Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.37 | 17.37 | 16.84 | 16.95 | 202,991 | -0.28(-1.63%) |
Apr 29, 2021 | 17.52 | 17.72 | 17.17 | 17.23 | 186,240 | -0.29(-1.64%) |
Apr 28, 2021 | 17.93 | 18.07 | 17.43 | 17.52 | 112,410 | -0.35(-1.96%) |
Apr 27, 2021 | 18.35 | 18.48 | 17.82 | 17.87 | 148,078 | -0.38(-2.09%) |
Apr 26, 2021 | 18.14 | 18.45 | 18.04 | 18.25 | 201,032 | +0.12(+0.64%) |
Apr 23, 2021 | 18.39 | 18.55 | 18.05 | 18.14 | 283,673 | -0.31(-1.69%) |
Apr 22, 2021 | 19.33 | 19.33 | 18.26 | 18.45 | 122,028 | -0.80(-4.16%) |
Apr 21, 2021 | 19.07 | 19.31 | 18.98 | 19.25 | 93,761 | +0.16(+0.82%) |
Apr 20, 2021 | 18.91 | 19.24 | 18.70 | 19.09 | 203,492 | +0.04(+0.20%) |
Apr 19, 2021 | 19.13 | 19.23 | 18.85 | 19.05 | 120,971 | -0.12(-0.65%) |
Apr 16, 2021 | 18.98 | 19.37 | 18.77 | 19.18 | 139,138 | +0.16(+0.82%) |
Apr 15, 2021 | 18.63 | 19.07 | 18.01 | 19.02 | 178,208 | +0.37(+1.96%) |
Apr 14, 2021 | 18.71 | 18.86 | 18.49 | 18.66 | 107,193 | -0.05(-0.25%) |
Apr 13, 2021 | 18.59 | 18.95 | 18.59 | 18.70 | 108,790 | +0.07(+0.38%) |
Apr 12, 2021 | 18.63 | 18.75 | 18.57 | 18.63 | 60,528 | +0.06(+0.34%) |
Apr 09, 2021 | 18.46 | 18.63 | 18.14 | 18.57 | 149,160 | +0.11(+0.59%) |
Apr 08, 2021 | 18.29 | 18.50 | 18.21 | 18.46 | 87,634 | +0.23(+1.24%) |
Apr 07, 2021 | 18.21 | 18.39 | 18.17 | 18.24 | 98,024 | +0.00(+0.00%) |
Apr 06, 2021 | 18.38 | 18.38 | 18.11 | 18.24 | 87,824 | -0.07(-0.38%) |
Apr 05, 2021 | 18.62 | 18.70 | 18.29 | 18.31 | 112,296 | -0.10(-0.55%) |
Apr 01, 2021 | 18.36 | 18.59 | 18.28 | 18.41 | 157,510 | +0.02(+0.13%) |
Mar 31, 2021 | 18.38 | 18.60 | 18.31 | 18.38 | 181,167 | +0.32(+1.77%) |
Mar 30, 2021 | 18.21 | 18.31 | 17.96 | 18.07 | 68,075 | +0.03(+0.17%) |
Mar 29, 2021 | 17.98 | 18.49 | 17.82 | 18.03 | 243,615 | +0.11(+0.61%) |
Mar 26, 2021 | 17.96 | 18.07 | 17.68 | 17.93 | 201,578 | +0.10(+0.55%) |
Mar 25, 2021 | 18.04 | 18.17 | 17.72 | 17.83 | 83,306 | -0.49(-2.69%) |
Mar 24, 2021 | 18.43 | 18.46 | 18.08 | 18.32 | 97,481 | +0.01(+0.04%) |
Mar 23, 2021 | 18.44 | 18.50 | 18.25 | 18.31 | 65,632 | -0.30(-1.59%) |
Mar 22, 2021 | 18.59 | 18.71 | 18.49 | 18.61 | 71,143 | -0.17(-0.93%) |
Mar 19, 2021 | 18.77 | 18.84 | 18.55 | 18.78 | 64,069 | -0.13(-0.68%) |
Mar 18, 2021 | 18.72 | 19.01 | 18.65 | 18.91 | 94,125 | +0.16(+0.85%) |
