Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.89 | 17.08 | 16.87 | 16.87 | 4,500 | +0.06(+0.38%) |
Feb 25, 2021 | 17.12 | 17.12 | 16.81 | 16.81 | 9,592 | -0.07(-0.44%) |
Feb 24, 2021 | 16.87 | 17.11 | 16.75 | 16.88 | 12,882 | -0.10(-0.60%) |
Feb 23, 2021 | 16.90 | 16.98 | 16.63 | 16.98 | 6,851 | +0.22(+1.33%) |
Feb 22, 2021 | 16.66 | 16.87 | 16.60 | 16.76 | 13,789 | +0.15(+0.90%) |
Feb 19, 2021 | 16.66 | 16.66 | 16.50 | 16.61 | 10,165 | -0.05(-0.29%) |
Feb 18, 2021 | 16.65 | 16.66 | 16.57 | 16.66 | 11,774 | +0.03(+0.19%) |
Feb 17, 2021 | 16.56 | 16.66 | 16.41 | 16.62 | 8,254 | -0.03(-0.19%) |
Feb 16, 2021 | 16.54 | 16.78 | 16.53 | 16.66 | 12,220 | +0.20(+1.24%) |
Feb 12, 2021 | 16.43 | 16.52 | 16.37 | 16.45 | 9,540 | +0.02(+0.14%) |
Feb 11, 2021 | 16.39 | 16.43 | 16.39 | 16.43 | 11,480 | +0.02(+0.14%) |
Feb 10, 2021 | 16.38 | 16.41 | 16.32 | 16.41 | 16,490 | +0.07(+0.43%) |
Feb 09, 2021 | 16.34 | 16.43 | 16.30 | 16.34 | 34,527 | +0.00(+0.00%) |
Feb 08, 2021 | 16.55 | 16.56 | 16.32 | 16.34 | 20,473 | -0.22(-1.31%) |
Feb 05, 2021 | 16.50 | 16.61 | 16.48 | 16.55 | 8,445 | +0.04(+0.25%) |
Feb 04, 2021 | 16.48 | 16.54 | 16.34 | 16.51 | 4,856 | -0.08(-0.46%) |
Feb 03, 2021 | 16.43 | 16.62 | 16.32 | 16.59 | 5,695 | +0.09(+0.53%) |
Feb 02, 2021 | 16.55 | 16.55 | 16.44 | 16.50 | 9,119 | +0.10(+0.62%) |
Feb 01, 2021 | 16.45 | 16.53 | 16.31 | 16.40 | 15,511 | +0.03(+0.16%) |
Jan 29, 2021 | 16.46 | 16.46 | 16.08 | 16.38 | 2,345 | -0.06(-0.35%) |
Jan 28, 2021 | 16.22 | 16.56 | 15.95 | 16.43 | 10,359 | +0.07(+0.44%) |
Jan 27, 2021 | 16.34 | 16.38 | 16.07 | 16.36 | 10,630 | -0.09(-0.55%) |
Jan 26, 2021 | 16.46 | 16.47 | 16.44 | 16.45 | 3,130 | -0.04(-0.26%) |
Jan 25, 2021 | 16.17 | 16.59 | 16.03 | 16.49 | 21,376 | +0.41(+2.56%) |
Jan 22, 2021 | 16.04 | 16.31 | 16.03 | 16.08 | 9,142 | +0.04(+0.24%) |
Jan 21, 2021 | 16.01 | 16.32 | 15.99 | 16.04 | 28,424 | +0.09(+0.56%) |
Jan 20, 2021 | 15.92 | 15.95 | 15.89 | 15.95 | 9,847 | +0.03(+0.20%) |
Jan 19, 2021 | 15.92 | 15.97 | 15.80 | 15.92 | 20,040 | +0.00(+0.00%) |
Jan 15, 2021 | 15.81 | 15.92 | 15.74 | 15.92 | 26,009 | +0.32(+2.07%) |
Jan 14, 2021 | 15.49 | 15.73 | 15.48 | 15.60 | 11,105 | +0.15(+0.99%) |
Jan 13, 2021 | 15.64 | 15.65 | 15.45 | 15.45 | 32,001 | -0.17(-1.10%) |
