 2021 | 17.51 | 17.87 | 17.51 | 17.86 | 52,100 | +0.09(+0.51%) |
Jan 21, 2021 | 17.79 | 18.00 | 17.55 | 17.77 | 24,834 | +0.17(+0.97%) |
Jan 20, 2021 | 17.53 | 17.86 | 17.51 | 17.60 | 20,341 | +0.21(+1.21%) |
Jan 19, 2021 | 17.46 | 17.85 | 17.22 | 17.39 | 51,294 | +0.05(+0.29%) |
Jan 15, 2021 | 17.69 | 17.87 | 17.33 | 17.34 | 32,700 | -0.50(-2.78%) |
Jan 14, 2021 | 17.98 | 18.05 | 17.77 | 17.84 | 39,598 | -0.21(-1.19%) |
Jan 13, 2021 | 17.75 | 18.05 | 17.75 | 18.05 | 47,215 | +0.39(+2.21%) |
Jan 12, 2021 | 17.77 | 17.77 | 17.42 | 17.66 | 42,930 | +0.24(+1.38%) |
Jan 11, 2021 | 17.15 | 17.60 | 16.63 | 17.42 | 43,664 | +0.11(+0.64%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.16 | 17.31 | 88,000 | -0.77(-4.26%) |
Jan 07, 2021 | 18.25 | 18.38 | 17.89 | 18.08 | 37,177 | -0.08(-0.44%) |
Jan 06, 2021 | 18.20 | 18.44 | 18.00 | 18.16 | 76,214 | -0.09(-0.49%) |
Jan 05, 2021 | 17.99 | 18.36 | 17.83 | 18.25 | 72,342 | +0.49(+2.76%) |
Jan 04, 2021 | 18.45 | 18.51 | 17.70 | 17.76 | 40,916 | -0.06(-0.34%) |
Dec 31, 2020 | 17.82 | 17.82 | 17.82 | 23,454 | +0.28(+1.60%) | |
Dec 30, 2020 | 17.41 | 17.68 | 17.41 | 17.54 | 23,454 | +0.15(+0.86%) |
Dec 29, 2020 | 17.63 | 17.63 | 17.27 | 17.39 | 16,162 | +0.02(+0.14%) |
Dec 28, 2020 | 17.71 | 18.30 | 17.31 | 17.37 | 68,458 | +0.01(+0.03%) |
Dec 24, 2020 | 17.31 | 17.50 | 17.24 | 17.36 | 17,700 | +0.03(+0.15%) |
Dec 23, 2020 | 17.30 | 17.38 | 17.14 | 17.34 | 17,293 | +0.25(+1.44%) |
Dec 22, 2020 | 17.41 | 17.43 | 17.09 | 17.09 | 22,300 | -0.18(-1.04%) |
Dec 21, 2020 | 17.17 | 17.40 | 17.13 | 17.27 | 43,683 | -0.05(-0.31%) |
Dec 18, 2020 | 17.25 | 17.38 | 17.20 | 17.32 | 18,300 | +0.11(+0.66%) |
Dec 17, 2020 | 17.15 | 17.42 | 17.08 | 17.21 | 24,832 | +0.05(+0.29%) |
Dec 16, 2020 | 17.25 | 17.31 | 17.11 | 17.16 | 38,322 | +0.05(+0.29%) |
Dec 15, 2020 | 17.50 | 17.50 | 17.03 | 17.11 | 24,840 | +0.07(+0.41%) |
Dec 14, 2020 | 17.15 | 17.24 | 16.99 | 17.04 | 21,481 | -0.03(-0.18%) |
Dec 11, 2020 | 17.00 | 17.22 | 17.00 | 17.07 | 29,400 | +0.04(+0.24%) |
Dec 10, 2020 | 16.73 | 17.21 | 16.73 | 17.03 | 33,508 | +0.69(+4.22%) |
Dec 09, 2020 | 16.79 | 17.10 | 16.31 | 16.34 | 68,128 | -0.52(-3.08%) |
Dec 08, 2020 | 17.14 | 17.20 | 16.79 | 16.86 | 33,370 | -0.27(-1.58%) |