Mar 17, 2021 | 18.56 | 18.84 | 18.33 | 18.75 | 74,479 | +0.07(+0.37%) |
Mar 16, 2021 | 18.80 | 18.86 | 18.57 | 18.68 | 66,825 | -0.08(-0.40%) |
Mar 15, 2021 | 18.64 | 18.83 | 18.43 | 18.76 | 124,157 | +0.14(+0.77%) |
Mar 12, 2021 | 18.70 | 18.77 | 18.28 | 18.61 | 113,079 | -0.21(-1.13%) |
Mar 11, 2021 | 18.60 | 18.84 | 18.55 | 18.83 | 161,532 | +0.51(+2.81%) |
Mar 10, 2021 | 18.22 | 18.40 | 18.06 | 18.31 | 91,975 | +0.45(+2.54%) |
Mar 09, 2021 | 17.74 | 18.02 | 17.68 | 17.86 | 110,318 | +0.19(+1.07%) |
Mar 08, 2021 | 17.33 | 17.83 | 17.33 | 17.67 | 202,769 | -0.03(-0.17%) |
Mar 05, 2021 | 17.71 | 17.77 | 17.29 | 17.70 | 109,248 | +0.24(+1.39%) |
Mar 04, 2021 | 17.65 | 17.96 | 17.00 | 17.46 | 117,238 | -0.21(-1.20%) |
Mar 03, 2021 | 17.23 | 17.80 | 17.08 | 17.67 | 133,661 | +0.44(+2.55%) |
Mar 02, 2021 | 16.85 | 17.24 | 16.84 | 17.23 | 97,490 | +0.36(+2.15%) |
Mar 01, 2021 | 16.85 | 16.96 | 16.72 | 16.87 | 77,532 | +0.26(+1.55%) |
Feb 26, 2021 | 16.70 | 16.82 | 16.42 | 16.61 | 135,405 | +0.00(+0.00%) |
Feb 25, 2021 | 17.03 | 17.09 | 16.56 | 16.61 | 93,490 | -0.58(-3.35%) |
Feb 24, 2021 | 16.97 | 17.30 | 16.97 | 17.18 | 118,243 | +0.20(+1.20%) |
Feb 23, 2021 | 17.12 | 17.21 | 16.85 | 16.98 | 128,841 | -0.08(-0.44%) |
Feb 22, 2021 | 17.13 | 17.34 | 17.00 | 17.05 | 116,341 | -0.42(-2.38%) |
Feb 19, 2021 | 17.41 | 17.55 | 17.32 | 17.47 | 97,888 | +0.32(+1.85%) |
Feb 18, 2021 | 17.03 | 17.34 | 16.93 | 17.15 | 87,841 | -0.23(-1.35%) |
Feb 17, 2021 | 17.34 | 17.45 | 17.11 | 17.39 | 108,793 | -0.11(-0.61%) |
Feb 16, 2021 | 17.31 | 17.52 | 17.08 | 17.49 | 78,310 | +0.74(+4.43%) |
Feb 12, 2021 | 16.74 | 16.90 | 16.59 | 16.75 | 112,419 | +0.02(+0.09%) |
Feb 11, 2021 | 16.37 | 16.77 | 16.26 | 16.74 | 239,031 | +0.56(+3.46%) |
Feb 10, 2021 | 16.09 | 16.28 | 16.00 | 16.18 | 138,755 | +0.28(+1.76%) |
Feb 09, 2021 | 15.65 | 15.94 | 15.62 | 15.90 | 257,614 | +0.17(+1.06%) |
Feb 08, 2021 | 15.65 | 15.90 | 15.59 | 15.73 | 105,915 | +0.19(+1.22%) |
Feb 05, 2021 | 15.76 | 15.83 | 15.49 | 15.54 | 97,755 | -0.06(-0.39%) |
Feb 04, 2021 | 15.47 | 15.67 | 15.39 | 15.60 | 122,579 | +0.14(+0.93%) |
Feb 03, 2021 | 15.55 | 15.76 | 15.45 | 15.46 | 186,716 | +0.03(+0.20%) |
Feb 02, 2021 | 15.68 | 15.86 | 15.43 | 15.43 | 207,767 | -0.13(-0.83%) |
Feb 01, 2021 | 15.49 | 15.69 | 15.29 | 15.56 | 326,667 | +0.02(+0.10%) |
