Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.94 | 20.40 | 19.72 | 19.74 | 53,625 | -0.18(-0.91%) |
Feb 25, 2021 | 20.26 | 20.31 | 19.88 | 19.93 | 66,525 | -0.37(-1.82%) |
Feb 24, 2021 | 20.11 | 20.34 | 20.03 | 20.29 | 37,428 | +0.20(+1.02%) |
Feb 23, 2021 | 20.19 | 20.32 | 19.96 | 20.09 | 38,890 | -0.05(-0.27%) |
Feb 22, 2021 | 20.20 | 20.26 | 20.15 | 20.15 | 84,297 | -0.11(-0.54%) |
Feb 19, 2021 | 20.27 | 20.33 | 20.25 | 20.25 | 109,416 | +0.03(+0.16%) |
Feb 18, 2021 | 20.35 | 20.42 | 20.18 | 20.22 | 123,195 | -0.20(-0.99%) |
Feb 17, 2021 | 20.42 | 20.47 | 20.36 | 20.43 | 45,010 | -0.05(-0.23%) |
Feb 16, 2021 | 20.46 | 20.63 | 20.31 | 20.47 | 67,926 | +0.12(+0.58%) |
Feb 12, 2021 | 20.32 | 20.42 | 20.22 | 20.36 | 34,964 | +0.07(+0.35%) |
Feb 11, 2021 | 20.29 | 20.37 | 20.16 | 20.29 | 32,825 | +0.05(+0.23%) |
Feb 10, 2021 | 20.21 | 20.29 | 20.18 | 20.24 | 53,311 | +0.02(+0.12%) |
Feb 09, 2021 | 20.17 | 20.22 | 20.13 | 20.21 | 29,290 | +0.11(+0.54%) |
Feb 08, 2021 | 20.11 | 20.11 | 20.03 | 20.11 | 53,343 | +0.07(+0.35%) |
Feb 05, 2021 | 19.96 | 20.07 | 19.92 | 20.04 | 28,304 | +0.09(+0.43%) |
Feb 04, 2021 | 20.00 | 20.00 | 19.85 | 19.95 | 92,645 | +0.01(+0.06%) |
Feb 03, 2021 | 19.89 | 20.03 | 19.81 | 19.94 | 41,629 | +0.11(+0.53%) |
Feb 02, 2021 | 19.64 | 19.98 | 19.64 | 19.83 | 30,978 | +0.35(+1.80%) |
Feb 01, 2021 | 19.44 | 19.50 | 19.29 | 19.48 | 44,825 | +0.27(+1.38%) |
Jan 29, 2021 | 19.59 | 19.60 | 19.15 | 19.22 | 63,908 | -0.43(-2.19%) |
Jan 28, 2021 | 19.60 | 19.83 | 19.54 | 19.64 | 51,547 | +0.16(+0.84%) |
Jan 27, 2021 | 19.88 | 19.93 | 19.43 | 19.48 | 59,186 | -0.45(-2.27%) |
Jan 26, 2021 | 19.93 | 20.03 | 19.92 | 19.93 | 24,756 | +0.02(+0.08%) |
Jan 25, 2021 | 20.02 | 20.03 | 19.82 | 19.92 | 43,253 | -0.09(-0.47%) |
Jan 22, 2021 | 20.03 | 20.13 | 19.93 | 20.01 | 79,277 | -0.12(-0.58%) |
Jan 21, 2021 | 20.21 | 20.30 | 20.07 | 20.13 | 62,565 | -0.04(-0.22%) |
Jan 20, 2021 | 20.06 | 20.27 | 20.06 | 20.17 | 80,662 | +0.26(+1.29%) |
Jan 19, 2021 | 19.93 | 20.05 | 19.85 | 19.92 | 61,984 | -0.01(-0.04%) |
Jan 15, 2021 | 19.89 | 20.03 | 19.72 | 19.93 | 54,602 | -0.06(-0.31%) |
Jan 14, 2021 | 19.93 | 20.17 | 19.82 | 19.99 | 74,094 | +0.02(+0.12%) |
Jan 13, 2021 | 20.31 | 20.34 | 19.93 | 19.96 | 120,809 | -0.29(-1.46%) |
