Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.75 | 22.75 | 22.48 | 22.52 | 95,156 | -0.38(-1.65%) |
Apr 29, 2021 | 22.94 | 22.95 | 22.74 | 22.90 | 131,721 | +0.06(+0.26%) |
Apr 28, 2021 | 22.73 | 22.89 | 22.73 | 22.84 | 70,161 | +0.09(+0.38%) |
Apr 27, 2021 | 22.75 | 22.78 | 22.72 | 22.75 | 38,574 | -0.03(-0.15%) |
Apr 26, 2021 | 22.79 | 22.83 | 22.76 | 22.78 | 19,109 | +0.02(+0.08%) |
Apr 23, 2021 | 22.63 | 22.78 | 22.63 | 22.77 | 103,669 | +0.27(+1.22%) |
Apr 22, 2021 | 22.59 | 22.59 | 22.44 | 22.49 | 50,376 | -0.09(-0.38%) |
Apr 21, 2021 | 22.33 | 22.60 | 22.33 | 22.58 | 64,082 | +0.17(+0.77%) |
Apr 20, 2021 | 22.56 | 22.56 | 22.36 | 22.41 | 114,777 | -0.27(-1.17%) |
Apr 19, 2021 | 22.73 | 22.76 | 22.65 | 22.67 | 51,344 | -0.03(-0.15%) |
Apr 16, 2021 | 22.66 | 22.75 | 22.63 | 22.71 | 57,257 | +0.10(+0.46%) |
Apr 15, 2021 | 22.54 | 22.61 | 22.54 | 22.60 | 18,688 | +0.17(+0.76%) |
Apr 14, 2021 | 22.41 | 22.50 | 22.40 | 22.43 | 118,889 | +0.08(+0.35%) |
Apr 13, 2021 | 22.28 | 22.39 | 22.27 | 22.36 | 138,470 | +0.09(+0.42%) |
Apr 12, 2021 | 22.30 | 22.30 | 22.23 | 22.26 | 45,124 | -0.16(-0.72%) |
Apr 09, 2021 | 22.36 | 22.42 | 22.35 | 22.42 | 41,864 | -0.06(-0.28%) |
Apr 08, 2021 | 22.46 | 22.51 | 22.44 | 22.48 | 31,798 | +0.18(+0.81%) |
Apr 07, 2021 | 22.30 | 22.33 | 22.25 | 22.30 | 40,018 | +0.02(+0.08%) |
Apr 06, 2021 | 22.24 | 22.33 | 22.24 | 22.29 | 133,050 | -0.11(-0.50%) |
Apr 05, 2021 | 22.31 | 22.44 | 22.29 | 22.40 | 66,600 | +0.21(+0.93%) |
Apr 01, 2021 | 22.11 | 22.23 | 22.11 | 22.19 | 26,821 | +0.16(+0.74%) |
Mar 31, 2021 | 22.10 | 22.10 | 21.99 | 22.03 | 30,443 | -0.05(-0.23%) |
Mar 30, 2021 | 22.01 | 22.12 | 22.00 | 22.08 | 34,184 | -0.03(-0.16%) |
Mar 29, 2021 | 22.05 | 22.14 | 22.04 | 22.12 | 160,578 | +0.03(+0.16%) |
Mar 26, 2021 | 21.84 | 22.08 | 21.84 | 22.08 | 88,509 | +0.35(+1.62%) |
Mar 25, 2021 | 21.59 | 21.73 | 21.56 | 21.73 | 23,737 | +0.17(+0.80%) |
Mar 24, 2021 | 21.65 | 21.73 | 21.54 | 21.56 | 40,989 | -0.18(-0.83%) |
Mar 23, 2021 | 21.87 | 21.91 | 21.71 | 21.74 | 33,470 | -0.27(-1.21%) |
Mar 22, 2021 | 21.94 | 22.06 | 21.94 | 22.00 | 30,080 | -0.03(-0.12%) |
Mar 19, 2021 | 21.95 | 22.08 | 21.87 | 22.03 | 43,496 | +0.11(+0.48%) |
Mar 18, 2021 | 22.00 | 22.13 | 21.92 | 21.92 | 48,173 | -0.22(-0.98%) |