Jan 29, 2021 | 15.59 | 15.72 | 15.37 | 15.54 | 168,430 | -0.14(-0.87%) |
Jan 28, 2021 | 15.39 | 15.85 | 15.25 | 15.68 | 259,678 | +0.45(+2.93%) |
Jan 27, 2021 | 15.59 | 15.72 | 15.22 | 15.23 | 138,162 | -0.50(-3.18%) |
Jan 26, 2021 | 15.96 | 15.96 | 15.65 | 15.73 | 45,642 | +0.00(+0.00%) |
Jan 25, 2021 | 15.93 | 15.93 | 15.63 | 15.73 | 88,010 | -0.36(-2.21%) |
Jan 22, 2021 | 16.27 | 16.28 | 15.80 | 16.09 | 202,645 | -0.43(-2.61%) |
Jan 21, 2021 | 16.74 | 16.81 | 16.50 | 16.52 | 62,081 | -0.02(-0.14%) |
Jan 20, 2021 | 16.79 | 16.79 | 16.44 | 16.54 | 89,256 | -0.17(-1.00%) |
Jan 19, 2021 | 16.53 | 16.87 | 16.40 | 16.71 | 166,786 | +0.42(+2.60%) |
Jan 15, 2021 | 16.56 | 16.90 | 16.23 | 16.28 | 142,670 | -0.56(-3.33%) |
Jan 14, 2021 | 16.52 | 16.87 | 16.44 | 16.84 | 70,760 | +0.32(+1.92%) |
Jan 13, 2021 | 16.52 | 16.63 | 16.26 | 16.52 | 92,314 | +0.02(+0.14%) |
Jan 12, 2021 | 16.49 | 16.69 | 16.42 | 16.50 | 92,934 | -0.05(-0.32%) |
Jan 11, 2021 | 16.49 | 16.67 | 16.38 | 16.56 | 159,640 | -0.21(-1.26%) |
Jan 08, 2021 | 16.65 | 16.85 | 16.43 | 16.77 | 83,092 | +0.24(+1.47%) |
Jan 07, 2021 | 16.27 | 16.65 | 16.13 | 16.52 | 89,585 | +0.26(+1.58%) |
Jan 06, 2021 | 16.35 | 16.49 | 16.10 | 16.27 | 128,468 | +0.01(+0.05%) |
Jan 05, 2021 | 15.77 | 16.37 | 15.77 | 16.26 | 101,199 | +0.59(+3.77%) |
Jan 04, 2021 | 15.79 | 15.96 | 15.63 | 15.67 | 122,661 | +0.24(+1.57%) |
Dec 31, 2020 | 15.43 | 15.43 | 15.43 | 76,455 | -0.06(-0.39%) | |
Dec 30, 2020 | 15.60 | 15.72 | 15.37 | 15.49 | 76,455 | -0.15(-0.97%) |
Dec 29, 2020 | 15.77 | 15.93 | 15.58 | 15.64 | 81,619 | -0.12(-0.77%) |
Dec 28, 2020 | 15.80 | 15.86 | 15.66 | 15.76 | 108,169 | +0.26(+1.66%) |
Dec 24, 2020 | 15.76 | 15.76 | 15.48 | 15.50 | 61,956 | -0.14(-0.87%) |
Dec 23, 2020 | 15.78 | 15.78 | 15.42 | 15.64 | 131,855 | +0.05(+0.29%) |
Dec 22, 2020 | 15.75 | 16.06 | 15.59 | 15.59 | 182,540 | +0.20(+1.28%) |
Dec 21, 2020 | 15.08 | 15.57 | 15.03 | 15.40 | 148,958 | +0.07(+0.44%) |
Dec 18, 2020 | 15.64 | 15.74 | 15.28 | 15.33 | 210,307 | -0.23(-1.51%) |
Dec 17, 2020 | 15.18 | 15.78 | 15.18 | 15.56 | 118,072 | +0.42(+2.80%) |
Dec 16, 2020 | 14.92 | 15.14 | 14.84 | 15.14 | 111,207 | +0.36(+2.41%) |
Dec 15, 2020 | 14.87 | 14.94 | 14.75 | 14.78 | 79,570 | -0.08(-0.56%) |