Jan 12, 2021 | 20.27 | 20.41 | 20.23 | 20.26 | 54,847 | -0.01(-0.04%) |
Jan 11, 2021 | 20.23 | 20.38 | 20.01 | 20.27 | 62,861 | -0.05(-0.23%) |
Jan 08, 2021 | 20.28 | 20.38 | 20.14 | 20.31 | 60,526 | +0.18(+0.89%) |
Jan 07, 2021 | 19.89 | 20.17 | 19.84 | 20.14 | 112,777 | +0.33(+1.69%) |
Jan 06, 2021 | 19.56 | 19.93 | 19.56 | 19.80 | 58,130 | +0.16(+0.83%) |
Jan 05, 2021 | 19.34 | 19.64 | 19.26 | 19.64 | 42,557 | +0.24(+1.24%) |
Jan 04, 2021 | 19.87 | 19.87 | 19.17 | 19.40 | 106,181 | -0.23(-1.15%) |
Dec 31, 2020 | 19.62 | 19.62 | 19.62 | 68,386 | +0.03(+0.16%) | |
Dec 30, 2020 | 19.67 | 19.71 | 19.54 | 19.59 | 68,386 | -0.02(-0.12%) |
Dec 29, 2020 | 19.79 | 19.87 | 19.58 | 19.61 | 74,773 | -0.06(-0.32%) |
Dec 28, 2020 | 19.79 | 19.83 | 19.65 | 19.68 | 80,029 | +0.04(+0.22%) |
Dec 24, 2020 | 19.68 | 19.68 | 19.57 | 19.63 | 70,056 | -0.05(-0.26%) |
Dec 23, 2020 | 19.70 | 19.71 | 19.51 | 19.68 | 74,684 | +0.21(+1.09%) |
Dec 22, 2020 | 19.51 | 19.52 | 19.33 | 19.47 | 78,232 | +0.05(+0.24%) |
Dec 21, 2020 | 19.50 | 19.50 | 19.01 | 19.43 | 268,737 | +0.02(+0.08%) |
Dec 18, 2020 | 19.49 | 19.53 | 19.33 | 19.41 | 78,354 | +0.00(+0.00%) |
Dec 17, 2020 | 19.50 | 19.57 | 19.36 | 19.41 | 68,838 | +0.01(+0.04%) |
Dec 16, 2020 | 19.30 | 19.54 | 19.19 | 19.40 | 120,639 | +0.19(+1.00%) |
Dec 15, 2020 | 19.16 | 19.30 | 19.06 | 19.21 | 77,643 | +0.17(+0.89%) |
Dec 14, 2020 | 18.95 | 19.18 | 18.76 | 19.04 | 302,640 | +0.56(+3.05%) |
Dec 11, 2020 | 18.34 | 18.55 | 18.34 | 18.48 | 24,477 | +0.04(+0.21%) |
Dec 10, 2020 | 18.47 | 18.56 | 18.22 | 18.44 | 76,057 | -0.05(-0.29%) |
Dec 09, 2020 | 18.54 | 18.61 | 18.49 | 18.49 | 59,387 | -0.03(-0.17%) |
Dec 08, 2020 | 18.46 | 18.55 | 18.45 | 18.52 | 48,327 | +0.05(+0.25%) |
Dec 07, 2020 | 18.54 | 18.63 | 18.42 | 18.48 | 47,411 | -0.13(-0.71%) |
Dec 04, 2020 | 18.57 | 18.66 | 18.55 | 18.61 | 38,465 | +0.04(+0.21%) |
Dec 03, 2020 | 18.59 | 18.62 | 18.53 | 18.57 | 56,788 | -0.01(-0.04%) |
Dec 02, 2020 | 18.38 | 18.59 | 18.34 | 18.58 | 36,325 | +0.05(+0.29%) |
Dec 01, 2020 | 18.30 | 18.52 | 18.28 | 18.52 | 69,440 | +0.36(+2.00%) |
Nov 30, 2020 | 18.31 | 18.37 | 18.04 | 18.16 | 43,609 | -0.12(-0.68%) |
Nov 27, 2020 | 18.26 | 18.32 | 18.21 | 18.28 | 30,564 | +0.05(+0.25%) |