Dec 07, 2020 | 17.33 | 17.52 | 17.13 | 17.13 | 40,283 | -0.30(-1.72%) |
Dec 04, 2020 | 17.32 | 17.60 | 17.10 | 17.43 | 58,400 | +0.34(+1.99%) |
Dec 03, 2020 | 17.60 | 17.60 | 16.36 | 17.09 | 68,240 | -0.41(-2.34%) |
Dec 02, 2020 | 17.42 | 17.60 | 17.15 | 17.50 | 34,200 | +0.20(+1.16%) |
Dec 01, 2020 | 17.00 | 17.33 | 16.61 | 17.30 | 60,576 | +0.66(+3.97%) |
Nov 30, 2020 | 16.55 | 16.74 | 16.45 | 16.64 | 43,777 | +0.12(+0.71%) |
Nov 27, 2020 | 16.41 | 16.60 | 16.00 | 16.52 | 16,000 | +0.19(+1.18%) |
Nov 25, 2020 | 16.51 | 16.51 | 16.07 | 16.33 | 18,300 | -0.08(-0.49%) |
Nov 24, 2020 | 16.04 | 16.50 | 16.01 | 16.41 | 47,566 | +0.20(+1.26%) |
Nov 23, 2020 | 16.18 | 16.30 | 16.01 | 16.21 | 31,689 | +0.06(+0.35%) |
Nov 20, 2020 | 16.30 | 16.38 | 16.10 | 16.15 | 16,600 | -0.16(-0.98%) |
Nov 19, 2020 | 16.44 | 16.44 | 15.87 | 16.31 | 38,558 | +0.04(+0.25%) |
Nov 18, 2020 | 16.16 | 16.51 | 16.05 | 16.27 | 31,426 | +0.16(+1.02%) |
Nov 17, 2020 | 15.94 | 16.25 | 15.94 | 16.11 | 29,517 | +0.13(+0.81%) |
Nov 16, 2020 | 15.88 | 16.17 | 15.84 | 15.98 | 18,760 | +0.18(+1.11%) |
Nov 13, 2020 | 16.03 | 16.24 | 15.77 | 15.80 | 17,400 | +0.10(+0.64%) |
Nov 12, 2020 | 15.74 | 16.18 | 15.70 | 15.70 | 4,412 | +0.07(+0.45%) |
Nov 11, 2020 | 16.25 | 16.26 | 15.57 | 15.63 | 50,472 | -0.84(-5.10%) |
Nov 10, 2020 | 16.30 | 17.00 | 16.30 | 16.47 | 42,390 | +0.13(+0.80%) |
Nov 09, 2020 | 16.76 | 16.76 | 16.15 | 16.34 | 45,874 | -0.16(-0.97%) |
Nov 06, 2020 | 16.52 | 16.75 | 16.22 | 16.50 | 31,800 | +0.63(+3.97%) |
Nov 05, 2020 | 16.16 | 16.26 | 15.78 | 15.87 | 64,633 | +0.48(+3.12%) |
Nov 04, 2020 | 15.49 | 15.73 | 15.36 | 15.39 | 7,953 | -0.01(-0.06%) |
Nov 03, 2020 | 15.50 | 15.57 | 15.32 | 15.40 | 25,271 | +0.38(+2.53%) |
Nov 02, 2020 | 15.00 | 15.21 | 15.00 | 15.02 | 15,842 | +0.02(+0.13%) |
Oct 30, 2020 | 15.08 | 15.38 | 14.95 | 15.00 | 18,500 | -0.03(-0.20%) |
Oct 29, 2020 | 15.07 | 15.45 | 15.00 | 15.03 | 18,514 | -0.19(-1.25%) |
Oct 28, 2020 | 15.59 | 15.71 | 15.07 | 15.22 | 45,697 | -0.78(-4.87%) |
Oct 27, 2020 | 16.09 | 16.38 | 15.97 | 16.00 | 11,678 | -0.11(-0.68%) |
Oct 26, 2020 | 16.39 | 16.58 | 16.10 | 16.11 | 12,816 | -0.39(-2.36%) |