Dec 14, 2020 | 15.19 | 15.28 | 14.82 | 14.87 | 101,705 | -0.20(-1.31%) |
Dec 11, 2020 | 15.09 | 15.18 | 14.91 | 15.06 | 113,740 | -0.08(-0.55%) |
Dec 10, 2020 | 15.07 | 15.25 | 14.89 | 15.15 | 169,585 | +0.08(+0.50%) |
Dec 09, 2020 | 14.72 | 15.19 | 14.72 | 15.07 | 179,161 | +0.68(+4.73%) |
Dec 08, 2020 | 14.46 | 14.64 | 14.36 | 14.39 | 45,827 | -0.11(-0.78%) |
Dec 07, 2020 | 14.94 | 14.94 | 14.38 | 14.50 | 165,824 | -0.48(-3.18%) |
Dec 04, 2020 | 14.72 | 15.10 | 14.72 | 14.98 | 123,515 | +0.39(+2.70%) |
Dec 03, 2020 | 14.75 | 14.82 | 14.42 | 14.59 | 161,850 | +0.00(+0.00%) |
Dec 02, 2020 | 14.11 | 14.70 | 13.96 | 14.59 | 184,465 | +0.57(+4.05%) |
Dec 01, 2020 | 13.53 | 14.23 | 13.53 | 14.02 | 263,806 | +0.86(+6.50%) |
Nov 30, 2020 | 13.33 | 13.42 | 13.04 | 13.16 | 258,560 | -0.15(-1.14%) |
Nov 27, 2020 | 13.43 | 13.59 | 13.32 | 13.32 | 107,531 | -0.27(-2.01%) |
Nov 25, 2020 | 13.81 | 14.20 | 13.45 | 13.59 | 350,864 | -0.28(-2.02%) |
Nov 24, 2020 | 13.66 | 13.89 | 13.60 | 13.87 | 195,142 | +0.33(+2.46%) |
Nov 23, 2020 | 13.91 | 13.98 | 13.36 | 13.53 | 183,054 | -0.30(-2.14%) |
Nov 20, 2020 | 13.91 | 14.04 | 13.64 | 13.83 | 151,125 | -0.31(-2.19%) |
Nov 19, 2020 | 14.08 | 14.23 | 13.93 | 14.14 | 145,451 | -0.14(-0.95%) |
Nov 18, 2020 | 14.33 | 14.66 | 14.13 | 14.28 | 162,034 | +0.05(+0.32%) |
Nov 17, 2020 | 14.27 | 14.52 | 13.94 | 14.23 | 194,255 | -0.14(-1.00%) |
Nov 16, 2020 | 14.35 | 14.44 | 14.13 | 14.38 | 105,584 | +0.24(+1.71%) |
Nov 13, 2020 | 13.95 | 14.13 | 13.94 | 14.13 | 82,035 | +0.19(+1.36%) |
Nov 12, 2020 | 14.04 | 14.19 | 13.91 | 13.94 | 218,320 | -0.38(-2.64%) |
Nov 11, 2020 | 14.28 | 14.40 | 14.10 | 14.32 | 149,994 | +0.03(+0.21%) |
Nov 10, 2020 | 13.78 | 14.39 | 13.66 | 14.29 | 181,966 | +0.30(+2.16%) |
Nov 09, 2020 | 13.74 | 14.20 | 13.70 | 13.99 | 206,549 | +0.79(+5.96%) |
Nov 06, 2020 | 12.86 | 13.47 | 12.54 | 13.20 | 117,835 | +0.37(+2.89%) |
Nov 05, 2020 | 12.01 | 12.83 | 11.98 | 12.83 | 186,539 | +1.05(+8.93%) |
Nov 04, 2020 | 12.11 | 12.16 | 11.78 | 11.78 | 134,611 | -0.40(-3.29%) |
Nov 03, 2020 | 12.31 | 12.52 | 12.05 | 12.18 | 153,373 | -0.02(-0.19%) |
Nov 02, 2020 | 12.06 | 12.29 | 11.98 | 12.20 | 129,144 | +0.28(+2.35%) |
Oct 30, 2020 | 12.00 | 12.12 | 11.67 | 11.92 | 326,821 | -0.14(-1.13%) |
Oct 29, 2020 | 12.13 | 12.19 | 11.79 | 12.06 | 138,761 | -0.05(-0.38%) |