Mar 17, 2021 | 21.93 | 22.18 | 21.90 | 22.14 | 50,035 | +0.11(+0.50%) |
Mar 16, 2021 | 22.02 | 22.06 | 21.98 | 22.03 | 223,750 | +0.05(+0.23%) |
Mar 15, 2021 | 21.91 | 21.98 | 21.84 | 21.98 | 23,324 | -0.01(-0.04%) |
Mar 12, 2021 | 21.83 | 21.99 | 21.82 | 21.99 | 58,813 | -0.03(-0.12%) |
Mar 11, 2021 | 21.92 | 22.01 | 21.86 | 22.01 | 165,154 | +0.35(+1.60%) |
Mar 10, 2021 | 21.64 | 21.70 | 21.56 | 21.67 | 28,882 | +0.10(+0.46%) |
Mar 09, 2021 | 21.51 | 21.62 | 21.51 | 21.57 | 92,101 | +0.25(+1.17%) |
Mar 08, 2021 | 21.33 | 21.47 | 21.30 | 21.32 | 26,521 | -0.27(-1.23%) |
Mar 05, 2021 | 21.54 | 21.60 | 21.32 | 21.59 | 41,357 | +0.20(+0.96%) |
Mar 04, 2021 | 21.62 | 21.70 | 21.28 | 21.38 | 37,167 | -0.21(-0.99%) |
Mar 03, 2021 | 21.67 | 21.69 | 21.57 | 21.59 | 26,989 | -0.08(-0.35%) |
Mar 02, 2021 | 21.66 | 21.74 | 21.59 | 21.67 | 47,221 | -0.04(-0.20%) |
Mar 01, 2021 | 21.53 | 21.77 | 21.53 | 21.71 | 163,626 | +0.37(+1.72%) |
Feb 26, 2021 | 21.58 | 21.58 | 21.33 | 21.35 | 85,174 | -0.35(-1.61%) |
Feb 25, 2021 | 22.05 | 22.12 | 21.63 | 21.70 | 150,389 | -0.26(-1.20%) |
Feb 24, 2021 | 21.80 | 22.00 | 21.74 | 21.96 | 93,290 | -0.01(-0.04%) |
Feb 23, 2021 | 21.84 | 22.02 | 21.68 | 21.97 | 102,449 | +0.04(+0.19%) |
Feb 22, 2021 | 21.88 | 22.05 | 21.88 | 21.93 | 52,736 | -0.01(-0.04%) |
Feb 19, 2021 | 21.95 | 22.03 | 21.90 | 21.94 | 78,848 | +0.03(+0.15%) |
Feb 18, 2021 | 21.84 | 21.90 | 21.73 | 21.90 | 27,507 | -0.02(-0.08%) |
Feb 17, 2021 | 21.86 | 21.95 | 21.80 | 21.92 | 62,920 | +0.01(+0.04%) |
Feb 16, 2021 | 21.95 | 22.01 | 21.89 | 21.91 | 92,259 | +0.10(+0.47%) |
Feb 12, 2021 | 21.64 | 21.82 | 21.64 | 21.81 | 112,941 | +0.10(+0.47%) |
Feb 11, 2021 | 21.70 | 21.72 | 21.65 | 21.71 | 63,571 | +0.18(+0.83%) |
Feb 10, 2021 | 21.66 | 21.66 | 21.47 | 21.53 | 97,293 | -0.04(-0.19%) |
Feb 09, 2021 | 21.46 | 21.61 | 21.46 | 21.57 | 107,569 | +0.09(+0.43%) |
Feb 08, 2021 | 21.42 | 21.48 | 21.41 | 21.48 | 127,236 | +0.16(+0.76%) |
Feb 05, 2021 | 21.23 | 21.32 | 21.18 | 21.31 | 142,231 | +0.18(+0.85%) |
Feb 04, 2021 | 21.08 | 21.15 | 21.06 | 21.13 | 96,705 | -0.03(-0.12%) |
Feb 03, 2021 | 21.18 | 21.18 | 21.08 | 21.16 | 47,744 | +0.01(+0.04%) |
Feb 02, 2021 | 21.10 | 21.15 | 21.01 | 21.15 | 119,585 | +0.20(+0.94%) |
