Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.81 | 19.83 | 19.56 | 19.57 | 8,402 | -0.27(-1.37%) |
Apr 29, 2021 | 19.98 | 19.98 | 19.79 | 19.85 | 8,416 | -0.14(-0.68%) |
Apr 28, 2021 | 19.96 | 20.00 | 19.89 | 19.98 | 11,350 | +0.06(+0.32%) |
Apr 27, 2021 | 20.03 | 20.03 | 19.87 | 19.92 | 8,539 | -0.02(-0.09%) |
Apr 26, 2021 | 19.86 | 19.96 | 19.82 | 19.94 | 28,108 | +0.23(+1.15%) |
Apr 23, 2021 | 19.72 | 19.81 | 19.66 | 19.71 | 8,844 | +0.05(+0.23%) |
Apr 22, 2021 | 19.65 | 19.69 | 19.59 | 19.66 | 5,890 | +0.02(+0.09%) |
Apr 21, 2021 | 19.38 | 19.66 | 19.38 | 19.65 | 6,706 | +0.08(+0.42%) |
Apr 20, 2021 | 19.59 | 19.65 | 19.49 | 19.57 | 12,967 | -0.07(-0.37%) |
Apr 19, 2021 | 19.67 | 19.72 | 19.62 | 19.64 | 6,698 | -0.04(-0.18%) |
Apr 16, 2021 | 19.67 | 19.67 | 19.66 | 19.67 | 8,733 | +0.00(+0.00%) |
Apr 15, 2021 | 19.54 | 19.67 | 19.54 | 19.67 | 8,248 | +0.23(+1.16%) |
Apr 14, 2021 | 19.42 | 19.47 | 19.40 | 19.45 | 11,809 | +0.11(+0.56%) |
Apr 13, 2021 | 19.31 | 19.42 | 19.31 | 19.34 | 6,479 | +0.07(+0.38%) |
Apr 12, 2021 | 19.38 | 19.38 | 19.24 | 19.27 | 6,364 | -0.11(-0.56%) |
Apr 09, 2021 | 19.21 | 19.38 | 19.21 | 19.38 | 6,743 | -0.05(-0.23%) |
Apr 08, 2021 | 19.38 | 19.44 | 19.27 | 19.42 | 6,590 | +0.09(+0.47%) |
Apr 07, 2021 | 19.47 | 19.47 | 19.26 | 19.33 | 13,477 | -0.14(-0.74%) |
Apr 06, 2021 | 19.43 | 19.47 | 19.36 | 19.47 | 7,978 | +0.07(+0.37%) |
Apr 05, 2021 | 19.36 | 19.45 | 19.36 | 19.40 | 7,379 | +0.08(+0.42%) |
Apr 01, 2021 | 19.21 | 19.32 | 19.18 | 19.32 | 4,643 | +0.31(+1.62%) |
Mar 31, 2021 | 19.07 | 19.11 | 18.95 | 19.01 | 34,688 | -0.04(-0.19%) |
Mar 30, 2021 | 19.02 | 19.09 | 18.83 | 19.05 | 10,457 | +0.03(+0.14%) |
Mar 29, 2021 | 19.27 | 19.27 | 18.93 | 19.02 | 16,632 | -0.03(-0.14%) |
Mar 26, 2021 | 18.92 | 19.05 | 18.82 | 19.05 | 8,070 | +0.30(+1.59%) |
Mar 25, 2021 | 18.59 | 18.81 | 18.35 | 18.75 | 15,174 | +0.00(+0.00%) |
Mar 24, 2021 | 18.92 | 19.16 | 18.75 | 18.75 | 8,660 | -0.17(-0.91%) |
Mar 23, 2021 | 19.22 | 19.22 | 18.92 | 18.92 | 20,812 | -0.49(-2.52%) |
Mar 22, 2021 | 19.50 | 19.50 | 19.38 | 19.41 | 10,103 | -0.01(-0.05%) |
Mar 19, 2021 | 19.41 | 19.45 | 19.37 | 19.42 | 27,748 | +0.06(+0.33%) |
Mar 18, 2021 | 19.51 | 19.51 | 19.29 | 19.36 | 6,613 | -0.28(-1.44%) |