Nov 25, 2020 | 18.25 | 18.29 | 18.14 | 18.24 | 61,906 | -0.05(-0.25%) |
Nov 24, 2020 | 18.21 | 18.41 | 18.15 | 18.28 | 61,297 | +0.16(+0.89%) |
Nov 23, 2020 | 18.14 | 18.23 | 18.03 | 18.12 | 42,035 | +0.04(+0.21%) |
Nov 20, 2020 | 18.19 | 18.20 | 17.99 | 18.08 | 32,248 | -0.09(-0.50%) |
Nov 19, 2020 | 18.03 | 18.23 | 18.03 | 18.17 | 69,082 | +0.08(+0.47%) |
Nov 18, 2020 | 18.10 | 18.41 | 18.04 | 18.09 | 66,776 | -0.02(-0.08%) |
Nov 17, 2020 | 18.03 | 18.21 | 17.98 | 18.10 | 54,582 | +0.02(+0.08%) |
Nov 16, 2020 | 18.01 | 18.14 | 17.91 | 18.09 | 73,681 | +0.26(+1.46%) |
Nov 13, 2020 | 17.68 | 17.87 | 17.58 | 17.83 | 62,932 | +0.28(+1.57%) |
Nov 12, 2020 | 17.54 | 17.58 | 17.47 | 17.55 | 114,484 | -0.02(-0.13%) |
Nov 11, 2020 | 17.31 | 17.64 | 17.31 | 17.58 | 64,628 | +0.29(+1.69%) |
Nov 10, 2020 | 17.08 | 17.31 | 17.04 | 17.28 | 76,107 | +0.16(+0.94%) |
Nov 09, 2020 | 16.88 | 17.51 | 16.88 | 17.12 | 202,003 | +0.47(+2.81%) |
Nov 06, 2020 | 16.81 | 16.86 | 16.58 | 16.65 | 41,173 | -0.06(-0.37%) |
Nov 05, 2020 | 16.40 | 16.85 | 16.40 | 16.72 | 60,823 | +0.61(+3.76%) |
Nov 04, 2020 | 15.89 | 16.32 | 15.88 | 16.11 | 92,873 | +0.36(+2.29%) |
Nov 03, 2020 | 15.46 | 15.77 | 15.46 | 15.75 | 46,463 | +0.50(+3.27%) |
Nov 02, 2020 | 15.31 | 15.46 | 15.23 | 15.25 | 46,657 | +0.10(+0.66%) |
Oct 30, 2020 | 15.27 | 15.45 | 15.08 | 15.15 | 74,268 | -0.18(-1.15%) |
Oct 29, 2020 | 15.26 | 15.43 | 15.22 | 15.33 | 36,098 | +0.05(+0.30%) |
Oct 28, 2020 | 15.67 | 15.75 | 15.23 | 15.28 | 122,039 | -0.61(-3.86%) |
Oct 27, 2020 | 16.08 | 16.08 | 15.88 | 15.89 | 59,865 | -0.11(-0.67%) |
Oct 26, 2020 | 16.42 | 16.42 | 15.97 | 16.00 | 58,543 | -0.45(-2.75%) |
Oct 23, 2020 | 16.58 | 16.58 | 16.43 | 16.45 | 25,668 | -0.02(-0.09%) |
Oct 22, 2020 | 16.49 | 16.53 | 16.30 | 16.47 | 70,576 | +0.03(+0.20%) |
Oct 21, 2020 | 16.45 | 16.48 | 16.40 | 16.44 | 67,837 | -0.01(-0.05%) |
Oct 20, 2020 | 16.45 | 16.54 | 16.40 | 16.45 | 38,062 | +0.08(+0.47%) |
Oct 19, 2020 | 16.61 | 16.62 | 16.32 | 16.37 | 53,510 | -0.16(-0.97%) |
Oct 16, 2020 | 16.57 | 16.72 | 16.48 | 16.53 | 69,385 | -0.01(-0.05%) |
Oct 15, 2020 | 16.51 | 16.59 | 16.41 | 16.54 | 38,767 | -0.08(-0.50%) |
Oct 14, 2020 | 16.71 | 16.77 | 16.53 | 16.62 | 57,074 | -0.10(-0.59%) |
Oct 13, 2020 | 16.77 | 16.77 | 16.67 | 16.72 | 32,830 | +0.01(+0.07%) |