Jan 12, 2021 | 15.67 | 15.67 | 15.38 | 15.62 | 18,055 | -0.01(-0.08%) |
Jan 11, 2021 | 15.76 | 15.81 | 15.55 | 15.63 | 26,216 | -0.16(-1.00%) |
Jan 08, 2021 | 15.84 | 15.93 | 15.71 | 15.79 | 19,704 | +0.03(+0.21%) |
Jan 07, 2021 | 15.76 | 15.80 | 15.71 | 15.76 | 9,067 | +0.06(+0.40%) |
Jan 06, 2021 | 15.81 | 15.85 | 15.64 | 15.69 | 16,608 | -0.10(-0.64%) |
Jan 05, 2021 | 15.54 | 15.80 | 15.54 | 15.80 | 3,521 | +0.13(+0.81%) |
Jan 04, 2021 | 15.65 | 15.71 | 15.36 | 15.67 | 16,186 | +0.12(+0.77%) |
Dec 31, 2020 | 15.55 | 15.55 | 15.55 | 11,220 | +0.05(+0.33%) | |
Dec 30, 2020 | 15.50 | 15.50 | 15.34 | 15.50 | 11,220 | +0.00(+0.01%) |
Dec 29, 2020 | 15.53 | 15.59 | 15.26 | 15.50 | 22,336 | -0.09(-0.61%) |
Dec 28, 2020 | 15.48 | 15.60 | 15.45 | 15.59 | 21,163 | +0.11(+0.73%) |
Dec 24, 2020 | 15.41 | 15.48 | 15.27 | 15.48 | 15,576 | +0.44(+2.93%) |
Dec 23, 2020 | 14.81 | 15.07 | 14.72 | 15.04 | 19,466 | +0.31(+2.14%) |
Dec 22, 2020 | 14.73 | 14.77 | 14.70 | 14.72 | 9,306 | +0.05(+0.34%) |
Dec 21, 2020 | 14.68 | 14.72 | 14.66 | 14.67 | 21,055 | -0.03(-0.20%) |
Dec 18, 2020 | 14.63 | 14.73 | 14.63 | 14.70 | 16,689 | -0.05(-0.35%) |
Dec 17, 2020 | 14.75 | 14.75 | 14.69 | 14.75 | 9,746 | +0.09(+0.64%) |
Dec 16, 2020 | 14.66 | 14.74 | 14.65 | 14.66 | 40,342 | +0.00(+0.00%) |
Dec 15, 2020 | 14.61 | 14.69 | 14.58 | 14.66 | 38,267 | +0.13(+0.91%) |
Dec 14, 2020 | 14.69 | 14.69 | 14.51 | 14.53 | 12,501 | -0.03(-0.17%) |
Dec 11, 2020 | 14.51 | 14.63 | 14.51 | 14.55 | 6,834 | +0.06(+0.39%) |
Dec 10, 2020 | 14.47 | 14.60 | 14.47 | 14.50 | 14,251 | -0.03(-0.22%) |
Dec 09, 2020 | 14.47 | 14.53 | 14.45 | 14.53 | 34,534 | +0.06(+0.39%) |
Dec 08, 2020 | 14.50 | 14.53 | 14.47 | 14.47 | 6,472 | -0.01(-0.09%) |
Dec 07, 2020 | 14.49 | 14.50 | 14.45 | 14.48 | 10,353 | +0.03(+0.17%) |
Dec 04, 2020 | 14.44 | 14.53 | 14.44 | 14.46 | 19,550 | +0.01(+0.04%) |
Dec 03, 2020 | 14.47 | 14.50 | 14.45 | 14.45 | 18,102 | -0.01(-0.09%) |
Dec 02, 2020 | 14.46 | 14.49 | 14.44 | 14.46 | 10,673 | -0.04(-0.26%) |
Dec 01, 2020 | 14.47 | 14.50 | 14.46 | 14.50 | 13,591 | +0.04(+0.30%) |
Nov 30, 2020 | 14.39 | 14.47 | 14.38 | 14.46 | 15,943 | +0.03(+0.22%) |
Nov 27, 2020 | 14.47 | 14.50 | 14.39 | 14.43 | 15,417 | +0.12(+0.80%) |