Feb 01, 2021 | 20.87 | 20.97 | 20.80 | 20.95 | 82,808 | +0.41(+1.99%) |
Jan 29, 2021 | 20.77 | 20.77 | 20.48 | 20.54 | 97,359 | -0.54(-2.55%) |
Jan 28, 2021 | 20.97 | 21.16 | 20.96 | 21.08 | 92,416 | +0.18(+0.86%) |
Jan 27, 2021 | 21.07 | 21.12 | 20.90 | 20.90 | 51,169 | -0.51(-2.39%) |
Jan 26, 2021 | 21.42 | 21.42 | 21.33 | 21.42 | 62,015 | +0.02(+0.08%) |
Jan 25, 2021 | 21.32 | 21.41 | 21.18 | 21.40 | 48,473 | -0.02(-0.08%) |
Jan 22, 2021 | 21.37 | 21.45 | 21.34 | 21.42 | 50,847 | -0.16(-0.75%) |
Jan 21, 2021 | 21.59 | 21.59 | 21.46 | 21.58 | 36,422 | -0.01(-0.04%) |
Jan 20, 2021 | 21.53 | 21.60 | 21.47 | 21.59 | 64,671 | +0.14(+0.64%) |
Jan 19, 2021 | 21.47 | 21.48 | 21.40 | 21.45 | 37,997 | +0.17(+0.80%) |
Jan 15, 2021 | 21.36 | 21.36 | 21.21 | 21.28 | 85,174 | -0.28(-1.31%) |
Jan 14, 2021 | 21.48 | 21.63 | 21.46 | 21.56 | 31,956 | +0.18(+0.84%) |
Jan 13, 2021 | 21.40 | 21.44 | 21.36 | 21.38 | 46,826 | -0.02(-0.08%) |
Jan 12, 2021 | 21.24 | 21.40 | 21.19 | 21.40 | 28,603 | +0.18(+0.84%) |
Jan 11, 2021 | 21.17 | 21.30 | 21.17 | 21.22 | 74,171 | -0.22(-1.03%) |
Jan 08, 2021 | 21.36 | 21.44 | 21.26 | 21.44 | 187,337 | +0.20(+0.92%) |
Jan 07, 2021 | 21.08 | 21.24 | 21.05 | 21.24 | 84,690 | +0.06(+0.28%) |
Jan 06, 2021 | 21.04 | 21.29 | 21.02 | 21.18 | 81,264 | +0.23(+1.12%) |
Jan 05, 2021 | 20.77 | 20.98 | 20.77 | 20.95 | 30,195 | +0.26(+1.26%) |
Jan 04, 2021 | 20.96 | 20.97 | 20.64 | 20.69 | 80,830 | +0.07(+0.33%) |
Dec 31, 2020 | 20.62 | 20.62 | 20.62 | 30,586 | -0.09(-0.45%) | |
Dec 30, 2020 | 20.77 | 20.81 | 20.69 | 20.72 | 30,586 | +0.08(+0.40%) |
Dec 29, 2020 | 20.69 | 20.71 | 20.62 | 20.63 | 34,690 | +0.11(+0.56%) |
Dec 28, 2020 | 20.54 | 20.59 | 20.49 | 20.52 | 90,874 | +0.18(+0.90%) |
Dec 24, 2020 | 20.32 | 20.34 | 20.30 | 20.34 | 85,409 | +0.05(+0.23%) |
Dec 23, 2020 | 20.21 | 20.30 | 20.21 | 20.29 | 48,916 | +0.20(+1.02%) |
Dec 22, 2020 | 20.13 | 20.13 | 20.04 | 20.08 | 33,336 | -0.12(-0.59%) |
Dec 21, 2020 | 19.99 | 20.23 | 19.96 | 20.20 | 34,734 | -0.32(-1.58%) |
Dec 18, 2020 | 20.54 | 20.55 | 20.48 | 20.53 | 64,320 | -0.03(-0.15%) |
Dec 17, 2020 | 20.57 | 20.60 | 20.54 | 20.56 | 104,789 | +0.08(+0.41%) |
Dec 16, 2020 | 20.44 | 20.51 | 20.32 | 20.47 | 54,911 | +0.09(+0.42%) |
Dec 15, 2020 | 20.33 | 20.41 | 20.27 | 20.39 | 44,826 | +0.16(+0.80%) |