Oct 12, 2020 | 16.71 | 16.79 | 16.67 | 16.71 | 44,983 | +0.16(+0.94%) |
Oct 09, 2020 | 16.61 | 16.65 | 16.54 | 16.55 | 50,497 | +0.01(+0.05%) |
Oct 08, 2020 | 16.44 | 16.55 | 16.44 | 16.54 | 46,077 | +0.21(+1.31%) |
Oct 07, 2020 | 16.21 | 16.38 | 16.17 | 16.33 | 76,504 | +0.33(+2.05%) |
Oct 06, 2020 | 16.25 | 16.38 | 15.94 | 16.00 | 62,832 | -0.20(-1.22%) |
Oct 05, 2020 | 15.87 | 16.21 | 15.87 | 16.20 | 66,868 | +0.34(+2.11%) |
Oct 02, 2020 | 15.74 | 15.90 | 15.74 | 15.87 | 46,693 | -0.05(-0.33%) |
Oct 01, 2020 | 15.90 | 15.94 | 15.85 | 15.92 | 48,921 | +0.07(+0.43%) |
Sep 30, 2020 | 15.74 | 15.89 | 15.71 | 15.85 | 79,276 | +0.14(+0.87%) |
Sep 29, 2020 | 15.75 | 15.84 | 15.68 | 15.71 | 73,493 | -0.03(-0.19%) |
Sep 28, 2020 | 15.80 | 15.95 | 15.68 | 15.74 | 75,850 | +0.20(+1.27%) |
Sep 25, 2020 | 15.54 | 15.61 | 15.48 | 15.55 | 83,813 | -0.02(-0.10%) |
Sep 24, 2020 | 15.68 | 15.68 | 15.47 | 15.56 | 90,494 | -0.13(-0.83%) |
Sep 23, 2020 | 16.00 | 16.01 | 15.64 | 15.69 | 78,156 | -0.30(-1.91%) |
Sep 22, 2020 | 15.92 | 16.00 | 15.80 | 16.00 | 89,601 | +0.11(+0.68%) |
Sep 21, 2020 | 16.02 | 16.02 | 15.72 | 15.89 | 113,806 | -0.27(-1.69%) |
Sep 18, 2020 | 16.36 | 16.39 | 16.14 | 16.16 | 86,235 | -0.26(-1.57%) |
Sep 17, 2020 | 16.35 | 16.53 | 16.32 | 16.42 | 87,623 | -0.13(-0.76%) |
Sep 16, 2020 | 16.58 | 16.64 | 16.51 | 16.54 | 48,712 | +0.07(+0.45%) |
Sep 15, 2020 | 16.48 | 16.64 | 16.40 | 16.47 | 86,120 | +0.08(+0.51%) |
Sep 14, 2020 | 16.30 | 16.45 | 16.30 | 16.39 | 70,777 | +0.21(+1.31%) |
Sep 11, 2020 | 16.24 | 16.28 | 16.03 | 16.17 | 53,748 | +0.01(+0.05%) |
Sep 10, 2020 | 16.39 | 16.43 | 16.14 | 16.17 | 53,286 | -0.08(-0.51%) |
Sep 09, 2020 | 16.15 | 16.43 | 16.08 | 16.25 | 83,323 | +0.19(+1.18%) |
Sep 08, 2020 | 16.07 | 16.17 | 15.90 | 16.06 | 88,445 | -0.27(-1.67%) |
Sep 04, 2020 | 16.48 | 16.55 | 16.02 | 16.33 | 100,101 | -0.14(-0.87%) |
Sep 03, 2020 | 16.83 | 16.83 | 16.48 | 16.48 | 103,940 | -0.36(-2.11%) |
Sep 02, 2020 | 16.73 | 16.95 | 16.73 | 16.83 | 71,666 | +0.13(+0.77%) |
Sep 01, 2020 | 16.74 | 16.84 | 16.61 | 16.70 | 57,556 | +0.00(+0.00%) |
Aug 31, 2020 | 16.81 | 16.82 | 16.68 | 16.70 | 62,931 | +0.01(+0.04%) |
Aug 28, 2020 | 16.70 | 16.70 | 16.62 | 16.70 | 52,031 | +0.14(+0.87%) |