Nov 25, 2020 | 14.40 | 14.44 | 14.31 | 14.31 | 23,894 | -0.12(-0.82%) |
Nov 24, 2020 | 14.39 | 14.46 | 14.39 | 14.43 | 23,868 | +0.04(+0.26%) |
Nov 23, 2020 | 14.40 | 14.40 | 14.37 | 14.39 | 11,653 | +0.04(+0.26%) |
Nov 20, 2020 | 14.35 | 14.40 | 14.35 | 14.35 | 14,112 | -0.01(-0.04%) |
Nov 19, 2020 | 14.36 | 14.42 | 14.34 | 14.36 | 8,241 | +0.00(+0.00%) |
Nov 18, 2020 | 14.37 | 14.37 | 14.34 | 14.36 | 20,395 | +0.02(+0.13%) |
Nov 17, 2020 | 14.30 | 14.37 | 14.30 | 14.34 | 17,622 | +0.01(+0.04%) |
Nov 16, 2020 | 14.34 | 14.34 | 14.28 | 14.34 | 20,446 | -0.01(-0.04%) |
Nov 13, 2020 | 14.34 | 14.34 | 14.26 | 14.34 | 9,942 | -0.01(-0.04%) |
Nov 12, 2020 | 14.32 | 14.35 | 14.31 | 14.35 | 2,265 | +0.01(+0.04%) |
Nov 11, 2020 | 14.23 | 14.36 | 14.23 | 14.34 | 13,167 | +0.06(+0.44%) |
Nov 10, 2020 | 14.16 | 14.28 | 14.16 | 14.28 | 7,076 | +0.05(+0.35%) |
Nov 09, 2020 | 14.25 | 14.27 | 13.97 | 14.23 | 11,689 | +0.16(+1.11%) |
Nov 06, 2020 | 13.94 | 14.17 | 13.82 | 14.07 | 8,018 | +0.04(+0.27%) |
Nov 05, 2020 | 14.21 | 14.21 | 13.95 | 14.04 | 22,702 | +0.10(+0.72%) |
Nov 04, 2020 | 14.09 | 14.26 | 13.88 | 13.94 | 14,915 | -0.14(-1.02%) |
Nov 03, 2020 | 13.95 | 14.27 | 13.95 | 14.08 | 9,349 | +0.29(+2.08%) |
Nov 02, 2020 | 14.08 | 14.17 | 13.51 | 13.79 | 40,829 | -0.27(-1.91%) |
Oct 30, 2020 | 14.12 | 14.31 | 13.97 | 14.06 | 21,488 | -0.09(-0.62%) |
Oct 29, 2020 | 14.25 | 14.25 | 14.15 | 14.15 | 9,320 | +0.08(+0.55%) |
Oct 28, 2020 | 14.25 | 14.25 | 14.06 | 14.07 | 20,235 | -0.19(-1.34%) |
Oct 27, 2020 | 14.28 | 14.30 | 14.25 | 14.26 | 5,863 | +0.02(+0.13%) |
Oct 26, 2020 | 14.28 | 14.34 | 14.24 | 14.25 | 29,916 | -0.04(-0.30%) |
Oct 23, 2020 | 14.31 | 14.34 | 14.28 | 14.29 | 21,844 | +0.01(+0.07%) |
Oct 22, 2020 | 14.28 | 14.31 | 14.24 | 14.28 | 10,752 | -0.02(-0.11%) |
Oct 21, 2020 | 14.21 | 14.29 | 14.20 | 14.29 | 5,852 | +0.08(+0.57%) |
Oct 20, 2020 | 14.21 | 14.25 | 14.06 | 14.21 | 31,549 | +0.00(+0.00%) |
Oct 19, 2020 | 14.25 | 14.28 | 14.18 | 14.21 | 17,099 | -0.05(-0.33%) |
Oct 16, 2020 | 14.25 | 14.28 | 14.25 | 14.26 | 8,575 | +0.01(+0.09%) |
Oct 15, 2020 | 14.25 | 14.28 | 14.25 | 14.25 | 5,037 | -0.03(-0.18%) |
Oct 14, 2020 | 14.24 | 14.28 | 14.24 | 14.27 | 3,388 | +0.05(+0.38%) |