Oct 28, 2020 | 12.16 | 12.31 | 12.05 | 12.10 | 131,780 | -0.32(-2.56%) |
Oct 27, 2020 | 12.54 | 12.56 | 12.30 | 12.42 | 103,226 | +0.00(+0.00%) |
Oct 26, 2020 | 12.79 | 12.79 | 12.24 | 12.42 | 172,285 | -0.52(-4.03%) |
Oct 23, 2020 | 12.69 | 12.98 | 12.54 | 12.94 | 189,963 | +0.31(+2.46%) |
Oct 22, 2020 | 12.26 | 12.78 | 12.26 | 12.63 | 170,360 | +0.37(+3.02%) |
Oct 21, 2020 | 11.81 | 12.31 | 11.81 | 12.26 | 163,743 | +0.58(+4.92%) |
Oct 20, 2020 | 11.74 | 11.83 | 11.58 | 11.69 | 104,329 | +0.06(+0.52%) |
Oct 19, 2020 | 11.48 | 11.83 | 11.39 | 11.63 | 135,822 | +0.19(+1.65%) |
Oct 16, 2020 | 11.42 | 11.47 | 11.27 | 11.44 | 121,138 | +0.02(+0.20%) |
Oct 15, 2020 | 11.27 | 11.45 | 11.17 | 11.42 | 180,773 | +0.06(+0.53%) |
Oct 14, 2020 | 11.50 | 11.51 | 11.31 | 11.35 | 264,824 | -0.08(-0.73%) |
Oct 13, 2020 | 11.67 | 11.71 | 11.43 | 11.44 | 306,816 | -0.33(-2.83%) |
Oct 12, 2020 | 11.63 | 11.79 | 11.60 | 11.77 | 58,683 | +0.14(+1.24%) |
Oct 09, 2020 | 11.51 | 11.70 | 11.48 | 11.63 | 134,480 | +0.15(+1.32%) |
Oct 08, 2020 | 11.31 | 11.49 | 11.27 | 11.48 | 173,063 | +0.16(+1.40%) |
Oct 07, 2020 | 11.45 | 11.46 | 11.23 | 11.32 | 93,773 | -0.06(-0.53%) |
Oct 06, 2020 | 11.75 | 11.81 | 11.37 | 11.38 | 164,750 | -0.51(-4.27%) |
Oct 05, 2020 | 11.88 | 12.03 | 11.74 | 11.88 | 135,767 | -0.06(-0.51%) |
Oct 02, 2020 | 11.51 | 12.04 | 11.51 | 11.95 | 138,179 | +0.32(+2.73%) |
Oct 01, 2020 | 11.58 | 11.76 | 11.56 | 11.63 | 158,290 | +0.18(+1.59%) |
Sep 30, 2020 | 11.38 | 11.58 | 11.35 | 11.45 | 134,126 | +0.16(+1.41%) |
Sep 29, 2020 | 11.48 | 11.48 | 11.26 | 11.29 | 120,143 | -0.17(-1.45%) |
Sep 28, 2020 | 11.62 | 11.73 | 11.45 | 11.45 | 106,288 | -0.14(-1.18%) |
Sep 25, 2020 | 11.62 | 11.67 | 11.51 | 11.59 | 182,565 | -0.07(-0.58%) |
Sep 24, 2020 | 11.46 | 11.84 | 11.24 | 11.66 | 316,332 | +0.32(+2.80%) |
Sep 23, 2020 | 11.86 | 11.90 | 11.29 | 11.34 | 417,844 | -0.59(-4.95%) |
Sep 22, 2020 | 11.93 | 12.12 | 11.88 | 11.93 | 325,568 | +0.05(+0.45%) |
Sep 21, 2020 | 11.73 | 12.08 | 11.64 | 11.88 | 215,986 | +0.14(+1.23%) |
Sep 18, 2020 | 12.20 | 12.20 | 11.64 | 11.73 | 188,774 | -0.53(-4.32%) |
Sep 17, 2020 | 12.24 | 12.32 | 12.05 | 12.26 | 170,234 | -0.07(-0.55%) |
Sep 16, 2020 | 12.19 | 12.35 | 12.02 | 12.33 | 245,438 | +0.22(+1.81%) |