Dec 14, 2020 | 20.35 | 20.37 | 20.23 | 20.23 | 77,991 | -0.01(-0.04%) |
Dec 11, 2020 | 20.19 | 20.25 | 20.16 | 20.23 | 24,367 | -0.05(-0.26%) |
Dec 10, 2020 | 20.13 | 20.34 | 20.13 | 20.29 | 46,962 | +0.11(+0.52%) |
Dec 09, 2020 | 20.31 | 20.31 | 20.08 | 20.18 | 25,644 | +0.01(+0.06%) |
Dec 08, 2020 | 20.11 | 20.18 | 20.11 | 20.17 | 120,916 | +0.06(+0.30%) |
Dec 07, 2020 | 20.14 | 20.18 | 20.07 | 20.11 | 218,634 | -0.10(-0.48%) |
Dec 04, 2020 | 20.20 | 20.23 | 20.17 | 20.20 | 51,324 | +0.18(+0.87%) |
Dec 03, 2020 | 20.06 | 20.13 | 20.03 | 20.03 | 24,657 | +0.10(+0.50%) |
Dec 02, 2020 | 19.88 | 19.97 | 19.85 | 19.93 | 47,394 | +0.09(+0.43%) |
Dec 01, 2020 | 19.74 | 19.87 | 19.74 | 19.84 | 77,306 | +0.38(+1.96%) |
Nov 30, 2020 | 19.79 | 19.79 | 19.46 | 19.46 | 110,409 | -0.44(-2.22%) |
Nov 27, 2020 | 19.85 | 19.92 | 19.85 | 19.90 | 109,240 | +0.08(+0.39%) |
Nov 25, 2020 | 19.71 | 19.83 | 19.70 | 19.83 | 74,984 | +0.05(+0.26%) |
Nov 24, 2020 | 19.62 | 19.79 | 19.62 | 19.78 | 89,373 | +0.27(+1.39%) |
Nov 23, 2020 | 19.55 | 19.56 | 19.41 | 19.50 | 45,404 | +0.09(+0.48%) |
Nov 20, 2020 | 19.43 | 19.46 | 19.38 | 19.41 | 91,229 | +0.03(+0.18%) |
Nov 19, 2020 | 19.29 | 19.39 | 19.24 | 19.38 | 31,856 | +0.06(+0.31%) |
Nov 18, 2020 | 19.42 | 19.47 | 19.32 | 19.32 | 45,201 | -0.03(-0.18%) |
Nov 17, 2020 | 19.28 | 19.40 | 19.25 | 19.35 | 93,935 | +0.08(+0.40%) |
Nov 16, 2020 | 19.25 | 19.30 | 19.22 | 19.28 | 35,984 | +0.22(+1.16%) |
Nov 13, 2020 | 18.92 | 19.06 | 18.92 | 19.05 | 34,961 | +0.28(+1.50%) |
Nov 12, 2020 | 18.93 | 18.97 | 18.77 | 18.77 | 50,112 | -0.29(-1.51%) |
Nov 11, 2020 | 19.01 | 19.08 | 19.00 | 19.06 | 77,848 | +0.17(+0.88%) |
Nov 10, 2020 | 18.87 | 18.99 | 18.84 | 18.89 | 25,115 | +0.17(+0.91%) |
Nov 09, 2020 | 19.05 | 19.05 | 18.70 | 18.72 | 236,786 | +0.46(+2.50%) |
Nov 06, 2020 | 18.26 | 18.34 | 18.21 | 18.27 | 56,150 | +0.09(+0.47%) |
Nov 05, 2020 | 18.17 | 18.23 | 18.09 | 18.18 | 61,393 | +0.25(+1.42%) |
Nov 04, 2020 | 17.75 | 18.01 | 17.71 | 17.92 | 58,689 | +0.27(+1.54%) |
Nov 03, 2020 | 17.59 | 17.73 | 17.59 | 17.65 | 60,979 | +0.31(+1.81%) |
Nov 02, 2020 | 17.30 | 17.34 | 17.23 | 17.34 | 113,184 | +0.22(+1.29%) |
Oct 30, 2020 | 17.11 | 17.13 | 17.03 | 17.12 | 46,850 | -0.04(-0.25%) |
Oct 29, 2020 | 17.09 | 17.20 | 17.01 | 17.16 | 255,391 | +0.08(+0.45%) |