Oct 13, 2020 | 14.24 | 14.31 | 14.22 | 14.22 | 8,263 | -0.01(-0.04%) |
Oct 12, 2020 | 14.28 | 14.31 | 14.21 | 14.23 | 25,094 | -0.07(-0.52%) |
Oct 09, 2020 | 14.30 | 14.37 | 14.28 | 14.30 | 11,812 | -0.01(-0.04%) |
Oct 08, 2020 | 14.30 | 14.37 | 14.28 | 14.31 | 9,294 | -0.00(-0.02%) |
Oct 07, 2020 | 14.31 | 14.32 | 14.29 | 14.31 | 13,384 | +0.02(+0.11%) |
Oct 06, 2020 | 14.30 | 14.31 | 14.28 | 14.29 | 11,203 | -0.01(-0.04%) |
Oct 05, 2020 | 14.28 | 14.31 | 14.28 | 14.30 | 10,771 | +0.03(+0.22%) |
Oct 02, 2020 | 14.28 | 14.34 | 14.27 | 14.27 | 5,016 | -0.04(-0.26%) |
Oct 01, 2020 | 14.29 | 14.38 | 14.29 | 14.31 | 8,126 | +0.03(+0.22%) |
Sep 30, 2020 | 14.32 | 14.39 | 14.24 | 14.28 | 13,538 | +0.03(+0.22%) |
Sep 29, 2020 | 14.31 | 14.31 | 14.25 | 14.25 | 9,939 | +0.00(+0.01%) |
Sep 28, 2020 | 14.21 | 14.34 | 14.21 | 14.24 | 14,581 | +0.00(+0.00%) |
Sep 25, 2020 | 14.15 | 14.24 | 14.15 | 14.24 | 6,855 | +0.09(+0.65%) |
Sep 24, 2020 | 14.12 | 14.20 | 14.12 | 14.15 | 15,938 | -0.06(-0.43%) |
Sep 23, 2020 | 14.15 | 14.27 | 14.07 | 14.21 | 18,930 | +0.06(+0.43%) |
Sep 22, 2020 | 14.15 | 14.21 | 14.06 | 14.15 | 9,834 | +0.00(+0.00%) |
Sep 21, 2020 | 14.12 | 14.21 | 14.12 | 14.15 | 9,377 | +0.01(+0.09%) |
Sep 18, 2020 | 14.09 | 14.17 | 13.97 | 14.14 | 8,651 | +0.02(+0.13%) |
Sep 17, 2020 | 14.09 | 14.14 | 14.09 | 14.12 | 19,988 | -0.03(-0.22%) |
Sep 16, 2020 | 14.24 | 14.26 | 14.11 | 14.15 | 34,746 | -0.06(-0.43%) |
Sep 15, 2020 | 14.24 | 14.40 | 14.09 | 14.21 | 7,755 | +0.12(+0.87%) |
Sep 14, 2020 | 14.27 | 14.38 | 14.09 | 14.09 | 8,548 | -0.12(-0.86%) |
Sep 11, 2020 | 14.27 | 14.34 | 14.21 | 14.21 | 13,548 | -0.05(-0.34%) |
Sep 10, 2020 | 14.24 | 14.33 | 14.24 | 14.26 | 13,290 | +0.05(+0.34%) |
Sep 09, 2020 | 14.12 | 14.29 | 14.12 | 14.21 | 3,534 | +0.12(+0.87%) |
Sep 08, 2020 | 14.10 | 14.15 | 14.06 | 14.09 | 5,399 | -0.03(-0.21%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.97 | 14.12 | 4,244 | -0.02(-0.13%) |
Sep 03, 2020 | 14.26 | 14.33 | 14.04 | 14.14 | 13,757 | -0.14(-0.99%) |
Sep 02, 2020 | 14.24 | 14.48 | 14.21 | 14.28 | 12,144 | +0.04(+0.26%) |
Sep 01, 2020 | 14.20 | 14.30 | 14.09 | 14.24 | 14,167 | -0.05(-0.38%) |
Aug 31, 2020 | 14.32 | 14.54 | 14.21 | 14.30 | 18,847 | +0.15(+1.03%) |