Mar 17, 2021 | 19.55 | 19.64 | 19.22 | 19.64 | 12,577 | +0.10(+0.53%) |
Mar 16, 2021 | 19.63 | 19.63 | 19.51 | 19.54 | 5,792 | -0.07(-0.37%) |
Mar 15, 2021 | 19.60 | 19.62 | 19.52 | 19.61 | 8,865 | +0.09(+0.46%) |
Mar 12, 2021 | 19.67 | 19.67 | 19.43 | 19.52 | 13,376 | -0.20(-1.01%) |
Mar 11, 2021 | 19.68 | 19.72 | 19.53 | 19.72 | 11,439 | +0.39(+2.01%) |
Mar 10, 2021 | 19.19 | 19.92 | 19.19 | 19.33 | 190,393 | +0.34(+1.81%) |
Mar 09, 2021 | 18.90 | 19.00 | 18.90 | 18.99 | 8,432 | +0.22(+1.16%) |
Mar 08, 2021 | 19.13 | 19.21 | 18.75 | 18.77 | 12,710 | -0.33(-1.75%) |
Mar 05, 2021 | 19.26 | 19.26 | 18.72 | 19.10 | 26,090 | +0.28(+1.49%) |
Mar 04, 2021 | 19.35 | 19.35 | 18.77 | 18.82 | 13,220 | -0.45(-2.35%) |
Mar 03, 2021 | 19.54 | 19.54 | 19.19 | 19.28 | 9,226 | -0.21(-1.07%) |
Mar 02, 2021 | 19.45 | 19.54 | 19.40 | 19.48 | 5,155 | +0.12(+0.61%) |
Mar 01, 2021 | 19.46 | 19.53 | 19.11 | 19.37 | 15,971 | +0.38(+2.00%) |
Feb 26, 2021 | 19.14 | 19.14 | 18.96 | 18.99 | 13,708 | -0.20(-1.04%) |
Feb 25, 2021 | 20.03 | 20.03 | 19.19 | 19.19 | 28,396 | -0.82(-4.11%) |
Feb 24, 2021 | 19.55 | 20.01 | 19.55 | 20.01 | 11,127 | +0.30(+1.51%) |
Feb 23, 2021 | 19.85 | 19.85 | 19.56 | 19.71 | 24,709 | -0.31(-1.54%) |
Feb 22, 2021 | 19.90 | 20.08 | 19.90 | 20.02 | 19,240 | +0.07(+0.36%) |
Feb 19, 2021 | 19.74 | 20.02 | 19.74 | 19.95 | 15,809 | +0.18(+0.92%) |
Feb 18, 2021 | 19.90 | 19.93 | 19.59 | 19.76 | 17,351 | -0.11(-0.55%) |
Feb 17, 2021 | 19.89 | 20.02 | 19.56 | 19.87 | 12,539 | +0.08(+0.41%) |
Feb 16, 2021 | 19.76 | 20.10 | 19.71 | 19.79 | 34,786 | +0.12(+0.60%) |
Feb 12, 2021 | 19.55 | 19.74 | 19.51 | 19.67 | 15,366 | +0.22(+1.12%) |
Feb 11, 2021 | 19.51 | 19.75 | 19.43 | 19.46 | 34,356 | -0.07(-0.37%) |
Feb 10, 2021 | 19.66 | 19.69 | 19.15 | 19.53 | 25,109 | -0.08(-0.42%) |
Feb 09, 2021 | 19.48 | 19.63 | 19.31 | 19.61 | 24,352 | +0.26(+1.36%) |
Feb 08, 2021 | 19.30 | 19.49 | 19.02 | 19.35 | 63,916 | +0.04(+0.19%) |
Feb 05, 2021 | 19.32 | 19.59 | 19.13 | 19.31 | 29,628 | +0.26(+1.35%) |
Feb 04, 2021 | 19.12 | 19.16 | 19.00 | 19.06 | 7,923 | -0.05(-0.25%) |
Feb 03, 2021 | 18.99 | 19.30 | 18.95 | 19.10 | 12,981 | +0.12(+0.62%) |
Feb 02, 2021 | 18.75 | 19.00 | 18.70 | 18.99 | 44,049 | +0.34(+1.84%) |