Oct 28, 2020 | 17.23 | 17.25 | 17.08 | 17.08 | 101,603 | -0.54(-3.04%) |
Oct 27, 2020 | 17.70 | 17.70 | 17.58 | 17.62 | 152,072 | -0.09(-0.53%) |
Oct 26, 2020 | 17.76 | 17.80 | 17.63 | 17.71 | 24,728 | -0.27(-1.53%) |
Oct 23, 2020 | 17.96 | 17.99 | 17.89 | 17.99 | 47,910 | +0.10(+0.54%) |
Oct 22, 2020 | 17.86 | 17.91 | 17.78 | 17.89 | 200,553 | +0.06(+0.33%) |
Oct 21, 2020 | 17.87 | 17.94 | 17.82 | 17.83 | 79,495 | -0.04(-0.24%) |
Oct 20, 2020 | 17.85 | 17.93 | 17.85 | 17.87 | 34,812 | +0.14(+0.77%) |
Oct 19, 2020 | 17.87 | 17.90 | 17.72 | 17.74 | 45,163 | -0.06(-0.33%) |
Oct 16, 2020 | 17.82 | 17.86 | 17.78 | 17.80 | 101,353 | -0.01(-0.05%) |
Oct 15, 2020 | 17.71 | 17.81 | 17.69 | 17.81 | 237,338 | -0.20(-1.09%) |
Oct 14, 2020 | 18.04 | 18.12 | 17.97 | 18.00 | 167,590 | -0.02(-0.09%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.97 | 18.02 | 27,092 | -0.16(-0.89%) |
Oct 12, 2020 | 18.15 | 18.21 | 18.14 | 18.18 | 25,295 | +0.08(+0.42%) |
Oct 09, 2020 | 18.07 | 18.16 | 18.05 | 18.10 | 202,470 | +0.17(+0.96%) |
Oct 08, 2020 | 17.87 | 17.94 | 17.86 | 17.93 | 49,467 | +0.14(+0.77%) |
Oct 07, 2020 | 17.75 | 17.81 | 17.73 | 17.79 | 54,644 | +0.14(+0.77%) |
Oct 06, 2020 | 17.84 | 17.86 | 17.64 | 17.66 | 59,189 | -0.18(-1.02%) |
Oct 05, 2020 | 17.72 | 17.86 | 17.72 | 17.84 | 55,043 | +0.20(+1.16%) |
Oct 02, 2020 | 17.46 | 17.69 | 17.46 | 17.64 | 42,966 | -0.02(-0.10%) |
Oct 01, 2020 | 17.67 | 17.67 | 17.58 | 17.65 | 47,679 | +0.08(+0.48%) |
Sep 30, 2020 | 17.56 | 17.63 | 17.50 | 17.57 | 152,037 | +0.03(+0.15%) |
Sep 29, 2020 | 17.60 | 17.61 | 17.48 | 17.54 | 73,353 | -0.01(-0.04%) |
Sep 28, 2020 | 17.50 | 17.58 | 17.49 | 17.55 | 61,120 | +0.26(+1.50%) |
Sep 25, 2020 | 17.13 | 17.30 | 17.12 | 17.29 | 113,595 | -0.01(-0.08%) |
Sep 24, 2020 | 17.25 | 17.38 | 17.18 | 17.30 | 51,128 | +0.00(+0.03%) |
Sep 23, 2020 | 17.53 | 17.54 | 17.29 | 17.30 | 53,535 | -0.21(-1.21%) |
Sep 22, 2020 | 17.53 | 17.53 | 17.36 | 17.51 | 65,461 | -0.04(-0.24%) |
Sep 21, 2020 | 17.52 | 17.55 | 17.35 | 17.55 | 106,283 | -0.34(-1.90%) |
Sep 18, 2020 | 17.98 | 18.00 | 17.87 | 17.89 | 34,137 | -0.17(-0.92%) |
Sep 17, 2020 | 17.92 | 18.06 | 17.92 | 18.06 | 32,082 | +0.03(+0.15%) |
Sep 16, 2020 | 18.09 | 18.15 | 18.02 | 18.03 | 34,890 | -0.03(-0.15%) |