Aug 28, 2020 | 14.19 | 14.21 | 14.15 | 14.15 | 15,180 | -0.01(-0.08%) |
Aug 27, 2020 | 14.15 | 14.20 | 14.15 | 14.16 | 22,062 | +0.01(+0.09%) |
Aug 26, 2020 | 14.18 | 14.20 | 14.10 | 14.15 | 8,923 | -0.05(-0.39%) |
Aug 25, 2020 | 14.20 | 14.20 | 14.15 | 14.20 | 10,519 | +0.03(+0.21%) |
Aug 24, 2020 | 14.17 | 14.21 | 14.17 | 14.17 | 12,223 | +0.00(+0.00%) |
Aug 21, 2020 | 14.20 | 14.26 | 14.12 | 14.17 | 15,808 | -0.09(-0.60%) |
Aug 20, 2020 | 14.27 | 14.30 | 14.11 | 14.26 | 13,967 | +0.05(+0.34%) |
Aug 19, 2020 | 14.00 | 14.27 | 14.00 | 14.21 | 27,735 | +0.20(+1.41%) |
Aug 18, 2020 | 13.97 | 14.06 | 13.96 | 14.01 | 10,667 | +0.05(+0.33%) |
Aug 17, 2020 | 14.06 | 14.11 | 13.97 | 13.97 | 11,284 | -0.00(-0.00%) |
Aug 14, 2020 | 13.99 | 14.00 | 13.92 | 13.97 | 4,446 | +0.04(+0.29%) |
Aug 13, 2020 | 13.95 | 13.95 | 13.85 | 13.93 | 11,821 | +0.03(+0.24%) |
Aug 12, 2020 | 13.99 | 14.05 | 13.89 | 13.89 | 22,582 | -0.05(-0.35%) |
Aug 11, 2020 | 13.94 | 13.97 | 13.91 | 13.94 | 9,820 | +0.00(+0.00%) |
Aug 10, 2020 | 13.97 | 14.00 | 13.94 | 13.94 | 6,845 | -0.02(-0.17%) |
Aug 07, 2020 | 13.96 | 14.00 | 13.96 | 13.97 | 19,595 | -0.03(-0.22%) |
Aug 06, 2020 | 13.91 | 14.00 | 13.91 | 14.00 | 3,678 | +0.12(+0.87%) |
Aug 05, 2020 | 13.97 | 13.97 | 13.87 | 13.88 | 7,174 | -0.09(-0.65%) |
Aug 04, 2020 | 13.94 | 13.97 | 13.93 | 13.97 | 8,263 | +0.02(+0.11%) |
Aug 03, 2020 | 13.91 | 14.00 | 13.91 | 13.95 | 7,619 | +0.03(+0.20%) |
Jul 31, 2020 | 14.00 | 14.00 | 13.85 | 13.92 | 9,715 | -0.04(-0.30%) |
Jul 30, 2020 | 14.05 | 14.05 | 13.90 | 13.97 | 16,168 | +0.05(+0.34%) |
Jul 29, 2020 | 13.97 | 13.97 | 13.90 | 13.92 | 8,545 | +0.02(+0.11%) |
Jul 28, 2020 | 13.94 | 13.94 | 13.89 | 13.90 | 4,450 | +0.00(+0.00%) |
Jul 27, 2020 | 13.92 | 13.99 | 13.85 | 13.90 | 8,901 | -0.02(-0.17%) |
Jul 24, 2020 | 13.97 | 13.97 | 13.86 | 13.93 | 8,970 | -0.06(-0.45%) |
Jul 23, 2020 | 14.00 | 14.06 | 13.97 | 13.99 | 6,882 | -0.21(-1.50%) |
Jul 22, 2020 | 13.92 | 14.22 | 13.92 | 14.21 | 10,620 | +0.35(+2.50%) |
Jul 21, 2020 | 14.15 | 14.23 | 13.86 | 13.86 | 19,847 | -0.26(-1.81%) |
Jul 20, 2020 | 14.11 | 14.30 | 14.09 | 14.12 | 13,788 | +0.01(+0.04%) |
Jul 17, 2020 | 13.88 | 14.11 | 13.84 | 14.11 | 5,149 | +0.26(+1.91%) |
Jul 16, 2020 | 13.89 | 14.04 | 13.79 | 13.84 | 5,555 | -0.05(-0.34%) |