Oct 23, 2020 | 16.63 | 16.63 | 16.36 | 16.50 | 21,500 | +0.13(+0.79%) |
Oct 22, 2020 | 16.24 | 16.50 | 16.12 | 16.37 | 19,619 | -0.04(-0.24%) |
Oct 21, 2020 | 16.53 | 16.85 | 16.24 | 16.41 | 23,375 | +0.06(+0.38%) |
Oct 20, 2020 | 15.98 | 16.36 | 15.91 | 16.35 | 26,062 | +0.52(+3.27%) |
Oct 19, 2020 | 15.83 | 16.03 | 15.81 | 15.83 | 9,777 | -0.03(-0.19%) |
Oct 16, 2020 | 16.13 | 16.13 | 15.82 | 15.86 | 15,700 | -0.10(-0.63%) |
Oct 15, 2020 | 15.77 | 16.04 | 15.77 | 15.96 | 19,038 | -0.15(-0.93%) |
Oct 14, 2020 | 16.24 | 16.41 | 16.03 | 16.11 | 22,987 | +0.21(+1.32%) |
Oct 13, 2020 | 16.25 | 16.25 | 15.90 | 15.90 | 22,736 | -0.60(-3.64%) |
Oct 12, 2020 | 16.70 | 16.74 | 16.39 | 16.50 | 33,788 | -0.06(-0.36%) |
Oct 09, 2020 | 16.44 | 16.68 | 16.38 | 16.56 | 51,900 | +0.51(+3.18%) |
Oct 08, 2020 | 16.20 | 16.35 | 16.02 | 16.05 | 24,226 | +0.18(+1.13%) |
Oct 07, 2020 | 16.20 | 16.20 | 15.78 | 15.87 | 18,829 | +0.20(+1.28%) |
Oct 06, 2020 | 16.01 | 16.18 | 15.65 | 15.67 | 34,417 | -0.38(-2.37%) |
Oct 05, 2020 | 15.80 | 16.11 | 15.80 | 16.05 | 14,792 | +0.40(+2.56%) |
Oct 02, 2020 | 15.95 | 16.10 | 15.55 | 15.65 | 50,700 | -0.46(-2.84%) |
Oct 01, 2020 | 16.32 | 16.45 | 16.08 | 16.11 | 40,776 | +0.27(+1.70%) |
Sep 30, 2020 | 16.13 | 16.13 | 15.82 | 15.84 | 27,913 | -0.10(-0.64%) |
Sep 29, 2020 | 16.00 | 16.09 | 15.77 | 15.94 | 43,322 | +0.11(+0.69%) |
Sep 28, 2020 | 15.26 | 15.84 | 15.26 | 15.83 | 29,875 | +0.71(+4.70%) |
Sep 25, 2020 | 14.87 | 15.16 | 14.87 | 15.12 | 35,300 | +0.14(+0.93%) |
Sep 24, 2020 | 14.96 | 15.09 | 14.77 | 14.98 | 68,928 | -0.08(-0.53%) |
Sep 23, 2020 | 15.25 | 15.50 | 15.00 | 15.06 | 88,976 | -0.58(-3.71%) |
Sep 22, 2020 | 15.78 | 15.84 | 15.59 | 15.64 | 24,981 | -0.10(-0.64%) |
Sep 21, 2020 | 16.61 | 16.70 | 15.46 | 15.74 | 139,903 | -1.03(-6.14%) |
Sep 18, 2020 | 16.55 | 16.81 | 16.55 | 16.77 | 27,600 | +0.23(+1.39%) |
Sep 17, 2020 | 17.01 | 17.21 | 16.31 | 16.54 | 99,358 | -0.73(-4.23%) |
Sep 16, 2020 | 17.30 | 17.49 | 17.25 | 17.27 | 49,502 | +0.06(+0.35%) |
Sep 15, 2020 | 17.00 | 17.25 | 16.83 | 17.21 | 95,410 | +0.43(+2.56%) |
Sep 14, 2020 | 16.78 | 16.89 | 16.63 | 16.78 | 47,571 | +0.23(+1.39%) |
Sep 11, 2020 | 16.35 | 16.66 | 16.35 | 16.55 | 25,900 | +0.13(+0.79%) |