Sep 15, 2020 | 12.41 | 12.42 | 12.07 | 12.11 | 176,959 | -0.06(-0.50%) |
Sep 14, 2020 | 12.26 | 12.41 | 12.17 | 12.17 | 210,023 | -0.02(-0.12%) |
Sep 11, 2020 | 12.33 | 12.37 | 12.10 | 12.19 | 375,039 | +0.01(+0.06%) |
Sep 10, 2020 | 12.56 | 12.71 | 12.18 | 12.18 | 289,093 | -0.39(-3.07%) |
Sep 09, 2020 | 12.92 | 13.08 | 12.57 | 12.57 | 114,883 | -0.25(-1.95%) |
Sep 08, 2020 | 12.81 | 12.97 | 12.75 | 12.82 | 130,142 | -0.08(-0.59%) |
Sep 04, 2020 | 13.05 | 13.12 | 12.75 | 12.89 | 217,573 | -0.02(-0.12%) |
Sep 03, 2020 | 12.63 | 13.02 | 12.61 | 12.91 | 205,222 | +0.20(+1.55%) |
Sep 02, 2020 | 12.59 | 12.71 | 12.46 | 12.71 | 141,127 | +0.08(+0.60%) |
Sep 01, 2020 | 12.64 | 12.83 | 12.51 | 12.63 | 293,469 | -0.06(-0.48%) |
Aug 31, 2020 | 12.97 | 13.01 | 12.60 | 12.69 | 194,678 | -0.31(-2.39%) |
Aug 28, 2020 | 12.99 | 13.12 | 12.91 | 13.01 | 133,555 | +0.08(+0.64%) |
Aug 27, 2020 | 13.01 | 13.06 | 12.72 | 12.92 | 202,897 | +0.04(+0.29%) |
Aug 26, 2020 | 13.09 | 13.09 | 12.80 | 12.88 | 134,200 | -0.26(-1.96%) |
Aug 25, 2020 | 13.22 | 13.30 | 12.98 | 13.14 | 191,971 | -0.09(-0.69%) |
Aug 24, 2020 | 13.25 | 13.44 | 13.16 | 13.23 | 159,410 | +0.02(+0.17%) |
Aug 21, 2020 | 13.18 | 13.35 | 13.10 | 13.21 | 129,724 | -0.03(-0.23%) |
Aug 20, 2020 | 13.23 | 13.33 | 13.13 | 13.24 | 109,538 | -0.14(-1.07%) |
Aug 19, 2020 | 13.56 | 13.60 | 13.38 | 13.38 | 179,539 | -0.10(-0.73%) |
Aug 18, 2020 | 13.33 | 13.56 | 13.29 | 13.48 | 148,268 | +0.20(+1.48%) |
Aug 17, 2020 | 13.16 | 13.41 | 13.15 | 13.29 | 169,560 | +0.10(+0.75%) |
Aug 14, 2020 | 13.22 | 13.23 | 13.10 | 13.19 | 89,697 | -0.05(-0.34%) |
Aug 13, 2020 | 13.22 | 13.40 | 13.16 | 13.23 | 102,926 | -0.08(-0.57%) |
Aug 12, 2020 | 13.32 | 13.47 | 13.19 | 13.31 | 202,834 | +0.09(+0.69%) |
Aug 11, 2020 | 13.29 | 13.42 | 13.16 | 13.22 | 112,918 | +0.11(+0.81%) |
Aug 10, 2020 | 13.47 | 13.60 | 13.10 | 13.11 | 124,308 | -0.41(-3.02%) |
Aug 07, 2020 | 13.60 | 13.72 | 13.47 | 13.52 | 129,064 | -0.18(-1.33%) |
Aug 06, 2020 | 13.43 | 13.73 | 13.38 | 13.70 | 106,580 | +0.22(+1.63%) |
Aug 05, 2020 | 13.78 | 13.78 | 13.47 | 13.48 | 156,667 | -0.22(-1.60%) |
Aug 04, 2020 | 13.98 | 14.06 | 13.68 | 13.70 | 134,533 | -0.30(-2.11%) |
Aug 03, 2020 | 14.08 | 14.20 | 13.97 | 14.00 | 196,577 | -0.08(-0.59%) |
