Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.08 | 18.34 | 17.95 | 18.34 | 20,157 | +0.25(+1.38%) |
Apr 29, 2021 | 18.34 | 18.34 | 17.87 | 18.09 | 20,431 | +0.13(+0.74%) |
Apr 28, 2021 | 17.75 | 18.04 | 17.75 | 17.95 | 21,443 | +0.22(+1.25%) |
Apr 27, 2021 | 17.63 | 17.88 | 17.63 | 17.73 | 4,719 | +0.12(+0.66%) |
Apr 26, 2021 | 17.64 | 17.92 | 17.58 | 17.62 | 22,946 | -0.11(-0.61%) |
Apr 23, 2021 | 17.87 | 17.87 | 17.56 | 17.72 | 12,153 | -0.02(-0.12%) |
Apr 22, 2021 | 17.65 | 17.82 | 17.63 | 17.75 | 10,819 | +0.10(+0.59%) |
Apr 21, 2021 | 17.62 | 17.64 | 17.59 | 17.64 | 2,364 | -0.01(-0.04%) |
Apr 20, 2021 | 17.59 | 17.65 | 17.58 | 17.65 | 5,401 | +0.06(+0.33%) |
Apr 19, 2021 | 17.62 | 17.65 | 17.58 | 17.59 | 11,631 | -0.04(-0.22%) |
Apr 16, 2021 | 17.57 | 17.63 | 17.55 | 17.63 | 5,845 | +0.01(+0.06%) |
Apr 15, 2021 | 17.78 | 17.97 | 17.62 | 17.62 | 15,965 | -0.15(-0.86%) |
Apr 14, 2021 | 17.66 | 17.89 | 17.66 | 17.77 | 5,302 | -0.04(-0.22%) |
Apr 13, 2021 | 18.01 | 18.01 | 17.57 | 17.81 | 6,344 | -0.11(-0.61%) |
Apr 12, 2021 | 17.70 | 18.01 | 17.53 | 17.92 | 8,210 | +0.20(+1.13%) |
Apr 09, 2021 | 17.49 | 17.75 | 17.49 | 17.72 | 10,922 | +0.19(+1.07%) |
Apr 08, 2021 | 17.51 | 17.54 | 17.48 | 17.53 | 3,175 | +0.01(+0.05%) |
Apr 07, 2021 | 17.52 | 17.54 | 17.49 | 17.52 | 3,052 | -0.00(-0.03%) |
Apr 06, 2021 | 17.50 | 17.55 | 17.49 | 17.53 | 6,862 | +0.08(+0.43%) |
Apr 05, 2021 | 17.55 | 17.71 | 17.35 | 17.45 | 8,000 | -0.10(-0.59%) |
Apr 01, 2021 | 17.31 | 18.14 | 17.29 | 17.56 | 14,922 | +0.25(+1.43%) |
Mar 31, 2021 | 17.23 | 17.31 | 17.21 | 17.31 | 4,021 | +0.04(+0.22%) |
Mar 30, 2021 | 17.26 | 17.47 | 17.23 | 17.27 | 8,531 | +0.02(+0.09%) |
Mar 29, 2021 | 17.29 | 17.32 | 17.06 | 17.26 | 11,799 | +0.02(+0.11%) |
Mar 26, 2021 | 17.18 | 17.33 | 17.18 | 17.24 | 5,425 | -0.17(-0.96%) |
Mar 25, 2021 | 17.18 | 17.41 | 17.18 | 17.41 | 3,773 | +0.00(+0.00%) |
Mar 24, 2021 | 17.58 | 17.64 | 17.14 | 17.41 | 21,673 | -0.11(-0.63%) |
Mar 23, 2021 | 17.55 | 17.58 | 17.48 | 17.51 | 13,562 | -0.01(-0.07%) |
Mar 22, 2021 | 17.48 | 17.55 | 17.48 | 17.53 | 5,011 | +0.02(+0.12%) |