Sep 10, 2020 | 16.38 | 16.95 | 16.38 | 16.42 | 53,285 | +0.14(+0.86%) |
Sep 09, 2020 | 16.39 | 16.46 | 16.15 | 16.28 | 48,030 | +0.11(+0.68%) |
Sep 08, 2020 | 16.51 | 16.65 | 15.88 | 16.17 | 67,304 | -0.30(-1.82%) |
Sep 04, 2020 | 16.68 | 16.73 | 16.10 | 16.47 | 40,400 | +0.13(+0.80%) |
Sep 03, 2020 | 16.57 | 16.99 | 16.25 | 16.34 | 62,808 | +0.10(+0.62%) |
Sep 02, 2020 | 16.51 | 16.54 | 16.04 | 16.24 | 43,835 | -0.33(-1.99%) |
Sep 01, 2020 | 16.90 | 16.90 | 16.48 | 16.57 | 84,443 | +0.00(+0.00%) |
Aug 31, 2020 | 16.50 | 16.76 | 16.30 | 16.57 | 117,817 | +0.45(+2.79%) |
Aug 28, 2020 | 16.18 | 16.18 | 15.91 | 16.12 | 38,200 | +0.14(+0.88%) |
Aug 27, 2020 | 16.40 | 16.40 | 15.76 | 15.98 | 32,276 | -0.09(-0.56%) |
Aug 26, 2020 | 15.61 | 16.24 | 15.61 | 16.07 | 49,382 | +0.47(+3.01%) |
Aug 25, 2020 | 15.77 | 15.77 | 15.51 | 15.60 | 54,788 | -0.06(-0.38%) |
Aug 24, 2020 | 16.01 | 16.06 | 15.62 | 15.66 | 73,100 | -0.33(-2.06%) |
Aug 21, 2020 | 16.00 | 16.09 | 15.89 | 15.99 | 31,900 | -0.13(-0.81%) |
Aug 20, 2020 | 15.88 | 16.17 | 15.88 | 16.12 | 35,680 | +0.16(+1.00%) |
Aug 19, 2020 | 16.04 | 16.11 | 15.94 | 15.96 | 20,320 | -0.25(-1.54%) |
Aug 18, 2020 | 16.32 | 16.49 | 16.00 | 16.21 | 43,273 | -0.08(-0.49%) |
Aug 17, 2020 | 16.10 | 16.44 | 16.10 | 16.29 | 62,972 | +0.45(+2.84%) |
Aug 14, 2020 | 16.00 | 16.18 | 15.84 | 15.84 | 41,800 | -0.18(-1.12%) |
Aug 13, 2020 | 16.25 | 16.48 | 16.02 | 16.02 | 62,699 | +0.10(+0.63%) |
Aug 12, 2020 | 16.26 | 16.26 | 15.92 | 15.92 | 58,776 | -0.10(-0.62%) |
Aug 11, 2020 | 16.36 | 16.43 | 16.02 | 16.02 | 83,654 | -0.96(-5.65%) |
Aug 10, 2020 | 16.85 | 17.45 | 16.74 | 16.98 | 142,300 | +0.59(+3.60%) |
Aug 07, 2020 | 16.50 | 16.50 | 15.97 | 16.39 | 91,600 | -0.40(-2.38%) |
Aug 06, 2020 | 16.68 | 16.87 | 16.51 | 16.79 | 132,434 | +0.34(+2.07%) |
Aug 05, 2020 | 16.55 | 16.55 | 16.30 | 16.45 | 177,978 | +0.27(+1.67%) |
Aug 04, 2020 | 15.85 | 16.30 | 15.67 | 16.18 | 102,188 | +0.51(+3.25%) |
Aug 03, 2020 | 15.56 | 15.72 | 15.39 | 15.67 | 51,014 | +0.28(+1.82%) |
Jul 31, 2020 | 15.47 | 15.75 | 15.26 | 15.39 | 49,000 | +0.10(+0.65%) |
Jul 30, 2020 | 15.35 | 15.47 | 14.97 | 15.29 | 107,043 | -0.79(-4.91%) |
Jul 29, 2020 | 16.80 | 16.80 | 15.35 | 16.08 | 170,606 | -0.77(-4.57%) |