Jul 15, 2020 | 13.98 | 13.98 | 13.84 | 13.89 | 3,654 | -0.09(-0.65%) |
Jul 14, 2020 | 13.84 | 13.98 | 13.84 | 13.98 | 1,732 | +0.20(+1.48%) |
Jul 13, 2020 | 14.02 | 14.08 | 13.70 | 13.78 | 9,944 | -0.25(-1.80%) |
Jul 10, 2020 | 14.05 | 14.05 | 13.97 | 14.03 | 5,814 | +0.07(+0.47%) |
Jul 09, 2020 | 13.98 | 14.05 | 13.97 | 13.97 | 5,857 | -0.04(-0.26%) |
Jul 08, 2020 | 14.05 | 14.05 | 13.68 | 14.00 | 4,483 | +0.04(+0.26%) |
Jul 07, 2020 | 13.97 | 14.10 | 13.94 | 13.97 | 13,492 | -0.00(-0.03%) |
Jul 06, 2020 | 13.72 | 14.10 | 13.56 | 13.97 | 30,529 | +0.41(+3.05%) |
Jul 02, 2020 | 13.55 | 13.72 | 13.55 | 13.56 | 4,319 | -0.05(-0.38%) |
Jul 01, 2020 | 13.66 | 13.70 | 13.61 | 13.61 | 8,999 | -0.03(-0.22%) |
Jun 30, 2020 | 13.64 | 13.64 | 13.64 | 433 | +0.00(+0.00%) | |
Jun 29, 2020 | 13.84 | 13.84 | 13.62 | 13.64 | 5,452 | +0.22(+1.61%) |
Jun 26, 2020 | 13.42 | 13.42 | 13.42 | 13.42 | 1,005 | -0.01(-0.05%) |
Jun 25, 2020 | 13.59 | 13.75 | 13.36 | 13.43 | 14,650 | -0.14(-1.05%) |
Jun 24, 2020 | 13.38 | 13.57 | 13.38 | 13.57 | 6,931 | +0.18(+1.38%) |
Jun 23, 2020 | 13.55 | 13.55 | 13.37 | 13.39 | 5,180 | -0.14(-1.01%) |
Jun 22, 2020 | 13.36 | 13.63 | 13.36 | 13.52 | 5,191 | +0.16(+1.18%) |
Jun 19, 2020 | 13.49 | 13.49 | 13.12 | 13.36 | 8,549 | -0.06(-0.43%) |
Jun 18, 2020 | 13.82 | 13.82 | 13.12 | 13.42 | 12,708 | +0.09(+0.67%) |
Jun 17, 2020 | 13.32 | 13.39 | 13.32 | 13.33 | 1,894 | +0.02(+0.18%) |
Jun 16, 2020 | 13.53 | 13.59 | 13.24 | 13.31 | 8,532 | -0.12(-0.87%) |
Jun 15, 2020 | 13.13 | 13.60 | 13.12 | 13.43 | 4,937 | +0.18(+1.38%) |
Jun 12, 2020 | 13.72 | 13.72 | 13.14 | 13.24 | 26,654 | -0.30(-2.21%) |
Jun 11, 2020 | 13.64 | 13.82 | 13.54 | 13.54 | 8,162 | -0.29(-2.06%) |
Jun 10, 2020 | 13.84 | 13.85 | 13.79 | 13.83 | 9,843 | -0.03(-0.22%) |
Jun 09, 2020 | 13.84 | 13.86 | 13.80 | 13.86 | 9,287 | +0.04(+0.26%) |
Jun 08, 2020 | 13.83 | 13.86 | 13.76 | 13.82 | 15,764 | +0.01(+0.09%) |
Jun 05, 2020 | 13.82 | 13.87 | 13.73 | 13.81 | 15,925 | +0.11(+0.83%) |
Jun 04, 2020 | 13.80 | 13.86 | 13.69 | 13.70 | 23,890 | -0.12(-0.86%) |
Jun 03, 2020 | 13.86 | 13.86 | 13.75 | 13.81 | 9,335 | -0.01(-0.05%) |
Jun 02, 2020 | 13.77 | 13.84 | 13.72 | 13.82 | 16,894 | +0.07(+0.48%) |