Aug 27, 2020 | 16.56 | 16.66 | 16.51 | 16.55 | 76,338 | +0.00(+0.00%) |
Aug 26, 2020 | 16.48 | 16.62 | 16.48 | 16.55 | 74,854 | +0.17(+1.06%) |
Aug 25, 2020 | 16.41 | 16.48 | 16.36 | 16.38 | 66,354 | +0.08(+0.51%) |
Aug 24, 2020 | 16.36 | 16.43 | 16.21 | 16.30 | 187,218 | -0.10(-0.60%) |
Aug 21, 2020 | 16.41 | 16.43 | 16.34 | 16.39 | 82,141 | -0.04(-0.26%) |
Aug 20, 2020 | 16.42 | 16.47 | 16.36 | 16.44 | 68,136 | -0.11(-0.64%) |
Aug 19, 2020 | 16.50 | 16.60 | 16.48 | 16.54 | 70,497 | +0.02(+0.14%) |
Aug 18, 2020 | 16.42 | 16.57 | 16.42 | 16.52 | 23,585 | +0.05(+0.32%) |
Aug 17, 2020 | 16.49 | 16.56 | 16.46 | 16.47 | 41,863 | -0.02(-0.14%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.39 | 16.49 | 34,428 | -0.06(-0.36%) |
Aug 13, 2020 | 16.53 | 16.61 | 16.49 | 16.55 | 33,645 | -0.02(-0.09%) |
Aug 12, 2020 | 16.45 | 16.57 | 16.45 | 16.57 | 47,537 | +0.33(+2.04%) |
Aug 11, 2020 | 16.35 | 16.45 | 16.23 | 16.23 | 84,360 | -0.11(-0.69%) |
Aug 10, 2020 | 16.25 | 16.38 | 16.24 | 16.35 | 55,696 | +0.10(+0.60%) |
Aug 07, 2020 | 16.33 | 16.35 | 16.24 | 16.25 | 26,984 | -0.05(-0.32%) |
Aug 06, 2020 | 16.23 | 16.33 | 16.17 | 16.30 | 47,854 | +0.07(+0.42%) |
Aug 05, 2020 | 16.13 | 16.25 | 16.06 | 16.23 | 68,659 | +0.22(+1.36%) |
Aug 04, 2020 | 15.90 | 16.06 | 15.90 | 16.02 | 32,388 | +0.06(+0.38%) |
Aug 03, 2020 | 16.00 | 16.04 | 15.87 | 15.96 | 90,229 | +0.04(+0.24%) |
Jul 31, 2020 | 15.99 | 16.05 | 15.79 | 15.92 | 83,345 | -0.02(-0.09%) |
Jul 30, 2020 | 15.92 | 15.97 | 15.74 | 15.93 | 34,337 | -0.11(-0.66%) |
Jul 29, 2020 | 16.02 | 16.12 | 15.97 | 16.04 | 79,651 | +0.08(+0.47%) |
Jul 28, 2020 | 15.93 | 16.02 | 15.90 | 15.96 | 48,163 | +0.02(+0.14%) |
Jul 27, 2020 | 15.99 | 16.02 | 15.92 | 15.94 | 61,721 | +0.08(+0.47%) |
Jul 24, 2020 | 15.91 | 15.91 | 15.76 | 15.87 | 65,665 | -0.03(-0.19%) |
Jul 23, 2020 | 16.25 | 16.27 | 15.88 | 15.90 | 119,390 | -0.26(-1.62%) |
Jul 22, 2020 | 16.12 | 16.22 | 16.10 | 16.16 | 76,664 | +0.06(+0.37%) |
Jul 21, 2020 | 16.22 | 16.28 | 16.08 | 16.10 | 56,207 | +0.10(+0.61%) |
Jul 20, 2020 | 15.87 | 16.11 | 15.81 | 16.00 | 62,095 | +0.15(+0.94%) |
Jul 17, 2020 | 15.95 | 15.95 | 15.79 | 15.85 | 39,339 | -0.07(-0.42%) |
Jul 16, 2020 | 15.81 | 15.95 | 15.75 | 15.92 | 56,922 | +0.10(+0.61%) |