Jul 28, 2020 | 16.92 | 16.92 | 16.61 | 16.85 | 83,343 | +0.00(+0.00%) |
Jul 27, 2020 | 16.63 | 16.89 | 16.56 | 16.85 | 120,504 | +0.82(+5.12%) |
Jul 24, 2020 | 15.97 | 16.20 | 15.89 | 16.03 | 109,800 | +0.25(+1.58%) |
Jul 23, 2020 | 15.70 | 15.89 | 15.55 | 15.78 | 112,096 | -0.04(-0.25%) |
Jul 22, 2020 | 15.35 | 15.86 | 15.08 | 15.82 | 150,245 | +0.52(+3.40%) |
Jul 21, 2020 | 15.00 | 15.36 | 14.97 | 15.30 | 139,890 | +0.78(+5.37%) |
Jul 20, 2020 | 14.25 | 14.58 | 14.23 | 14.52 | 67,963 | +0.42(+2.98%) |
Jul 17, 2020 | 14.27 | 14.28 | 14.06 | 14.10 | 33,100 | +0.08(+0.57%) |
Jul 16, 2020 | 14.04 | 14.16 | 13.98 | 14.02 | 34,913 | +0.03(+0.21%) |
Jul 15, 2020 | 13.80 | 13.99 | 13.80 | 13.99 | 17,624 | +0.19(+1.38%) |
Jul 14, 2020 | 13.99 | 13.99 | 13.73 | 13.80 | 21,604 | -0.21(-1.50%) |
Jul 13, 2020 | 14.20 | 14.48 | 13.98 | 14.01 | 82,568 | +0.04(+0.29%) |
Jul 10, 2020 | 13.93 | 14.08 | 13.84 | 13.97 | 58,100 | +0.15(+1.09%) |
Jul 09, 2020 | 14.00 | 14.15 | 13.73 | 13.82 | 66,393 | +0.07(+0.51%) |
Jul 08, 2020 | 13.94 | 14.00 | 13.62 | 13.75 | 72,688 | -0.15(-1.08%) |
Jul 07, 2020 | 13.99 | 14.10 | 13.81 | 13.90 | 74,413 | -0.05(-0.36%) |
Jul 06, 2020 | 13.80 | 14.14 | 13.79 | 13.95 | 35,618 | +0.15(+1.09%) |
Jul 02, 2020 | 13.85 | 14.00 | 13.75 | 13.80 | 28,500 | -0.11(-0.79%) |
Jul 01, 2020 | 14.07 | 14.07 | 13.74 | 13.91 | 31,909 | -0.16(-1.14%) |
Jun 30, 2020 | 13.87 | 14.28 | 13.82 | 14.07 | 59,159 | +0.20(+1.44%) |
Jun 29, 2020 | 13.82 | 13.92 | 13.68 | 13.87 | 24,663 | +0.19(+1.39%) |
Jun 26, 2020 | 13.61 | 13.75 | 13.41 | 13.68 | 34,900 | +0.12(+0.85%) |
Jun 25, 2020 | 13.58 | 13.64 | 13.50 | 13.56 | 15,242 | -0.08(-0.55%) |
Jun 24, 2020 | 13.88 | 14.01 | 13.61 | 13.64 | 30,193 | -0.43(-3.06%) |
Jun 23, 2020 | 13.85 | 14.12 | 13.69 | 14.07 | 35,219 | +0.33(+2.39%) |
Jun 22, 2020 | 13.73 | 13.90 | 13.63 | 13.74 | 24,455 | +0.11(+0.82%) |
Jun 19, 2020 | 13.62 | 13.70 | 13.58 | 13.63 | 27,200 | +0.10(+0.74%) |
Jun 18, 2020 | 13.47 | 13.62 | 13.47 | 13.53 | 14,924 | -0.14(-1.02%) |
Jun 17, 2020 | 13.65 | 13.73 | 13.57 | 13.67 | 15,630 | -0.09(-0.65%) |
Jun 16, 2020 | 13.82 | 13.91 | 13.66 | 13.76 | 25,923 | -0.01(-0.07%) |