Feb 01, 2021 | 18.18 | 18.98 | 17.92 | 18.64 | 48,724 | +0.52(+2.84%) |
Jan 29, 2021 | 18.97 | 18.97 | 17.91 | 18.13 | 300,924 | -0.88(-4.62%) |
Jan 28, 2021 | 19.12 | 19.12 | 19.00 | 19.00 | 17,445 | +0.01(+0.05%) |
Jan 27, 2021 | 19.23 | 19.23 | 19.00 | 19.00 | 10,826 | -0.33(-1.69%) |
Jan 26, 2021 | 19.40 | 19.43 | 19.29 | 19.32 | 8,198 | -0.08(-0.41%) |
Jan 25, 2021 | 19.90 | 19.90 | 19.28 | 19.40 | 34,400 | -0.06(-0.33%) |
Jan 22, 2021 | 19.31 | 19.47 | 19.00 | 19.47 | 15,587 | +0.09(+0.47%) |
Jan 21, 2021 | 19.47 | 19.54 | 19.36 | 19.38 | 16,717 | -0.16(-0.83%) |
Jan 20, 2021 | 19.37 | 19.64 | 19.37 | 19.54 | 28,591 | +0.25(+1.31%) |
Jan 19, 2021 | 19.32 | 19.33 | 19.23 | 19.28 | 18,696 | +0.29(+1.52%) |
Jan 15, 2021 | 19.31 | 19.31 | 19.00 | 19.00 | 26,643 | -0.31(-1.59%) |
Jan 14, 2021 | 19.15 | 19.37 | 19.11 | 19.30 | 12,588 | +0.25(+1.33%) |
Jan 13, 2021 | 19.08 | 19.08 | 19.00 | 19.05 | 8,112 | +0.07(+0.38%) |
Jan 12, 2021 | 18.80 | 19.05 | 18.75 | 18.98 | 12,685 | +0.24(+1.25%) |
Jan 11, 2021 | 18.77 | 18.93 | 18.66 | 18.74 | 18,737 | -0.32(-1.66%) |
Jan 08, 2021 | 19.26 | 19.26 | 19.00 | 19.06 | 14,703 | +0.05(+0.29%) |
Jan 07, 2021 | 18.91 | 19.07 | 18.90 | 19.00 | 5,386 | +0.18(+0.96%) |
Jan 06, 2021 | 18.82 | 19.00 | 18.76 | 18.82 | 16,103 | -0.18(-0.95%) |
Jan 05, 2021 | 18.84 | 19.00 | 18.71 | 19.00 | 10,128 | +0.29(+1.57%) |
Jan 04, 2021 | 19.00 | 19.27 | 18.54 | 18.71 | 26,053 | +0.28(+1.49%) |
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 10,072 | -0.19(-1.02%) | |
Dec 30, 2020 | 18.32 | 18.77 | 18.32 | 18.62 | 10,072 | +0.38(+2.07%) |
Dec 29, 2020 | 18.31 | 18.55 | 18.21 | 18.25 | 14,878 | +0.07(+0.36%) |
Dec 28, 2020 | 19.22 | 19.22 | 18.09 | 18.18 | 52,519 | -0.44(-2.38%) |
Dec 24, 2020 | 18.62 | 18.75 | 18.61 | 18.62 | 6,190 | +0.04(+0.19%) |
Dec 23, 2020 | 18.53 | 18.72 | 18.49 | 18.59 | 17,955 | +0.43(+2.39%) |
Dec 22, 2020 | 18.49 | 18.53 | 18.09 | 18.15 | 29,529 | -0.44(-2.38%) |
Dec 21, 2020 | 19.61 | 19.61 | 18.14 | 18.60 | 51,308 | -0.37(-1.93%) |
Dec 18, 2020 | 18.89 | 19.08 | 18.89 | 18.96 | 45,555 | +0.07(+0.37%) |
Dec 17, 2020 | 18.70 | 19.06 | 18.56 | 18.89 | 58,316 | +0.42(+2.26%) |
Dec 16, 2020 | 18.34 | 18.61 | 18.30 | 18.47 | 44,076 | +0.31(+1.73%) |