Mar 19, 2021 | 17.42 | 17.58 | 17.42 | 17.51 | 4,185 | +0.09(+0.50%) |
Mar 18, 2021 | 17.26 | 17.50 | 17.10 | 17.42 | 13,472 | +0.24(+1.37%) |
Mar 17, 2021 | 17.26 | 17.26 | 17.16 | 17.18 | 4,495 | -0.06(-0.35%) |
Mar 16, 2021 | 17.20 | 17.24 | 17.16 | 17.24 | 3,714 | +0.10(+0.56%) |
Mar 15, 2021 | 17.16 | 17.22 | 17.13 | 17.15 | 7,559 | +0.01(+0.06%) |
Mar 12, 2021 | 17.10 | 17.21 | 17.08 | 17.14 | 3,100 | +0.01(+0.06%) |
Mar 11, 2021 | 17.00 | 17.19 | 17.00 | 17.13 | 2,070 | -0.03(-0.19%) |
Mar 10, 2021 | 17.04 | 17.19 | 17.04 | 17.16 | 8,610 | +0.00(+0.00%) |
Mar 09, 2021 | 16.97 | 17.16 | 16.97 | 17.16 | 5,611 | +0.23(+1.33%) |
Mar 08, 2021 | 17.00 | 17.06 | 16.77 | 16.93 | 11,638 | -0.06(-0.38%) |
Mar 05, 2021 | 16.99 | 17.00 | 16.95 | 17.00 | 2,015 | -0.07(-0.42%) |
Mar 04, 2021 | 17.10 | 17.10 | 16.93 | 17.07 | 3,817 | -0.02(-0.11%) |
Mar 03, 2021 | 16.99 | 17.09 | 16.96 | 17.09 | 3,283 | +0.09(+0.53%) |
Mar 02, 2021 | 17.20 | 17.26 | 16.94 | 17.00 | 8,748 | +0.05(+0.30%) |
Mar 01, 2021 | 17.06 | 17.35 | 16.90 | 16.95 | 11,100 | +0.06(+0.34%) |
Feb 26, 2021 | 16.91 | 17.10 | 16.89 | 16.89 | 4,495 | +0.06(+0.38%) |
Feb 25, 2021 | 17.14 | 17.14 | 16.83 | 16.83 | 9,581 | -0.07(-0.44%) |
Feb 24, 2021 | 16.89 | 17.13 | 16.77 | 16.90 | 12,867 | -0.10(-0.60%) |
Feb 23, 2021 | 16.92 | 17.00 | 16.65 | 17.00 | 6,843 | +0.22(+1.33%) |
Feb 22, 2021 | 16.68 | 16.89 | 16.62 | 16.78 | 13,773 | +0.15(+0.90%) |
Feb 19, 2021 | 16.68 | 16.68 | 16.52 | 16.63 | 10,153 | -0.05(-0.29%) |
Feb 18, 2021 | 16.67 | 16.68 | 16.59 | 16.68 | 11,761 | +0.03(+0.19%) |
Feb 17, 2021 | 16.58 | 16.68 | 16.43 | 16.64 | 8,245 | -0.03(-0.19%) |
Feb 16, 2021 | 16.55 | 16.80 | 16.55 | 16.68 | 12,206 | +0.20(+1.24%) |
Feb 12, 2021 | 16.45 | 16.54 | 16.39 | 16.47 | 9,529 | +0.02(+0.14%) |
Feb 11, 2021 | 16.41 | 16.45 | 16.41 | 16.45 | 11,467 | +0.02(+0.14%) |
Feb 10, 2021 | 16.39 | 16.43 | 16.34 | 16.43 | 16,471 | +0.07(+0.43%) |
Feb 09, 2021 | 16.36 | 16.45 | 16.32 | 16.36 | 34,487 | +0.00(+0.00%) |
Feb 08, 2021 | 16.57 | 16.58 | 16.34 | 16.36 | 20,450 | -0.22(-1.31%) |
Feb 05, 2021 | 16.52 | 16.62 | 16.50 | 16.57 | 8,435 | +0.04(+0.25%) |