Sep 15, 2020 | 18.12 | 18.12 | 18.04 | 18.06 | 77,629 | +0.13(+0.74%) |
Sep 14, 2020 | 17.94 | 17.96 | 17.90 | 17.92 | 76,208 | +0.12(+0.69%) |
Sep 11, 2020 | 17.81 | 17.86 | 17.76 | 17.80 | 36,212 | +0.13(+0.72%) |
Sep 10, 2020 | 17.92 | 17.95 | 17.65 | 17.67 | 114,725 | -0.21(-1.16%) |
Sep 09, 2020 | 17.86 | 17.92 | 17.81 | 17.88 | 102,511 | +0.29(+1.67%) |
Sep 08, 2020 | 17.60 | 17.71 | 17.56 | 17.59 | 57,614 | -0.29(-1.64%) |
Sep 04, 2020 | 17.88 | 17.91 | 17.61 | 17.88 | 34,187 | +0.08(+0.47%) |
Sep 03, 2020 | 18.09 | 18.10 | 17.78 | 17.80 | 75,092 | -0.37(-2.03%) |
Sep 02, 2020 | 18.08 | 18.17 | 18.03 | 18.17 | 41,430 | +0.13(+0.74%) |
Sep 01, 2020 | 18.01 | 18.04 | 17.95 | 18.03 | 62,815 | +0.03(+0.19%) |
Aug 31, 2020 | 18.04 | 18.04 | 17.95 | 18.00 | 41,945 | -0.19(-1.02%) |
Aug 28, 2020 | 18.14 | 18.18 | 18.07 | 18.18 | 92,794 | +0.13(+0.72%) |
Aug 27, 2020 | 18.12 | 18.15 | 18.02 | 18.05 | 63,229 | -0.13(-0.73%) |
Aug 26, 2020 | 18.12 | 18.21 | 18.12 | 18.18 | 45,097 | +0.04(+0.22%) |
Aug 25, 2020 | 18.19 | 18.21 | 18.04 | 18.15 | 39,394 | +0.03(+0.16%) |
Aug 24, 2020 | 18.14 | 18.16 | 18.06 | 18.12 | 33,987 | +0.18(+0.99%) |
Aug 21, 2020 | 17.84 | 17.94 | 17.84 | 17.94 | 55,390 | -0.08(-0.43%) |
Aug 20, 2020 | 17.89 | 18.03 | 17.86 | 18.02 | 33,739 | -0.03(-0.19%) |
Aug 19, 2020 | 18.15 | 18.20 | 18.05 | 18.05 | 64,373 | -0.07(-0.37%) |
Aug 18, 2020 | 18.15 | 18.15 | 18.07 | 18.12 | 59,952 | -0.01(-0.05%) |
Aug 17, 2020 | 18.11 | 18.13 | 18.09 | 18.12 | 67,429 | +0.13(+0.75%) |
Aug 14, 2020 | 17.93 | 18.05 | 17.93 | 17.99 | 125,076 | -0.04(-0.23%) |
Aug 13, 2020 | 18.12 | 18.12 | 17.99 | 18.03 | 58,721 | -0.13(-0.72%) |
Aug 12, 2020 | 18.09 | 18.22 | 18.09 | 18.16 | 57,724 | +0.33(+1.87%) |
Aug 11, 2020 | 18.00 | 18.00 | 17.81 | 17.83 | 35,035 | +0.06(+0.32%) |
Aug 10, 2020 | 17.70 | 17.77 | 17.69 | 17.77 | 54,318 | +0.14(+0.81%) |
Aug 07, 2020 | 17.57 | 17.66 | 17.55 | 17.63 | 76,475 | -0.18(-0.99%) |
Aug 06, 2020 | 17.71 | 17.81 | 17.67 | 17.81 | 67,001 | +0.03(+0.19%) |
Aug 05, 2020 | 17.81 | 17.87 | 17.74 | 17.77 | 72,579 | +0.11(+0.62%) |
Aug 04, 2020 | 17.55 | 17.67 | 17.53 | 17.66 | 79,515 | +0.15(+0.84%) |
Aug 03, 2020 | 17.41 | 17.53 | 17.39 | 17.52 | 54,548 | +0.19(+1.09%) |