Dec 15, 2020 | 18.10 | 18.19 | 18.03 | 18.16 | 11,590 | +0.24(+1.31%) |
Dec 14, 2020 | 18.04 | 18.04 | 17.82 | 17.93 | 14,763 | +0.01(+0.05%) |
Dec 11, 2020 | 17.82 | 17.97 | 17.82 | 17.92 | 12,622 | +0.05(+0.29%) |
Dec 10, 2020 | 17.75 | 17.89 | 17.75 | 17.86 | 7,829 | +0.12(+0.69%) |
Dec 09, 2020 | 17.96 | 18.10 | 17.68 | 17.74 | 177,037 | -0.21(-1.19%) |
Dec 08, 2020 | 17.93 | 18.06 | 17.93 | 17.96 | 15,413 | +0.12(+0.68%) |
Dec 07, 2020 | 18.04 | 18.05 | 17.73 | 17.84 | 10,519 | -0.15(-0.84%) |
Dec 04, 2020 | 17.86 | 18.05 | 17.86 | 17.99 | 35,228 | +0.28(+1.56%) |
Dec 03, 2020 | 17.72 | 17.75 | 17.17 | 17.71 | 25,069 | +0.01(+0.07%) |
Dec 02, 2020 | 17.56 | 17.72 | 17.10 | 17.70 | 10,621 | +0.18(+1.04%) |
Dec 01, 2020 | 17.52 | 17.56 | 17.24 | 17.52 | 13,596 | +0.41(+2.37%) |
Nov 30, 2020 | 17.29 | 17.38 | 17.08 | 17.11 | 8,398 | -0.28(-1.60%) |
Nov 27, 2020 | 17.51 | 17.56 | 17.39 | 17.39 | 11,589 | -0.10(-0.57%) |
Nov 25, 2020 | 17.45 | 17.51 | 17.34 | 17.49 | 10,786 | +0.11(+0.65%) |
Nov 24, 2020 | 17.28 | 17.38 | 17.17 | 17.38 | 15,476 | +0.24(+1.42%) |
Nov 23, 2020 | 17.03 | 17.25 | 16.97 | 17.13 | 237,556 | +0.22(+1.29%) |
Nov 20, 2020 | 16.94 | 16.95 | 16.87 | 16.91 | 2,295 | -0.03(-0.15%) |
Nov 19, 2020 | 16.95 | 17.07 | 16.94 | 16.94 | 3,935 | -0.22(-1.27%) |
Nov 18, 2020 | 17.25 | 17.32 | 16.99 | 17.16 | 9,810 | -0.03(-0.15%) |
Nov 17, 2020 | 17.20 | 17.28 | 17.16 | 17.19 | 9,749 | +0.01(+0.05%) |
Nov 16, 2020 | 17.13 | 17.38 | 17.04 | 17.18 | 10,994 | +0.14(+0.82%) |
Nov 13, 2020 | 16.73 | 17.28 | 16.73 | 17.04 | 15,835 | +0.17(+0.98%) |
Nov 12, 2020 | 16.85 | 17.11 | 16.81 | 16.87 | 9,667 | +0.01(+0.07%) |
Nov 11, 2020 | 16.96 | 16.98 | 16.78 | 16.86 | 14,470 | +0.08(+0.50%) |
Nov 10, 2020 | 16.67 | 17.00 | 16.67 | 16.78 | 5,586 | -0.05(-0.31%) |
Nov 09, 2020 | 16.86 | 17.15 | 16.83 | 16.83 | 8,559 | +0.20(+1.19%) |
Nov 06, 2020 | 16.78 | 16.78 | 16.60 | 16.63 | 4,016 | +0.09(+0.52%) |
Nov 05, 2020 | 16.27 | 16.67 | 16.27 | 16.54 | 12,420 | +0.42(+2.61%) |
Nov 04, 2020 | 16.06 | 16.14 | 15.99 | 16.12 | 7,358 | +0.31(+1.99%) |
Nov 03, 2020 | 15.71 | 15.94 | 15.59 | 15.81 | 5,588 | +0.14(+0.90%) |
Nov 02, 2020 | 15.51 | 15.69 | 15.29 | 15.67 | 12,115 | +0.27(+1.75%) |
Oct 30, 2020 | 15.41 | 15.46 | 15.31 | 15.40 | 9,294 | +0.03(+0.21%) |