Feb 04, 2021 | 16.50 | 16.56 | 16.36 | 16.53 | 4,850 | -0.08(-0.46%) |
Feb 03, 2021 | 16.45 | 16.64 | 16.34 | 16.61 | 5,689 | +0.09(+0.53%) |
Feb 02, 2021 | 16.57 | 16.57 | 16.46 | 16.52 | 9,108 | +0.10(+0.62%) |
Feb 01, 2021 | 16.47 | 16.54 | 16.33 | 16.42 | 15,493 | +0.03(+0.16%) |
Jan 29, 2021 | 16.48 | 16.48 | 16.10 | 16.39 | 2,343 | -0.06(-0.35%) |
Jan 28, 2021 | 16.24 | 16.58 | 15.97 | 16.45 | 10,347 | +0.07(+0.44%) |
Jan 27, 2021 | 16.36 | 16.39 | 16.09 | 16.38 | 10,618 | -0.09(-0.55%) |
Jan 26, 2021 | 16.48 | 16.49 | 16.46 | 16.47 | 3,127 | -0.04(-0.26%) |
Jan 25, 2021 | 16.19 | 16.61 | 16.05 | 16.51 | 21,352 | +0.41(+2.56%) |
Jan 22, 2021 | 16.06 | 16.33 | 16.05 | 16.10 | 9,132 | +0.04(+0.24%) |
Jan 21, 2021 | 16.02 | 16.34 | 16.00 | 16.06 | 28,392 | +0.09(+0.56%) |
Jan 20, 2021 | 15.94 | 15.97 | 15.91 | 15.97 | 9,836 | +0.03(+0.20%) |
Jan 19, 2021 | 15.94 | 15.99 | 15.81 | 15.94 | 20,017 | +0.00(+0.00%) |
Jan 15, 2021 | 15.83 | 15.94 | 15.76 | 15.94 | 25,979 | +0.32(+2.07%) |
Jan 14, 2021 | 15.51 | 15.75 | 15.50 | 15.62 | 11,092 | +0.15(+0.99%) |
Jan 13, 2021 | 15.66 | 15.67 | 15.46 | 15.46 | 31,964 | -0.17(-1.10%) |
Jan 12, 2021 | 15.69 | 15.69 | 15.40 | 15.64 | 18,034 | -0.01(-0.08%) |
Jan 11, 2021 | 15.78 | 15.83 | 15.57 | 15.65 | 26,186 | -0.16(-1.00%) |
Jan 08, 2021 | 15.86 | 15.95 | 15.73 | 15.81 | 19,681 | +0.03(+0.21%) |
Jan 07, 2021 | 15.78 | 15.81 | 15.73 | 15.78 | 9,056 | +0.06(+0.40%) |
Jan 06, 2021 | 15.83 | 15.87 | 15.66 | 15.71 | 16,589 | -0.10(-0.64%) |
Jan 05, 2021 | 15.56 | 15.81 | 15.56 | 15.81 | 3,517 | +0.13(+0.81%) |
Jan 04, 2021 | 15.67 | 15.73 | 15.38 | 15.69 | 16,167 | +0.12(+0.77%) |
Dec 31, 2020 | 15.57 | 15.57 | 15.57 | 11,207 | +0.05(+0.33%) | |
Dec 30, 2020 | 15.52 | 15.52 | 15.35 | 15.52 | 11,207 | +0.00(+0.01%) |
Dec 29, 2020 | 15.55 | 15.61 | 15.28 | 15.51 | 22,311 | -0.09(-0.61%) |
Dec 28, 2020 | 15.49 | 15.62 | 15.46 | 15.61 | 21,139 | +0.11(+0.73%) |
Dec 24, 2020 | 15.43 | 15.49 | 15.29 | 15.49 | 15,558 | +0.44(+2.93%) |
Dec 23, 2020 | 14.83 | 15.09 | 14.74 | 15.05 | 19,443 | +0.31(+2.14%) |