Jul 15, 2020 | 15.84 | 15.90 | 15.71 | 15.82 | 36,627 | +0.14(+0.91%) |
Jul 14, 2020 | 15.55 | 15.69 | 15.51 | 15.68 | 81,407 | +0.11(+0.72%) |
Jul 13, 2020 | 15.87 | 16.02 | 15.57 | 15.57 | 48,274 | -0.19(-1.19%) |
Jul 10, 2020 | 15.56 | 15.79 | 15.47 | 15.75 | 70,383 | +0.10(+0.62%) |
Jul 09, 2020 | 15.90 | 15.90 | 15.65 | 15.66 | 59,306 | -0.21(-1.32%) |
Jul 08, 2020 | 15.78 | 15.90 | 15.71 | 15.87 | 35,143 | +0.11(+0.71%) |
Jul 07, 2020 | 15.81 | 16.00 | 15.75 | 15.75 | 62,516 | -0.12(-0.75%) |
Jul 06, 2020 | 15.75 | 16.00 | 15.75 | 15.87 | 71,364 | +0.27(+1.72%) |
Jul 02, 2020 | 15.82 | 15.84 | 15.49 | 15.60 | 98,483 | +0.07(+0.48%) |
Jul 01, 2020 | 15.47 | 15.61 | 15.47 | 15.53 | 59,032 | +0.01(+0.10%) |
Jun 30, 2020 | 15.31 | 15.60 | 15.30 | 15.51 | 39,081 | +0.22(+1.42%) |
Jun 29, 2020 | 15.20 | 15.31 | 15.10 | 15.30 | 44,535 | +0.13(+0.89%) |
Jun 26, 2020 | 15.48 | 15.48 | 15.11 | 15.16 | 52,453 | -0.37(-2.41%) |
Jun 25, 2020 | 15.34 | 15.54 | 15.29 | 15.54 | 56,130 | +0.07(+0.44%) |
Jun 24, 2020 | 15.87 | 15.87 | 15.33 | 15.47 | 68,263 | -0.45(-2.82%) |
Jun 23, 2020 | 15.94 | 16.04 | 15.88 | 15.92 | 72,745 | +0.04(+0.23%) |
Jun 22, 2020 | 15.77 | 15.90 | 15.75 | 15.88 | 71,320 | +0.11(+0.68%) |
Jun 19, 2020 | 16.12 | 16.12 | 15.66 | 15.77 | 171,757 | -0.15(-0.93%) |
Jun 18, 2020 | 15.96 | 15.97 | 15.81 | 15.92 | 45,480 | -0.01(-0.09%) |
Jun 17, 2020 | 16.08 | 16.15 | 15.94 | 15.94 | 56,451 | -0.07(-0.46%) |
Jun 16, 2020 | 15.98 | 16.21 | 15.78 | 16.01 | 134,842 | +0.40(+2.57%) |
Jun 15, 2020 | 15.25 | 15.69 | 15.02 | 15.61 | 66,725 | +0.16(+1.06%) |
Jun 12, 2020 | 15.61 | 15.83 | 15.27 | 15.45 | 96,453 | +0.19(+1.27%) |
Jun 11, 2020 | 15.87 | 15.91 | 15.23 | 15.25 | 204,113 | -1.09(-6.68%) |
Jun 10, 2020 | 16.49 | 16.49 | 16.33 | 16.35 | 85,039 | -0.05(-0.32%) |
Jun 09, 2020 | 16.20 | 16.53 | 16.20 | 16.40 | 69,658 | -0.11(-0.67%) |
Jun 08, 2020 | 16.40 | 16.57 | 16.40 | 16.51 | 117,623 | +0.13(+0.82%) |
Jun 05, 2020 | 16.11 | 16.52 | 16.11 | 16.38 | 90,930 | +0.40(+2.51%) |
Jun 04, 2020 | 16.02 | 16.18 | 15.85 | 15.97 | 130,822 | -0.22(-1.37%) |
Jun 03, 2020 | 15.85 | 16.20 | 15.85 | 16.20 | 102,654 | +0.53(+3.36%) |
Jun 02, 2020 | 15.64 | 15.75 | 15.59 | 15.67 | 72,281 | +0.07(+0.48%) |
Jun 01, 2020 | 15.48 | 15.64 | 15.33 | 15.60 | 93,243 | +0.05(+0.33%) |