Oct 29, 2020 | 15.16 | 15.45 | 15.16 | 15.37 | 4,368 | +0.10(+0.68%) |
Oct 28, 2020 | 15.60 | 15.60 | 15.15 | 15.26 | 8,625 | -0.53(-3.35%) |
Oct 27, 2020 | 15.69 | 15.95 | 15.69 | 15.79 | 4,264 | -0.07(-0.41%) |
Oct 26, 2020 | 16.03 | 16.03 | 15.79 | 15.86 | 7,766 | -0.18(-1.12%) |
Oct 23, 2020 | 15.79 | 16.03 | 15.79 | 16.03 | 8,606 | +0.24(+1.49%) |
Oct 22, 2020 | 15.86 | 15.86 | 15.71 | 15.80 | 2,196 | -0.03(-0.19%) |
Oct 21, 2020 | 15.76 | 15.83 | 15.76 | 15.83 | 2,467 | -0.01(-0.04%) |
Oct 20, 2020 | 15.86 | 15.86 | 15.77 | 15.84 | 7,239 | +0.14(+0.90%) |
Oct 19, 2020 | 15.69 | 15.85 | 15.69 | 15.69 | 11,269 | -0.10(-0.61%) |
Oct 16, 2020 | 15.61 | 15.86 | 15.61 | 15.79 | 4,245 | +0.08(+0.50%) |
Oct 15, 2020 | 15.60 | 15.72 | 15.50 | 15.71 | 5,394 | +0.14(+0.92%) |
Oct 14, 2020 | 15.69 | 15.81 | 15.57 | 15.57 | 6,162 | +0.00(+0.03%) |
Oct 13, 2020 | 15.62 | 15.62 | 15.50 | 15.56 | 2,571 | -0.10(-0.61%) |
Oct 12, 2020 | 15.68 | 15.69 | 15.64 | 15.66 | 3,416 | +0.04(+0.28%) |
Oct 09, 2020 | 15.56 | 15.69 | 15.56 | 15.62 | 4,590 | +0.11(+0.72%) |
Oct 08, 2020 | 15.56 | 15.56 | 15.40 | 15.50 | 5,925 | +0.03(+0.16%) |
Oct 07, 2020 | 15.36 | 15.54 | 15.36 | 15.48 | 4,451 | +0.12(+0.81%) |
Oct 06, 2020 | 15.33 | 15.54 | 15.30 | 15.36 | 13,640 | +0.09(+0.57%) |
Oct 05, 2020 | 15.15 | 15.63 | 15.15 | 15.27 | 8,696 | +0.20(+1.33%) |
Oct 02, 2020 | 15.03 | 15.33 | 14.95 | 15.07 | 11,130 | -0.16(-1.03%) |
Oct 01, 2020 | 15.42 | 15.42 | 15.22 | 15.22 | 1,914 | +0.02(+0.10%) |
Sep 30, 2020 | 15.32 | 15.37 | 15.15 | 15.21 | 5,560 | +0.09(+0.59%) |
Sep 29, 2020 | 15.22 | 15.24 | 15.11 | 15.12 | 2,745 | +0.05(+0.35%) |
Sep 28, 2020 | 14.99 | 15.27 | 14.99 | 15.07 | 9,850 | +0.00(+0.00%) |
Sep 25, 2020 | 14.95 | 15.12 | 14.81 | 15.07 | 11,016 | +0.01(+0.07%) |
Sep 24, 2020 | 14.81 | 15.06 | 14.81 | 15.06 | 2,347 | +0.16(+1.04%) |
Sep 23, 2020 | 15.28 | 15.28 | 14.90 | 14.90 | 3,144 | -0.39(-2.57%) |
Sep 22, 2020 | 15.42 | 15.42 | 15.29 | 15.29 | 3,000 | +0.14(+0.93%) |
Sep 21, 2020 | 15.46 | 15.46 | 15.07 | 15.15 | 13,999 | -0.53(-3.40%) |
Sep 18, 2020 | 15.66 | 15.71 | 15.66 | 15.69 | 3,557 | -0.06(-0.39%) |
Sep 17, 2020 | 15.83 | 15.83 | 15.74 | 15.75 | 2,362 | -0.20(-1.26%) |