Jul 31, 2020 | 14.08 | 14.24 | 14.01 | 14.08 | 196,965 | -0.02(-0.11%) |
Jul 30, 2020 | 14.09 | 14.21 | 13.90 | 14.10 | 128,970 | -0.16(-1.12%) |
Jul 29, 2020 | 14.59 | 14.59 | 14.17 | 14.25 | 166,129 | -0.29(-1.98%) |
Jul 28, 2020 | 14.63 | 14.68 | 14.47 | 14.54 | 183,223 | -0.10(-0.67%) |
Jul 27, 2020 | 14.59 | 14.78 | 14.55 | 14.64 | 297,108 | +0.23(+1.63%) |
Jul 24, 2020 | 14.04 | 14.50 | 14.04 | 14.41 | 588,913 | +0.30(+2.15%) |
Jul 23, 2020 | 13.93 | 14.31 | 13.92 | 14.10 | 132,917 | +0.08(+0.59%) |
Jul 22, 2020 | 13.78 | 14.08 | 13.78 | 14.02 | 234,558 | +0.15(+1.09%) |
Jul 21, 2020 | 13.67 | 14.04 | 13.67 | 13.87 | 177,499 | +0.24(+1.78%) |
Jul 20, 2020 | 13.68 | 13.72 | 13.53 | 13.63 | 273,500 | -0.11(-0.77%) |
Jul 17, 2020 | 13.93 | 13.98 | 13.72 | 13.73 | 225,895 | -0.23(-1.68%) |
Jul 16, 2020 | 14.15 | 14.20 | 13.89 | 13.97 | 81,305 | -0.24(-1.70%) |
Jul 15, 2020 | 14.68 | 14.68 | 14.11 | 14.21 | 303,623 | -0.28(-1.93%) |
Jul 14, 2020 | 14.16 | 14.54 | 14.00 | 14.49 | 167,968 | +0.25(+1.75%) |
Jul 13, 2020 | 14.18 | 14.54 | 14.13 | 14.24 | 134,406 | +0.09(+0.64%) |
Jul 10, 2020 | 14.11 | 14.28 | 13.97 | 14.15 | 122,855 | -0.05(-0.37%) |
Jul 09, 2020 | 14.78 | 14.78 | 13.96 | 14.20 | 240,669 | -0.49(-3.35%) |
Jul 08, 2020 | 15.09 | 15.17 | 14.54 | 14.69 | 205,029 | -0.38(-2.51%) |
Jul 07, 2020 | 14.72 | 15.13 | 14.72 | 15.07 | 231,883 | +0.23(+1.53%) |
Jul 06, 2020 | 14.87 | 14.98 | 14.72 | 14.84 | 155,195 | +0.22(+1.50%) |
Jul 02, 2020 | 14.10 | 14.72 | 14.06 | 14.62 | 177,942 | +0.75(+5.40%) |
Jul 01, 2020 | 13.37 | 14.00 | 13.36 | 13.88 | 182,774 | +0.51(+3.85%) |
Jun 30, 2020 | 13.40 | 13.55 | 13.27 | 13.36 | 145,887 | -0.14(-1.01%) |
Jun 29, 2020 | 13.57 | 13.57 | 13.39 | 13.50 | 58,422 | +0.02(+0.11%) |
Jun 26, 2020 | 13.78 | 13.78 | 13.48 | 13.48 | 82,299 | -0.42(-3.05%) |
Jun 25, 2020 | 13.82 | 14.05 | 13.82 | 13.91 | 176,700 | +0.03(+0.22%) |
Jun 24, 2020 | 14.14 | 14.14 | 13.86 | 13.88 | 202,980 | -0.22(-1.56%) |
Jun 23, 2020 | 14.16 | 14.27 | 13.98 | 14.10 | 194,617 | +0.13(+0.92%) |
Jun 22, 2020 | 13.94 | 14.26 | 13.85 | 13.97 | 114,958 | +0.00(+0.00%) |
Jun 19, 2020 | 13.97 | 14.03 | 13.74 | 13.97 | 161,297 | +0.11(+0.82%) |
Jun 18, 2020 | 14.22 | 14.24 | 13.79 | 13.85 | 133,617 | -0.48(-3.38%) |
Jun 17, 2020 | 14.52 | 14.55 | 14.23 | 14.34 | 128,055 | -0.09(-0.63%) |