Jun 15, 2020 | 13.54 | 13.79 | 13.42 | 13.77 | 37,132 | +0.02(+0.15%) |
Jun 12, 2020 | 13.80 | 13.93 | 13.71 | 13.75 | 19,900 | +0.10(+0.73%) |
Jun 11, 2020 | 13.80 | 13.94 | 13.54 | 13.65 | 57,854 | -0.31(-2.22%) |
Jun 10, 2020 | 14.17 | 14.17 | 13.71 | 13.96 | 45,872 | -0.04(-0.29%) |
Jun 09, 2020 | 14.02 | 14.24 | 13.99 | 14.00 | 44,804 | -0.52(-3.58%) |
Jun 08, 2020 | 14.25 | 14.53 | 14.25 | 14.52 | 53,615 | +0.53(+3.79%) |
Jun 05, 2020 | 14.04 | 14.33 | 13.94 | 13.99 | 51,700 | -0.16(-1.13%) |
Jun 04, 2020 | 14.42 | 14.42 | 13.72 | 14.15 | 51,376 | -0.33(-2.28%) |
Jun 03, 2020 | 14.28 | 14.54 | 14.22 | 14.48 | 50,642 | +0.10(+0.73%) |
Jun 02, 2020 | 14.33 | 14.45 | 14.30 | 14.38 | 52,375 | +0.05(+0.31%) |
Jun 01, 2020 | 14.28 | 14.45 | 14.13 | 14.33 | 43,159 | +0.11(+0.77%) |
May 29, 2020 | 13.94 | 14.24 | 13.76 | 14.22 | 49,400 | +0.24(+1.73%) |
May 28, 2020 | 14.01 | 14.07 | 13.79 | 13.98 | 30,915 | -0.13(-0.94%) |
May 27, 2020 | 13.91 | 14.25 | 13.70 | 14.11 | 56,844 | -0.20(-1.40%) |
May 26, 2020 | 14.41 | 14.54 | 14.17 | 14.31 | 34,956 | +0.12(+0.85%) |
May 22, 2020 | 14.31 | 14.31 | 14.05 | 14.19 | 41,300 | -0.47(-3.21%) |
May 21, 2020 | 14.75 | 14.88 | 14.16 | 14.66 | 64,802 | -0.26(-1.74%) |
May 20, 2020 | 14.80 | 15.10 | 14.73 | 14.92 | 76,026 | +0.68(+4.78%) |
May 19, 2020 | 14.00 | 14.60 | 13.75 | 14.24 | 122,114 | +0.05(+0.35%) |
May 18, 2020 | 14.06 | 14.35 | 13.86 | 14.19 | 167,245 | +0.71(+5.27%) |
May 15, 2020 | 13.28 | 13.52 | 13.09 | 13.48 | 65,100 | +0.31(+2.35%) |
May 14, 2020 | 12.76 | 13.21 | 12.56 | 13.17 | 87,508 | +0.53(+4.19%) |
May 13, 2020 | 12.88 | 13.00 | 12.52 | 12.64 | 41,631 | -0.40(-3.06%) |
May 12, 2020 | 13.23 | 13.25 | 12.87 | 13.04 | 32,842 | +0.17(+1.32%) |
May 11, 2020 | 12.97 | 12.98 | 12.60 | 12.87 | 40,698 | +0.01(+0.08%) |
May 08, 2020 | 12.88 | 12.99 | 12.80 | 12.86 | 50,800 | -0.13(-1.00%) |
May 07, 2020 | 12.42 | 13.14 | 12.42 | 12.99 | 52,841 | +0.61(+4.93%) |
May 06, 2020 | 12.60 | 12.71 | 12.22 | 12.38 | 36,376 | -0.36(-2.83%) |
May 05, 2020 | 12.99 | 12.99 | 12.62 | 12.74 | 50,415 | -0.25(-1.92%) |
May 04, 2020 | 13.22 | 13.30 | 12.97 | 12.99 | 36,237 | -0.35(-2.62%) |
May 01, 2020 | 13.51 | 13.81 | 13.26 | 13.34 | 33,200 | -0.52(-3.75%) |