Sep 16, 2020 | 15.90 | 16.07 | 15.90 | 15.95 | 8,212 | +0.07(+0.47%) |
Sep 15, 2020 | 16.07 | 16.07 | 15.85 | 15.87 | 4,438 | -0.00(-0.03%) |
Sep 14, 2020 | 15.63 | 15.95 | 15.63 | 15.88 | 4,590 | +0.38(+2.47%) |
Sep 11, 2020 | 15.60 | 15.73 | 15.31 | 15.49 | 6,196 | -0.18(-1.17%) |
Sep 10, 2020 | 15.65 | 16.01 | 15.62 | 15.68 | 11,357 | +0.12(+0.78%) |
Sep 09, 2020 | 15.36 | 15.70 | 15.36 | 15.56 | 9,440 | +0.35(+2.29%) |
Sep 08, 2020 | 15.17 | 15.51 | 14.86 | 15.21 | 16,194 | -0.32(-2.08%) |
Sep 04, 2020 | 15.56 | 15.57 | 15.35 | 15.53 | 14,229 | +0.10(+0.68%) |
Sep 03, 2020 | 15.63 | 15.63 | 15.30 | 15.42 | 5,765 | -0.09(-0.56%) |
Sep 02, 2020 | 15.56 | 15.57 | 15.31 | 15.51 | 9,254 | -0.14(-0.89%) |
Sep 01, 2020 | 15.46 | 15.70 | 15.46 | 15.65 | 22,455 | +0.21(+1.38%) |
Aug 31, 2020 | 15.67 | 15.67 | 15.42 | 15.44 | 6,440 | -0.08(-0.53%) |
Aug 28, 2020 | 15.33 | 15.65 | 15.33 | 15.52 | 9,409 | +0.16(+1.02%) |
Aug 27, 2020 | 15.79 | 15.79 | 15.32 | 15.36 | 1,953 | -0.11(-0.72%) |
Aug 26, 2020 | 15.41 | 15.53 | 15.34 | 15.47 | 6,415 | +0.01(+0.04%) |
Aug 25, 2020 | 15.56 | 15.56 | 15.23 | 15.47 | 5,838 | +0.01(+0.06%) |
Aug 24, 2020 | 15.56 | 15.67 | 15.29 | 15.46 | 20,348 | +0.28(+1.87%) |
Aug 21, 2020 | 15.24 | 15.24 | 15.16 | 15.18 | 2,524 | +0.02(+0.14%) |
Aug 20, 2020 | 15.08 | 15.23 | 15.08 | 15.15 | 2,669 | -0.07(-0.43%) |
Aug 19, 2020 | 15.42 | 15.42 | 15.22 | 15.22 | 3,064 | -0.05(-0.30%) |
Aug 18, 2020 | 15.29 | 15.85 | 15.03 | 15.27 | 18,576 | +0.03(+0.19%) |
Aug 17, 2020 | 15.30 | 15.30 | 15.21 | 15.24 | 2,700 | +0.02(+0.14%) |
Aug 14, 2020 | 15.25 | 15.30 | 15.05 | 15.22 | 7,458 | +0.02(+0.11%) |
Aug 13, 2020 | 15.04 | 15.26 | 15.04 | 15.20 | 5,349 | +0.04(+0.23%) |
Aug 12, 2020 | 15.14 | 15.24 | 15.12 | 15.16 | 6,357 | +0.23(+1.51%) |
Aug 11, 2020 | 14.95 | 15.20 | 14.94 | 14.94 | 3,435 | -0.00(-0.03%) |
Aug 10, 2020 | 14.81 | 15.09 | 14.81 | 14.94 | 5,278 | -0.09(-0.59%) |
Aug 07, 2020 | 15.23 | 15.47 | 14.86 | 15.03 | 4,704 | -0.08(-0.53%) |
Aug 06, 2020 | 15.16 | 15.39 | 15.06 | 15.11 | 3,864 | -0.05(-0.33%) |
Aug 05, 2020 | 15.41 | 15.41 | 15.16 | 15.16 | 5,209 | +0.28(+1.85%) |
Aug 04, 2020 | 14.78 | 14.92 | 14.56 | 14.88 | 16,456 | +0.10(+0.71%) |
Aug 03, 2020 | 14.95 | 15.02 | 14.68 | 14.78 | 18,535 | -0.20(-1.35%) |