Dec 22, 2020 | 14.75 | 14.79 | 14.72 | 14.74 | 9,295 | +0.05(+0.34%) |
Dec 21, 2020 | 14.69 | 14.74 | 14.67 | 14.69 | 21,031 | -0.03(-0.20%) |
Dec 18, 2020 | 14.64 | 14.75 | 14.64 | 14.72 | 16,670 | -0.05(-0.35%) |
Dec 17, 2020 | 14.76 | 14.77 | 14.71 | 14.77 | 9,735 | +0.09(+0.64%) |
Dec 16, 2020 | 14.67 | 14.75 | 14.67 | 14.68 | 40,295 | +0.00(+0.00%) |
Dec 15, 2020 | 14.63 | 14.71 | 14.60 | 14.68 | 38,223 | +0.13(+0.91%) |
Dec 14, 2020 | 14.71 | 14.71 | 14.52 | 14.54 | 12,486 | -0.03(-0.17%) |
Dec 11, 2020 | 14.52 | 14.64 | 14.52 | 14.57 | 6,826 | +0.06(+0.39%) |
Dec 10, 2020 | 14.49 | 14.62 | 14.49 | 14.51 | 14,234 | -0.03(-0.22%) |
Dec 09, 2020 | 14.49 | 14.55 | 14.46 | 14.54 | 34,494 | +0.06(+0.39%) |
Dec 08, 2020 | 14.52 | 14.54 | 14.49 | 14.49 | 6,464 | -0.01(-0.09%) |
Dec 07, 2020 | 14.51 | 14.52 | 14.46 | 14.50 | 10,341 | +0.03(+0.17%) |
Dec 04, 2020 | 14.46 | 14.54 | 14.46 | 14.47 | 19,527 | +0.01(+0.04%) |
Dec 03, 2020 | 14.49 | 14.52 | 14.47 | 14.47 | 18,081 | -0.01(-0.09%) |
Dec 02, 2020 | 14.48 | 14.51 | 14.46 | 14.48 | 10,660 | -0.04(-0.26%) |
Dec 01, 2020 | 14.49 | 14.52 | 14.48 | 14.52 | 13,575 | +0.04(+0.30%) |
Nov 30, 2020 | 14.41 | 14.49 | 14.39 | 14.47 | 15,925 | +0.03(+0.22%) |
Nov 27, 2020 | 14.49 | 14.52 | 14.40 | 14.44 | 15,400 | +0.12(+0.81%) |
Nov 25, 2020 | 14.42 | 14.45 | 14.33 | 14.33 | 23,866 | -0.12(-0.82%) |
Nov 24, 2020 | 14.41 | 14.48 | 14.41 | 14.45 | 23,841 | +0.04(+0.26%) |
Nov 23, 2020 | 14.42 | 14.42 | 14.38 | 14.41 | 11,640 | +0.04(+0.26%) |
Nov 20, 2020 | 14.37 | 14.42 | 14.37 | 14.37 | 14,095 | -0.01(-0.04%) |
Nov 19, 2020 | 14.38 | 14.43 | 14.36 | 14.38 | 8,231 | +0.00(+0.00%) |
Nov 18, 2020 | 14.38 | 14.39 | 14.36 | 14.38 | 20,371 | +0.02(+0.13%) |
Nov 17, 2020 | 14.32 | 14.39 | 14.32 | 14.36 | 17,602 | +0.01(+0.04%) |
Nov 16, 2020 | 14.36 | 14.36 | 14.30 | 14.35 | 20,423 | -0.01(-0.04%) |
Nov 13, 2020 | 14.36 | 14.36 | 14.28 | 14.36 | 9,931 | -0.01(-0.04%) |
Nov 12, 2020 | 14.34 | 14.37 | 14.33 | 14.37 | 2,263 | +0.01(+0.04%) |
Nov 11, 2020 | 14.25 | 14.37 | 14.25 | 14.36 | 13,152 | +0.06(+0.44%) |
Nov 10, 2020 | 14.18 | 14.30 | 14.18 | 14.30 | 7,068 | +0.05(+0.35%) |