Jun 01, 2020 | 13.82 | 13.89 | 13.76 | 13.76 | 5,778 | -0.02(-0.17%) |
May 29, 2020 | 13.87 | 13.88 | 13.78 | 13.78 | 12,070 | -0.09(-0.65%) |
May 28, 2020 | 13.93 | 13.93 | 13.82 | 13.87 | 11,466 | +0.06(+0.45%) |
May 27, 2020 | 13.85 | 13.86 | 13.70 | 13.81 | 64,708 | +0.00(+0.00%) |
May 26, 2020 | 13.85 | 13.85 | 13.72 | 13.81 | 14,846 | -0.05(-0.34%) |
May 22, 2020 | 13.80 | 13.86 | 13.80 | 13.85 | 10,315 | +0.11(+0.77%) |
May 21, 2020 | 13.86 | 13.86 | 13.75 | 13.75 | 8,249 | -0.08(-0.60%) |
May 20, 2020 | 13.80 | 13.86 | 13.67 | 13.83 | 12,272 | +0.11(+0.81%) |
May 19, 2020 | 13.39 | 13.80 | 13.39 | 13.72 | 8,256 | +0.44(+3.35%) |
May 18, 2020 | 13.19 | 13.54 | 12.94 | 13.28 | 7,588 | +0.41(+3.22%) |
May 15, 2020 | 12.48 | 12.95 | 12.42 | 12.86 | 3,044 | +0.37(+2.98%) |
May 14, 2020 | 13.33 | 13.33 | 12.00 | 12.49 | 33,424 | -0.98(-7.30%) |
May 13, 2020 | 13.77 | 13.78 | 13.47 | 13.47 | 4,237 | -0.31(-2.22%) |
May 12, 2020 | 13.75 | 13.78 | 13.75 | 13.78 | 1,549 | +0.05(+0.35%) |
May 11, 2020 | 13.77 | 13.84 | 13.73 | 13.73 | 7,006 | -0.07(-0.52%) |
May 08, 2020 | 13.82 | 13.86 | 13.69 | 13.80 | 10,654 | -0.06(-0.43%) |
May 07, 2020 | 13.69 | 13.86 | 13.69 | 13.86 | 2,962 | -0.04(-0.26%) |
May 06, 2020 | 13.90 | 13.90 | 13.60 | 13.90 | 1,909 | +0.22(+1.58%) |
May 05, 2020 | 13.60 | 14.13 | 13.52 | 13.68 | 5,147 | +0.09(+0.63%) |
May 04, 2020 | 13.60 | 13.60 | 13.52 | 13.59 | 1,992 | -0.03(-0.23%) |
May 01, 2020 | 13.62 | 13.72 | 13.59 | 13.63 | 5,580 | -0.05(-0.33%) |
Apr 30, 2020 | 13.88 | 13.88 | 13.67 | 13.67 | 1,080 | -0.17(-1.20%) |
Apr 29, 2020 | 13.81 | 13.84 | 13.71 | 13.84 | 2,814 | +0.13(+0.95%) |
Apr 28, 2020 | 13.69 | 13.74 | 13.61 | 13.71 | 8,804 | -0.01(-0.04%) |
Apr 27, 2020 | 13.60 | 13.76 | 13.60 | 13.71 | 7,221 | +0.12(+0.90%) |
Apr 24, 2020 | 13.48 | 13.74 | 13.48 | 13.59 | 3,070 | -0.06(-0.41%) |
Apr 23, 2020 | 13.75 | 13.80 | 13.61 | 13.65 | 7,733 | -0.04(-0.32%) |
Apr 22, 2020 | 13.76 | 13.78 | 13.69 | 13.69 | 1,922 | -0.11(-0.83%) |
Apr 21, 2020 | 13.78 | 13.89 | 13.52 | 13.80 | 10,186 | +0.21(+1.51%) |
Apr 20, 2020 | 13.46 | 13.78 | 13.21 | 13.60 | 7,279 | -0.24(-1.76%) |
Apr 17, 2020 | 13.55 | 13.84 | 13.54 | 13.84 | 7,847 | +0.36(+2.67%) |
Apr 16, 2020 | 13.54 | 14.04 | 13.14 | 13.48 | 2,685 | +0.19(+1.40%) |