Jul 31, 2020 | 15.51 | 15.51 | 14.95 | 14.98 | 8,147 | -0.12(-0.79%) |
Jul 30, 2020 | 15.01 | 15.12 | 14.89 | 15.10 | 4,094 | -0.28(-1.85%) |
Jul 29, 2020 | 15.45 | 15.47 | 15.36 | 15.39 | 1,744 | +0.07(+0.43%) |
Jul 28, 2020 | 15.58 | 15.58 | 15.16 | 15.32 | 6,250 | -0.01(-0.06%) |
Jul 27, 2020 | 15.59 | 15.59 | 15.23 | 15.33 | 15,588 | +0.40(+2.68%) |
Jul 24, 2020 | 15.08 | 15.55 | 14.66 | 14.93 | 12,852 | -0.04(-0.25%) |
Jul 23, 2020 | 15.19 | 15.22 | 14.91 | 14.97 | 5,263 | -0.15(-1.01%) |
Jul 22, 2020 | 15.36 | 15.36 | 15.11 | 15.12 | 5,288 | -0.09(-0.58%) |
Jul 21, 2020 | 15.25 | 15.30 | 15.12 | 15.21 | 13,461 | +0.04(+0.29%) |
Jul 20, 2020 | 15.23 | 15.23 | 15.08 | 15.16 | 6,691 | +0.10(+0.69%) |
Jul 17, 2020 | 15.18 | 15.25 | 15.02 | 15.06 | 12,507 | +0.06(+0.41%) |
Jul 16, 2020 | 14.86 | 15.08 | 14.86 | 15.00 | 4,509 | +0.01(+0.09%) |
Jul 15, 2020 | 14.98 | 15.11 | 14.96 | 14.98 | 6,891 | +0.11(+0.72%) |
Jul 14, 2020 | 14.81 | 14.89 | 14.63 | 14.88 | 7,204 | +0.17(+1.16%) |
Jul 13, 2020 | 15.06 | 15.14 | 14.71 | 14.71 | 5,677 | -0.03(-0.21%) |
Jul 10, 2020 | 14.95 | 14.95 | 14.61 | 14.74 | 5,852 | +0.12(+0.83%) |
Jul 09, 2020 | 14.73 | 15.00 | 14.58 | 14.61 | 6,874 | -0.03(-0.18%) |
Jul 08, 2020 | 14.53 | 14.74 | 14.53 | 14.64 | 4,137 | +0.13(+0.90%) |
Jul 07, 2020 | 14.48 | 14.60 | 14.42 | 14.51 | 6,037 | -0.05(-0.36%) |
Jul 06, 2020 | 14.57 | 14.64 | 14.50 | 14.56 | 22,247 | +0.14(+0.97%) |
Jul 02, 2020 | 14.47 | 14.56 | 14.41 | 14.42 | 8,491 | +0.06(+0.42%) |
Jul 01, 2020 | 14.25 | 14.47 | 14.25 | 14.36 | 5,654 | +0.07(+0.49%) |
Jun 30, 2020 | 14.10 | 14.30 | 14.10 | 14.29 | 2,112 | +0.03(+0.24%) |
Jun 29, 2020 | 13.94 | 14.27 | 13.94 | 14.26 | 9,774 | +0.24(+1.68%) |
Jun 26, 2020 | 14.20 | 14.20 | 14.00 | 14.02 | 3,557 | -0.13(-0.92%) |
Jun 25, 2020 | 14.16 | 14.22 | 14.15 | 14.15 | 4,712 | +0.21(+1.49%) |
Jun 24, 2020 | 14.37 | 14.37 | 13.94 | 13.95 | 11,177 | -0.40(-2.78%) |
Jun 23, 2020 | 14.20 | 14.50 | 14.20 | 14.34 | 3,361 | +0.27(+1.92%) |
Jun 22, 2020 | 14.05 | 14.09 | 13.98 | 14.07 | 14,619 | -0.10(-0.74%) |
Jun 19, 2020 | 14.27 | 14.35 | 13.95 | 14.18 | 14,114 | +0.07(+0.53%) |
Jun 18, 2020 | 14.16 | 14.21 | 14.09 | 14.10 | 10,717 | -0.04(-0.28%) |
Jun 17, 2020 | 14.26 | 14.27 | 14.14 | 14.14 | 15,419 | -0.04(-0.31%) |