May 29, 2020 | 15.36 | 15.59 | 15.23 | 15.54 | 84,599 | +0.15(+0.96%) |
May 28, 2020 | 15.34 | 15.58 | 15.28 | 15.40 | 96,841 | +0.19(+1.27%) |
May 27, 2020 | 15.03 | 15.20 | 14.87 | 15.20 | 117,623 | +0.19(+1.24%) |
May 26, 2020 | 14.99 | 15.14 | 14.99 | 15.02 | 107,765 | +0.19(+1.30%) |
May 22, 2020 | 14.80 | 14.83 | 14.72 | 14.82 | 28,828 | +0.03(+0.20%) |
May 21, 2020 | 14.94 | 14.98 | 14.76 | 14.79 | 48,652 | -0.02(-0.14%) |
May 20, 2020 | 14.70 | 15.01 | 14.70 | 14.81 | 106,423 | +0.17(+1.16%) |
May 19, 2020 | 14.57 | 14.71 | 14.53 | 14.65 | 62,643 | -0.04(-0.30%) |
May 18, 2020 | 14.48 | 14.69 | 14.10 | 14.69 | 73,348 | +0.63(+4.45%) |
May 15, 2020 | 14.03 | 14.07 | 13.90 | 14.06 | 32,697 | +0.01(+0.10%) |
May 14, 2020 | 13.94 | 14.06 | 13.59 | 14.05 | 86,680 | -0.02(-0.16%) |
May 13, 2020 | 14.45 | 14.51 | 13.93 | 14.07 | 150,014 | -0.43(-3.00%) |
May 12, 2020 | 14.89 | 14.89 | 14.49 | 14.51 | 95,857 | -0.24(-1.60%) |
May 11, 2020 | 14.51 | 14.78 | 14.45 | 14.74 | 73,208 | +0.07(+0.45%) |
May 08, 2020 | 14.46 | 14.74 | 14.43 | 14.67 | 79,640 | +0.32(+2.26%) |
May 07, 2020 | 14.28 | 14.45 | 14.13 | 14.35 | 58,410 | +0.23(+1.62%) |
May 06, 2020 | 14.33 | 14.34 | 14.01 | 14.12 | 73,985 | -0.11(-0.78%) |
May 05, 2020 | 14.19 | 14.40 | 14.19 | 14.23 | 120,737 | +0.12(+0.84%) |
May 04, 2020 | 14.46 | 14.46 | 13.81 | 14.11 | 164,891 | -0.54(-3.67%) |
May 01, 2020 | 14.73 | 14.84 | 14.51 | 14.65 | 61,595 | -0.42(-2.79%) |
Apr 30, 2020 | 15.15 | 15.18 | 14.93 | 15.07 | 85,315 | -0.15(-1.02%) |
Apr 29, 2020 | 14.82 | 15.31 | 14.82 | 15.23 | 91,575 | +0.41(+2.74%) |
Apr 28, 2020 | 14.84 | 15.07 | 14.56 | 14.82 | 83,629 | +0.12(+0.80%) |
Apr 27, 2020 | 14.70 | 14.73 | 14.53 | 14.70 | 83,526 | +0.21(+1.48%) |
Apr 24, 2020 | 14.38 | 14.57 | 14.24 | 14.49 | 63,088 | +0.16(+1.14%) |
Apr 23, 2020 | 14.27 | 14.46 | 14.25 | 14.33 | 33,059 | +0.13(+0.92%) |
Apr 22, 2020 | 14.21 | 14.41 | 14.16 | 14.20 | 55,894 | +0.18(+1.26%) |
Apr 21, 2020 | 14.05 | 14.11 | 13.73 | 14.02 | 94,950 | -0.31(-2.19%) |
Apr 20, 2020 | 14.59 | 15.19 | 14.25 | 14.33 | 96,332 | -0.38(-2.58%) |
Apr 17, 2020 | 14.80 | 14.82 | 14.26 | 14.71 | 78,202 | +0.50(+3.49%) |
Apr 16, 2020 | 14.27 | 14.54 | 14.06 | 14.22 | 80,203 | +0.09(+0.67%) |