Jul 31, 2020 | 17.49 | 17.49 | 17.22 | 17.33 | 53,246 | -0.26(-1.48%) |
Jul 30, 2020 | 17.47 | 17.59 | 17.33 | 17.59 | 67,451 | -0.25(-1.41%) |
Jul 29, 2020 | 17.75 | 17.85 | 17.72 | 17.84 | 80,611 | +0.16(+0.88%) |
Jul 28, 2020 | 17.76 | 17.77 | 17.67 | 17.68 | 104,252 | -0.16(-0.87%) |
Jul 27, 2020 | 17.76 | 17.84 | 17.76 | 17.84 | 71,347 | +0.20(+1.14%) |
Jul 24, 2020 | 17.52 | 17.65 | 17.51 | 17.64 | 633,362 | +0.02(+0.10%) |
Jul 23, 2020 | 17.71 | 17.77 | 17.59 | 17.62 | 178,256 | -0.16(-0.90%) |
Jul 22, 2020 | 17.76 | 17.79 | 17.71 | 17.78 | 115,032 | +0.07(+0.38%) |
Jul 21, 2020 | 17.76 | 17.81 | 17.71 | 17.71 | 48,406 | -0.01(-0.05%) |
Jul 20, 2020 | 17.65 | 17.72 | 17.60 | 17.72 | 84,904 | +0.13(+0.72%) |
Jul 17, 2020 | 17.58 | 17.61 | 17.54 | 17.60 | 43,717 | +0.04(+0.24%) |
Jul 16, 2020 | 17.53 | 17.59 | 17.52 | 17.55 | 39,901 | -0.08(-0.43%) |
Jul 15, 2020 | 17.64 | 17.71 | 17.57 | 17.63 | 135,798 | +0.14(+0.82%) |
Jul 14, 2020 | 17.31 | 17.52 | 17.31 | 17.49 | 131,356 | +0.20(+1.17%) |
Jul 13, 2020 | 17.42 | 17.52 | 17.25 | 17.29 | 154,845 | -0.01(-0.05%) |
Jul 10, 2020 | 17.23 | 17.31 | 17.21 | 17.29 | 106,731 | +0.09(+0.54%) |
Jul 09, 2020 | 17.42 | 17.42 | 17.12 | 17.20 | 113,868 | -0.20(-1.16%) |
Jul 08, 2020 | 17.29 | 17.40 | 17.25 | 17.40 | 102,908 | +0.16(+0.95%) |
Jul 07, 2020 | 17.36 | 17.41 | 17.24 | 17.24 | 147,612 | -0.29(-1.65%) |
Jul 06, 2020 | 17.51 | 17.55 | 17.48 | 17.53 | 119,204 | +0.34(+1.95%) |
Jul 02, 2020 | 17.24 | 17.33 | 17.19 | 17.19 | 81,478 | +0.19(+1.14%) |
Jul 01, 2020 | 16.92 | 17.01 | 16.90 | 17.00 | 40,329 | +0.12(+0.70%) |
Jun 30, 2020 | 16.83 | 16.93 | 16.81 | 16.88 | 90,941 | -0.05(-0.30%) |
Jun 29, 2020 | 16.87 | 16.95 | 16.81 | 16.93 | 168,654 | +0.07(+0.40%) |
Jun 26, 2020 | 17.01 | 17.02 | 16.82 | 16.87 | 124,242 | -0.23(-1.33%) |
Jun 25, 2020 | 16.92 | 17.09 | 16.87 | 17.09 | 67,942 | +0.17(+0.99%) |
Jun 24, 2020 | 17.13 | 17.14 | 16.87 | 16.92 | 77,010 | -0.37(-2.14%) |
Jun 23, 2020 | 17.38 | 17.40 | 17.26 | 17.29 | 98,319 | +0.08(+0.44%) |
Jun 22, 2020 | 17.11 | 17.24 | 17.11 | 17.22 | 40,411 | +0.14(+0.84%) |
Jun 19, 2020 | 17.35 | 17.35 | 17.06 | 17.08 | 81,478 | -0.02(-0.11%) |
Jun 18, 2020 | 17.06 | 17.15 | 17.06 | 17.09 | 65,906 | -0.03(-0.20%) |
Jun 17, 2020 | 17.20 | 17.23 | 17.11 | 17.13 | 90,691 | +0.07(+0.44%) |