Apr 30, 2020 | 14.20 | 14.20 | 13.68 | 13.86 | 27,697 | +0.16(+1.17%) |
Apr 29, 2020 | 13.64 | 13.80 | 13.48 | 13.70 | 42,590 | +0.23(+1.71%) |
Apr 28, 2020 | 13.31 | 13.56 | 13.15 | 13.47 | 31,847 | -0.05(-0.37%) |
Apr 27, 2020 | 13.81 | 13.81 | 13.23 | 13.52 | 67,326 | -0.27(-1.96%) |
Apr 24, 2020 | 13.63 | 13.86 | 13.35 | 13.79 | 20,500 | +0.15(+1.10%) |
Apr 23, 2020 | 13.92 | 14.00 | 13.51 | 13.64 | 51,300 | +0.27(+2.02%) |
Apr 22, 2020 | 13.14 | 13.37 | 12.90 | 13.37 | 44,515 | +0.44(+3.40%) |
Apr 21, 2020 | 13.06 | 13.43 | 12.22 | 12.93 | 120,357 | -1.33(-9.33%) |
Apr 20, 2020 | 14.33 | 14.74 | 14.21 | 14.26 | 60,641 | -0.10(-0.67%) |
Apr 17, 2020 | 14.36 | 14.71 | 14.20 | 14.36 | 105,200 | -0.29(-1.97%) |
Apr 16, 2020 | 15.25 | 15.25 | 14.61 | 14.64 | 47,785 | -0.37(-2.44%) |
Apr 15, 2020 | 15.04 | 15.12 | 14.62 | 15.01 | 69,241 | -0.17(-1.12%) |
Apr 14, 2020 | 14.68 | 15.52 | 14.30 | 15.18 | 221,234 | +0.78(+5.42%) |
Apr 13, 2020 | 13.89 | 14.87 | 13.65 | 14.40 | 104,660 | +0.62(+4.50%) |
Apr 09, 2020 | 13.82 | 14.00 | 13.74 | 13.78 | 44,900 | +0.10(+0.76%) |
Apr 08, 2020 | 13.94 | 13.96 | 13.60 | 13.68 | 18,158 | -0.08(-0.61%) |
Apr 07, 2020 | 13.99 | 14.30 | 13.37 | 13.76 | 58,758 | -0.04(-0.29%) |
Apr 06, 2020 | 13.09 | 14.07 | 13.09 | 13.80 | 122,923 | +0.72(+5.50%) |
Apr 03, 2020 | 13.22 | 13.38 | 12.68 | 13.08 | 82,900 | -0.25(-1.88%) |
Apr 02, 2020 | 13.34 | 13.80 | 13.11 | 13.33 | 78,708 | -0.13(-1.00%) |
Apr 01, 2020 | 14.71 | 14.71 | 13.15 | 13.46 | 134,638 | -2.01(-12.96%) |
Mar 31, 2020 | 14.92 | 15.79 | 14.82 | 15.47 | 114,861 | +0.72(+4.88%) |
Mar 30, 2020 | 13.86 | 14.85 | 13.51 | 14.75 | 125,985 | +0.63(+4.45%) |
Mar 27, 2020 | 14.58 | 14.88 | 13.66 | 14.12 | 119,900 | -0.17(-1.17%) |
Mar 26, 2020 | 14.32 | 14.85 | 13.96 | 14.29 | 99,356 | +0.05(+0.35%) |
Mar 25, 2020 | 13.35 | 14.34 | 13.07 | 14.24 | 175,803 | +1.69(+13.47%) |
Mar 24, 2020 | 12.23 | 12.94 | 11.27 | 12.55 | 170,165 | +1.89(+17.73%) |
Mar 23, 2020 | 11.15 | 11.15 | 10.03 | 10.66 | 99,467 | +0.21(+2.01%) |
Mar 20, 2020 | 9.900 | 10.72 | 9.771 | 10.45 | 115,800 | +0.93(+9.77%) |
Mar 19, 2020 | 10.78 | 11.18 | 8.803 | 9.520 | 151,602 | -0.52(-5.18%) |