Nov 09, 2020 | 14.27 | 14.28 | 13.99 | 14.25 | 11,675 | +0.16(+1.11%) |
Nov 06, 2020 | 13.95 | 14.19 | 13.84 | 14.09 | 8,009 | +0.04(+0.27%) |
Nov 05, 2020 | 14.22 | 14.22 | 13.97 | 14.05 | 22,676 | +0.10(+0.72%) |
Nov 04, 2020 | 14.11 | 14.27 | 13.90 | 13.95 | 14,898 | -0.14(-1.02%) |
Nov 03, 2020 | 13.97 | 14.28 | 13.97 | 14.10 | 9,338 | +0.29(+2.08%) |
Nov 02, 2020 | 14.10 | 14.19 | 13.53 | 13.81 | 40,782 | -0.27(-1.91%) |
Oct 30, 2020 | 14.14 | 14.33 | 13.98 | 14.08 | 21,464 | -0.09(-0.62%) |
Oct 29, 2020 | 14.27 | 14.27 | 14.17 | 14.17 | 9,309 | +0.08(+0.55%) |
Oct 28, 2020 | 14.26 | 14.26 | 14.08 | 14.09 | 20,212 | -0.19(-1.34%) |
Oct 27, 2020 | 14.29 | 14.32 | 14.26 | 14.28 | 5,857 | +0.02(+0.13%) |
Oct 26, 2020 | 14.29 | 14.35 | 14.26 | 14.26 | 29,882 | -0.04(-0.30%) |
Oct 23, 2020 | 14.32 | 14.35 | 14.29 | 14.30 | 21,819 | +0.01(+0.07%) |
Oct 22, 2020 | 14.29 | 14.32 | 14.25 | 14.30 | 10,739 | -0.02(-0.11%) |
Oct 21, 2020 | 14.23 | 14.31 | 14.22 | 14.31 | 5,845 | +0.08(+0.56%) |
Oct 20, 2020 | 14.23 | 14.26 | 14.08 | 14.23 | 31,513 | +0.00(+0.00%) |
Oct 19, 2020 | 14.26 | 14.29 | 14.20 | 14.23 | 17,080 | -0.05(-0.32%) |
Oct 16, 2020 | 14.26 | 14.29 | 14.26 | 14.28 | 8,566 | +0.01(+0.09%) |
Oct 15, 2020 | 14.26 | 14.29 | 14.26 | 14.26 | 5,031 | -0.03(-0.18%) |
Oct 14, 2020 | 14.26 | 14.30 | 14.26 | 14.29 | 3,384 | +0.05(+0.38%) |
Oct 13, 2020 | 14.26 | 14.32 | 14.24 | 14.24 | 8,254 | -0.01(-0.04%) |
Oct 12, 2020 | 14.30 | 14.32 | 14.23 | 14.24 | 25,066 | -0.07(-0.52%) |
Oct 09, 2020 | 14.32 | 14.39 | 14.30 | 14.32 | 11,798 | -0.01(-0.04%) |
Oct 08, 2020 | 14.32 | 14.39 | 14.29 | 14.32 | 9,283 | -0.00(-0.02%) |
Oct 07, 2020 | 14.32 | 14.33 | 14.31 | 14.33 | 13,369 | +0.02(+0.11%) |
Oct 06, 2020 | 14.32 | 14.33 | 14.30 | 14.31 | 11,190 | -0.01(-0.04%) |
Oct 05, 2020 | 14.29 | 14.33 | 14.29 | 14.32 | 10,759 | +0.03(+0.22%) |
Oct 02, 2020 | 14.29 | 14.35 | 14.29 | 14.29 | 5,010 | -0.04(-0.26%) |
Oct 01, 2020 | 14.30 | 14.40 | 14.30 | 14.32 | 8,116 | +0.03(+0.22%) |
Sep 30, 2020 | 14.34 | 14.41 | 14.26 | 14.29 | 13,522 | +0.03(+0.22%) |