Apr 15, 2020 | 12.90 | 14.04 | 12.90 | 13.30 | 2,100 | +0.12(+0.94%) |
Apr 14, 2020 | 13.20 | 13.20 | 12.07 | 13.17 | 27,153 | -0.02(-0.16%) |
Apr 13, 2020 | 13.86 | 13.93 | 12.87 | 13.20 | 28,524 | -0.69(-4.94%) |
Apr 09, 2020 | 13.29 | 14.07 | 13.10 | 13.88 | 10,406 | +0.84(+6.43%) |
Apr 08, 2020 | 12.78 | 13.04 | 12.05 | 13.04 | 5,713 | +0.73(+5.96%) |
Apr 07, 2020 | 12.10 | 12.31 | 12.05 | 12.31 | 7,340 | +0.14(+1.15%) |
Apr 06, 2020 | 11.75 | 12.24 | 11.64 | 12.17 | 7,992 | +0.74(+6.46%) |
Apr 03, 2020 | 11.58 | 12.02 | 11.31 | 11.43 | 10,406 | -0.15(-1.27%) |
Apr 02, 2020 | 11.30 | 11.58 | 11.28 | 11.58 | 7,557 | +0.29(+2.60%) |
Apr 01, 2020 | 11.93 | 12.09 | 11.28 | 11.28 | 12,252 | -0.56(-4.70%) |
Mar 31, 2020 | 10.84 | 12.16 | 10.84 | 11.84 | 11,875 | +1.28(+12.10%) |
Mar 30, 2020 | 11.34 | 11.38 | 10.56 | 10.56 | 12,188 | -0.74(-6.52%) |
Mar 27, 2020 | 11.65 | 11.65 | 10.75 | 11.30 | 33,788 | -0.32(-2.75%) |
Mar 26, 2020 | 11.06 | 11.89 | 10.93 | 11.62 | 24,951 | +0.42(+3.78%) |
Mar 25, 2020 | 10.01 | 11.27 | 9.728 | 11.20 | 58,559 | +1.39(+14.20%) |
Mar 24, 2020 | 9.388 | 10.27 | 9.388 | 9.803 | 7,545 | +0.52(+5.63%) |
Mar 23, 2020 | 9.287 | 9.716 | 9.032 | 9.281 | 33,879 | -0.49(-5.04%) |
Mar 20, 2020 | 10.55 | 10.73 | 9.014 | 9.774 | 34,478 | +0.01(+0.06%) |
Mar 19, 2020 | 9.600 | 9.960 | 6.671 | 9.768 | 55,232 | +0.17(+1.75%) |
Mar 18, 2020 | 10.16 | 10.44 | 8.846 | 9.600 | 32,356 | -1.09(-10.16%) |
Mar 17, 2020 | 10.45 | 11.47 | 9.432 | 10.69 | 50,645 | +0.10(+0.96%) |
Mar 16, 2020 | 13.34 | 13.34 | 5.801 | 10.58 | 48,943 | -3.05(-22.36%) |
Mar 13, 2020 | 13.40 | 14.19 | 13.40 | 13.63 | 13,274 | +0.49(+3.71%) |
Mar 12, 2020 | 13.92 | 13.92 | 13.07 | 13.14 | 38,100 | -0.93(-6.58%) |
Mar 11, 2020 | 14.21 | 14.21 | 13.99 | 14.07 | 14,703 | +0.35(+2.57%) |
Mar 10, 2020 | 14.55 | 14.83 | 13.53 | 13.72 | 48,129 | -0.70(-4.83%) |
Mar 09, 2020 | 14.79 | 14.79 | 14.27 | 14.41 | 39,012 | -0.57(-3.83%) |
Mar 06, 2020 | 14.58 | 15.00 | 14.58 | 14.99 | 12,584 | +0.03(+0.18%) |
Mar 05, 2020 | 14.94 | 15.08 | 14.94 | 14.96 | 4,790 | -0.02(-0.14%) |
Mar 04, 2020 | 14.91 | 15.22 | 14.86 | 14.98 | 9,553 | +0.14(+0.97%) |
Mar 03, 2020 | 14.96 | 15.06 | 14.84 | 14.84 | 3,558 | -0.09(-0.63%) |