Jun 16, 2020 | 14.50 | 14.51 | 14.18 | 14.19 | 9,649 | +0.10(+0.68%) |
Jun 15, 2020 | 13.66 | 14.20 | 13.63 | 14.09 | 15,118 | +0.01(+0.06%) |
Jun 12, 2020 | 14.30 | 14.40 | 13.86 | 14.08 | 11,934 | +0.33(+2.41%) |
Jun 11, 2020 | 14.07 | 14.27 | 13.75 | 13.75 | 14,696 | -0.75(-5.17%) |
Jun 10, 2020 | 14.40 | 14.55 | 14.40 | 14.50 | 7,503 | -0.03(-0.18%) |
Jun 09, 2020 | 14.52 | 14.57 | 14.47 | 14.53 | 5,358 | -0.04(-0.30%) |
Jun 08, 2020 | 14.39 | 14.68 | 14.39 | 14.57 | 14,546 | +0.21(+1.46%) |
Jun 05, 2020 | 14.05 | 14.44 | 14.05 | 14.36 | 20,425 | +0.22(+1.54%) |
Jun 04, 2020 | 14.07 | 14.21 | 14.07 | 14.14 | 4,689 | -0.06(-0.43%) |
Jun 03, 2020 | 14.11 | 14.23 | 14.06 | 14.20 | 8,228 | +0.36(+2.58%) |
Jun 02, 2020 | 13.73 | 14.00 | 13.69 | 13.85 | 11,897 | +0.22(+1.60%) |
Jun 01, 2020 | 13.31 | 13.65 | 13.31 | 13.63 | 14,123 | +0.27(+2.02%) |
May 29, 2020 | 13.38 | 13.39 | 13.30 | 13.36 | 4,819 | -0.02(-0.13%) |
May 28, 2020 | 13.37 | 13.51 | 13.33 | 13.38 | 6,961 | -0.01(-0.06%) |
May 27, 2020 | 13.37 | 13.42 | 13.26 | 13.39 | 5,124 | +0.11(+0.85%) |
May 26, 2020 | 13.21 | 13.50 | 13.17 | 13.27 | 21,630 | +0.06(+0.46%) |
May 22, 2020 | 13.21 | 13.36 | 13.12 | 13.21 | 9,753 | -0.12(-0.92%) |
May 21, 2020 | 13.46 | 13.46 | 13.33 | 13.33 | 2,304 | -0.04(-0.33%) |
May 20, 2020 | 13.29 | 13.47 | 13.29 | 13.38 | 7,236 | +0.20(+1.52%) |
May 19, 2020 | 13.09 | 13.38 | 13.09 | 13.18 | 4,681 | +0.10(+0.80%) |
May 18, 2020 | 12.90 | 13.09 | 12.90 | 13.07 | 12,088 | +0.26(+2.04%) |
May 15, 2020 | 12.71 | 12.90 | 12.69 | 12.81 | 13,655 | +0.24(+1.94%) |
May 14, 2020 | 12.44 | 12.64 | 12.36 | 12.57 | 8,914 | +0.00(+0.00%) |
May 13, 2020 | 12.65 | 13.05 | 12.55 | 12.57 | 148,256 | +0.06(+0.49%) |
May 12, 2020 | 12.69 | 13.03 | 12.29 | 12.51 | 12,235 | -0.48(-3.69%) |
May 11, 2020 | 13.03 | 13.03 | 12.96 | 12.98 | 7,689 | -0.11(-0.82%) |
May 08, 2020 | 12.72 | 13.24 | 12.72 | 13.09 | 22,950 | +0.11(+0.83%) |
May 07, 2020 | 13.00 | 13.02 | 12.98 | 12.98 | 3,361 | +0.12(+0.95%) |
May 06, 2020 | 12.83 | 13.05 | 12.83 | 12.86 | 28,868 | +0.28(+2.22%) |
May 05, 2020 | 12.67 | 12.85 | 12.51 | 12.58 | 35,198 | +0.25(+2.05%) |
May 04, 2020 | 12.44 | 12.52 | 12.33 | 12.33 | 8,070 | -0.14(-1.16%) |