Apr 15, 2020 | 14.22 | 14.49 | 13.74 | 14.12 | 131,126 | -0.29(-2.03%) |
Apr 14, 2020 | 14.99 | 15.38 | 14.02 | 14.41 | 211,457 | -0.11(-0.75%) |
Apr 13, 2020 | 14.71 | 15.03 | 14.17 | 14.52 | 137,445 | +0.12(+0.81%) |
Apr 09, 2020 | 14.67 | 15.53 | 14.24 | 14.41 | 174,347 | +0.23(+1.65%) |
Apr 08, 2020 | 13.41 | 14.60 | 13.41 | 14.17 | 106,686 | +0.75(+5.60%) |
Apr 07, 2020 | 13.38 | 14.08 | 13.28 | 13.42 | 242,829 | +0.76(+6.00%) |
Apr 06, 2020 | 12.00 | 12.68 | 12.00 | 12.66 | 100,314 | +0.93(+7.97%) |
Apr 03, 2020 | 12.03 | 12.19 | 11.68 | 11.73 | 82,311 | -0.48(-3.95%) |
Apr 02, 2020 | 11.84 | 12.28 | 11.84 | 12.21 | 91,385 | +0.29(+2.45%) |
Apr 01, 2020 | 12.16 | 12.59 | 11.84 | 11.92 | 141,766 | -1.04(-8.06%) |
Mar 31, 2020 | 12.90 | 13.28 | 12.71 | 12.96 | 132,764 | +0.05(+0.40%) |
Mar 30, 2020 | 12.61 | 13.14 | 12.56 | 12.91 | 135,099 | +0.15(+1.14%) |
Mar 27, 2020 | 12.56 | 12.97 | 12.28 | 12.76 | 155,173 | +0.04(+0.29%) |
Mar 26, 2020 | 11.59 | 13.41 | 11.59 | 12.73 | 204,891 | +1.04(+8.87%) |
Mar 25, 2020 | 10.52 | 12.60 | 10.45 | 11.69 | 273,526 | +1.42(+13.79%) |
Mar 24, 2020 | 9.565 | 10.39 | 9.565 | 10.27 | 268,968 | +1.04(+11.23%) |
Mar 23, 2020 | 10.55 | 10.55 | 8.871 | 9.236 | 476,079 | -1.54(-14.30%) |
Mar 20, 2020 | 10.97 | 11.53 | 10.63 | 10.78 | 232,895 | -0.09(-0.86%) |
Mar 19, 2020 | 9.471 | 11.24 | 8.526 | 10.87 | 364,227 | +1.10(+11.30%) |
Mar 18, 2020 | 11.43 | 11.47 | 7.816 | 9.767 | 390,051 | -2.03(-17.19%) |
Mar 17, 2020 | 12.00 | 12.13 | 11.37 | 11.79 | 204,253 | -0.11(-0.91%) |
Mar 16, 2020 | 11.93 | 12.88 | 11.66 | 11.90 | 321,976 | -2.03(-14.55%) |
Mar 13, 2020 | 13.40 | 13.93 | 13.27 | 13.93 | 146,945 | +0.89(+6.80%) |
Mar 12, 2020 | 14.46 | 14.46 | 12.98 | 13.04 | 379,523 | -2.14(-14.07%) |
Mar 11, 2020 | 15.90 | 15.94 | 15.08 | 15.18 | 199,551 | -1.05(-6.45%) |
Mar 10, 2020 | 16.31 | 16.56 | 15.72 | 16.22 | 162,739 | +0.30(+1.90%) |
Mar 09, 2020 | 15.63 | 16.08 | 15.51 | 15.92 | 241,766 | -0.82(-4.87%) |
Mar 06, 2020 | 16.65 | 16.75 | 16.47 | 16.74 | 101,614 | -0.30(-1.78%) |
Mar 05, 2020 | 17.25 | 17.40 | 16.95 | 17.04 | 150,903 | -0.57(-3.24%) |
Mar 04, 2020 | 17.40 | 17.61 | 17.21 | 17.61 | 100,000 | +0.56(+3.30%) |
Mar 03, 2020 | 17.31 | 17.44 | 16.89 | 17.05 | 162,314 | -0.08(-0.46%) |