Mar 18, 2020 | 10.26 | 10.53 | 10.01 | 10.04 | 61,526 | -0.71(-6.60%) |
Mar 17, 2020 | 10.33 | 11.51 | 10.14 | 10.75 | 70,630 | -0.53(-4.70%) |
Mar 16, 2020 | 10.22 | 11.28 | 10.01 | 11.28 | 106,194 | +0.07(+0.62%) |
Mar 13, 2020 | 12.56 | 12.79 | 10.56 | 11.21 | 224,400 | -1.14(-9.23%) |
Mar 12, 2020 | 14.60 | 14.75 | 12.04 | 12.35 | 233,062 | -3.04(-19.75%) |
Mar 11, 2020 | 16.00 | 16.15 | 14.97 | 15.39 | 177,314 | -0.93(-5.67%) |
Mar 10, 2020 | 16.35 | 17.00 | 16.14 | 16.32 | 57,968 | -0.16(-1.00%) |
Mar 09, 2020 | 16.57 | 17.03 | 16.39 | 16.48 | 47,253 | -0.56(-3.29%) |
Mar 06, 2020 | 17.15 | 17.18 | 16.79 | 17.04 | 28,300 | -0.08(-0.47%) |
Mar 05, 2020 | 17.08 | 17.29 | 16.77 | 17.12 | 43,115 | -0.14(-0.81%) |
Mar 04, 2020 | 17.13 | 17.32 | 16.70 | 17.26 | 45,435 | +0.32(+1.89%) |
Mar 03, 2020 | 16.81 | 17.08 | 16.46 | 16.94 | 115,151 | +0.19(+1.13%) |
Mar 02, 2020 | 16.30 | 16.99 | 16.22 | 16.75 | 167,580 | +0.55(+3.40%) |
Feb 28, 2020 | 18.08 | 18.08 | 16.02 | 16.20 | 359,700 | -3.00(-15.62%) |
Feb 27, 2020 | 18.60 | 19.31 | 18.21 | 19.20 | 126,287 | +0.60(+3.23%) |
Feb 26, 2020 | 18.16 | 18.76 | 17.99 | 18.60 | 102,045 | +0.63(+3.51%) |
Feb 25, 2020 | 17.40 | 18.28 | 17.32 | 17.97 | 143,411 | +0.35(+1.96%) |
Feb 24, 2020 | 18.07 | 18.16 | 17.05 | 17.62 | 164,892 | -0.69(-3.74%) |
Feb 21, 2020 | 18.35 | 18.35 | 18.23 | 18.31 | 74,800 | +0.03(+0.16%) |
Feb 20, 2020 | 17.98 | 18.43 | 17.90 | 18.28 | 140,916 | +0.25(+1.37%) |
Feb 19, 2020 | 18.28 | 18.65 | 17.84 | 18.03 | 67,119 | +0.65(+3.76%) |
Feb 18, 2020 | 16.66 | 17.47 | 16.66 | 17.38 | 50,542 | +0.91(+5.53%) |
Feb 14, 2020 | 16.49 | 16.57 | 16.35 | 16.47 | 24,000 | +0.11(+0.67%) |
Feb 13, 2020 | 16.34 | 16.45 | 16.25 | 16.36 | 59,732 | -0.01(-0.06%) |
Feb 12, 2020 | 16.06 | 16.37 | 15.87 | 16.37 | 45,221 | +0.30(+1.87%) |
Feb 11, 2020 | 16.23 | 16.23 | 16.03 | 16.07 | 20,198 | -0.09(-0.56%) |
Feb 10, 2020 | 16.02 | 16.20 | 15.96 | 16.16 | 31,404 | +0.12(+0.75%) |
Feb 07, 2020 | 15.87 | 16.04 | 15.64 | 16.04 | 41,400 | +0.00(+0.00%) |
Feb 06, 2020 | 16.74 | 16.74 | 15.92 | 16.04 | 73,208 | -0.73(-4.35%) |
Feb 05, 2020 | 16.82 | 16.88 | 16.70 | 16.77 | 37,479 | +0.05(+0.30%) |
Feb 04, 2020 | 16.13 | 16.75 | 16.12 | 16.72 | 58,395 | +0.64(+4.00%) |