Jun 16, 2020 | 17.22 | 17.24 | 16.93 | 17.05 | 176,921 | +0.12(+0.73%) |
Jun 15, 2020 | 16.58 | 16.98 | 16.54 | 16.93 | 127,173 | -0.02(-0.13%) |
Jun 12, 2020 | 17.03 | 17.04 | 16.69 | 16.95 | 92,753 | +0.32(+1.92%) |
Jun 11, 2020 | 17.08 | 17.11 | 16.61 | 16.63 | 277,759 | -0.92(-5.24%) |
Jun 10, 2020 | 17.63 | 17.63 | 17.49 | 17.55 | 27,624 | -0.01(-0.05%) |
Jun 09, 2020 | 17.49 | 17.60 | 17.44 | 17.56 | 186,885 | -0.18(-1.03%) |
Jun 08, 2020 | 17.61 | 17.74 | 17.51 | 17.74 | 31,142 | +0.26(+1.47%) |
Jun 05, 2020 | 17.49 | 17.59 | 17.48 | 17.49 | 78,038 | +0.32(+1.88%) |
Jun 04, 2020 | 17.12 | 17.25 | 17.10 | 17.16 | 84,571 | -0.08(-0.48%) |
Jun 03, 2020 | 17.08 | 17.29 | 17.08 | 17.24 | 440,824 | +0.37(+2.21%) |
Jun 02, 2020 | 16.74 | 16.87 | 16.72 | 16.87 | 457,451 | +0.25(+1.50%) |
Jun 01, 2020 | 16.37 | 16.62 | 16.30 | 16.62 | 170,235 | +0.35(+2.14%) |
May 29, 2020 | 16.25 | 16.28 | 16.10 | 16.27 | 123,992 | -0.03(-0.20%) |
May 28, 2020 | 16.37 | 16.50 | 16.31 | 16.31 | 186,656 | +0.02(+0.15%) |
May 27, 2020 | 16.23 | 16.29 | 16.11 | 16.28 | 216,715 | +0.28(+1.76%) |
May 26, 2020 | 16.02 | 16.08 | 15.98 | 16.00 | 141,500 | +0.52(+3.37%) |
May 22, 2020 | 15.50 | 15.50 | 15.40 | 15.48 | 301,659 | -0.12(-0.80%) |
May 21, 2020 | 15.69 | 15.76 | 15.57 | 15.60 | 91,718 | -0.17(-1.05%) |
May 20, 2020 | 15.73 | 15.83 | 15.70 | 15.77 | 93,052 | +0.27(+1.72%) |
May 19, 2020 | 15.60 | 15.67 | 15.50 | 15.50 | 137,017 | -0.21(-1.33%) |
May 18, 2020 | 15.48 | 15.74 | 15.48 | 15.71 | 297,378 | +0.55(+3.61%) |
May 15, 2020 | 15.14 | 15.20 | 15.06 | 15.16 | 175,495 | -0.02(-0.11%) |
May 14, 2020 | 14.96 | 15.21 | 14.88 | 15.18 | 270,858 | -0.09(-0.60%) |
May 13, 2020 | 15.49 | 15.49 | 15.20 | 15.27 | 137,584 | -0.17(-1.13%) |
May 12, 2020 | 15.64 | 15.69 | 15.45 | 15.45 | 339,372 | -0.17(-1.06%) |
May 11, 2020 | 15.54 | 15.63 | 15.51 | 15.61 | 356,672 | -0.03(-0.19%) |
May 08, 2020 | 15.55 | 15.65 | 15.54 | 15.64 | 278,742 | +0.24(+1.59%) |
May 07, 2020 | 15.39 | 15.47 | 15.32 | 15.40 | 217,409 | +0.12(+0.76%) |
May 06, 2020 | 15.45 | 15.45 | 15.25 | 15.28 | 67,331 | -0.11(-0.70%) |
May 05, 2020 | 15.43 | 15.50 | 15.37 | 15.39 | 210,207 | +0.07(+0.49%) |
May 04, 2020 | 15.21 | 15.34 | 15.16 | 15.31 | 228,258 | +0.06(+0.38%) |