Jun 16, 2020 | 14.48 | 14.57 | 14.21 | 14.43 | 161,684 | +0.30(+2.09%) |
Jun 15, 2020 | 14.18 | 14.30 | 13.81 | 14.13 | 139,656 | -0.34(-2.35%) |
Jun 12, 2020 | 14.65 | 14.93 | 14.13 | 14.47 | 223,781 | +0.11(+0.74%) |
Jun 11, 2020 | 14.53 | 14.53 | 14.19 | 14.37 | 207,340 | -0.58(-3.90%) |
Jun 10, 2020 | 15.07 | 15.35 | 14.91 | 14.95 | 137,954 | -0.22(-1.45%) |
Jun 09, 2020 | 15.83 | 15.83 | 14.89 | 15.17 | 213,263 | -0.36(-2.34%) |
Jun 08, 2020 | 15.23 | 15.55 | 14.86 | 15.53 | 160,150 | +0.34(+2.24%) |
Jun 05, 2020 | 14.91 | 15.22 | 14.81 | 15.19 | 281,642 | +0.82(+5.69%) |
Jun 04, 2020 | 13.77 | 14.44 | 13.74 | 14.38 | 329,705 | +0.51(+3.66%) |
Jun 03, 2020 | 13.67 | 14.22 | 13.67 | 13.87 | 227,775 | +0.21(+1.55%) |
Jun 02, 2020 | 13.17 | 13.81 | 13.17 | 13.66 | 400,105 | +0.63(+4.82%) |
Jun 01, 2020 | 12.54 | 13.25 | 12.51 | 13.03 | 202,250 | +0.51(+4.05%) |
May 29, 2020 | 12.40 | 12.63 | 12.33 | 12.52 | 287,851 | -0.02(-0.18%) |
May 28, 2020 | 13.19 | 13.19 | 12.48 | 12.54 | 220,208 | -0.57(-4.33%) |
May 27, 2020 | 13.01 | 13.12 | 12.68 | 13.11 | 299,546 | +0.33(+2.61%) |
May 26, 2020 | 12.77 | 13.01 | 12.69 | 12.78 | 325,392 | +0.24(+1.93%) |
May 22, 2020 | 12.91 | 12.91 | 12.47 | 12.54 | 185,207 | -0.46(-3.55%) |
May 21, 2020 | 12.80 | 13.00 | 12.62 | 13.00 | 115,753 | +0.19(+1.48%) |
May 20, 2020 | 12.63 | 12.81 | 12.44 | 12.81 | 346,776 | +0.35(+2.79%) |
May 19, 2020 | 12.69 | 12.74 | 12.45 | 12.46 | 214,434 | -0.21(-1.67%) |
May 18, 2020 | 12.39 | 12.75 | 12.39 | 12.67 | 299,680 | +0.50(+4.10%) |
May 15, 2020 | 12.36 | 12.51 | 12.13 | 12.17 | 214,930 | -0.33(-2.60%) |
May 14, 2020 | 12.28 | 12.65 | 12.05 | 12.50 | 142,941 | +0.11(+0.86%) |
May 13, 2020 | 12.88 | 12.93 | 12.28 | 12.39 | 196,768 | -0.48(-3.71%) |
May 12, 2020 | 13.00 | 13.41 | 12.83 | 12.87 | 321,490 | +0.00(+0.00%) |
May 11, 2020 | 13.04 | 13.30 | 12.87 | 12.87 | 217,405 | -0.33(-2.52%) |
May 08, 2020 | 13.69 | 13.89 | 13.07 | 13.20 | 197,361 | -0.26(-1.97%) |
May 07, 2020 | 13.56 | 13.85 | 13.46 | 13.47 | 157,854 | -0.05(-0.39%) |
May 06, 2020 | 13.50 | 13.64 | 13.24 | 13.52 | 170,202 | +0.08(+0.56%) |
May 05, 2020 | 13.25 | 13.69 | 13.19 | 13.44 | 214,307 | +0.27(+2.01%) |
May 04, 2020 | 13.04 | 13.26 | 12.82 | 13.18 | 177,194 | +0.07(+0.52%) |