Sep 29, 2020 | 14.32 | 14.32 | 14.26 | 14.26 | 9,928 | +0.00(+0.01%) |
Sep 28, 2020 | 14.23 | 14.35 | 14.23 | 14.26 | 14,564 | +0.00(+0.00%) |
Sep 25, 2020 | 14.17 | 14.26 | 14.16 | 14.26 | 6,847 | +0.09(+0.65%) |
Sep 24, 2020 | 14.14 | 14.21 | 14.14 | 14.17 | 15,919 | -0.06(-0.43%) |
Sep 23, 2020 | 14.17 | 14.28 | 14.08 | 14.23 | 18,908 | +0.06(+0.43%) |
Sep 22, 2020 | 14.17 | 14.23 | 14.08 | 14.17 | 9,823 | +0.00(+0.00%) |
Sep 21, 2020 | 14.14 | 14.23 | 14.14 | 14.17 | 9,367 | +0.01(+0.09%) |
Sep 18, 2020 | 14.11 | 14.18 | 13.99 | 14.16 | 8,641 | +0.02(+0.13%) |
Sep 17, 2020 | 14.11 | 14.16 | 14.11 | 14.14 | 19,965 | -0.03(-0.22%) |
Sep 16, 2020 | 14.26 | 14.28 | 14.12 | 14.17 | 34,706 | -0.06(-0.43%) |
Sep 15, 2020 | 14.26 | 14.41 | 14.11 | 14.23 | 7,746 | +0.12(+0.87%) |
Sep 14, 2020 | 14.28 | 14.40 | 14.11 | 14.11 | 8,538 | -0.12(-0.86%) |
Sep 11, 2020 | 14.29 | 14.36 | 14.23 | 14.23 | 13,532 | -0.05(-0.34%) |
Sep 10, 2020 | 14.26 | 14.35 | 14.26 | 14.28 | 13,275 | +0.05(+0.35%) |
Sep 09, 2020 | 14.14 | 14.31 | 14.14 | 14.23 | 3,529 | +0.12(+0.87%) |
Sep 08, 2020 | 14.12 | 14.17 | 14.08 | 14.11 | 5,393 | -0.03(-0.21%) |
Sep 04, 2020 | 14.14 | 14.14 | 13.98 | 14.14 | 4,239 | -0.02(-0.13%) |
Sep 03, 2020 | 14.28 | 14.35 | 14.05 | 14.16 | 13,741 | -0.14(-0.99%) |
Sep 02, 2020 | 14.26 | 14.49 | 14.23 | 14.30 | 12,130 | +0.04(+0.26%) |
Sep 01, 2020 | 14.22 | 14.32 | 14.11 | 14.26 | 14,150 | -0.05(-0.38%) |
Aug 31, 2020 | 14.33 | 14.56 | 14.22 | 14.31 | 18,825 | +0.15(+1.03%) |
Aug 28, 2020 | 14.21 | 14.23 | 14.17 | 14.17 | 15,163 | -0.01(-0.08%) |
Aug 27, 2020 | 14.17 | 14.22 | 14.17 | 14.18 | 22,036 | +0.01(+0.09%) |
Aug 26, 2020 | 14.20 | 14.22 | 14.12 | 14.17 | 8,913 | -0.05(-0.38%) |
Aug 25, 2020 | 14.21 | 14.22 | 14.17 | 14.22 | 10,506 | +0.03(+0.21%) |
Aug 24, 2020 | 14.19 | 14.23 | 14.19 | 14.19 | 12,209 | +0.00(+0.00%) |
Aug 21, 2020 | 14.22 | 14.28 | 14.14 | 14.19 | 15,790 | -0.09(-0.60%) |
Aug 20, 2020 | 14.29 | 14.32 | 14.12 | 14.28 | 13,951 | +0.05(+0.34%) |
Aug 19, 2020 | 14.01 | 14.29 | 14.01 | 14.23 | 27,703 | +0.20(+1.41%) |
Aug 18, 2020 | 13.99 | 14.07 | 13.98 | 14.03 | 10,654 | +0.05(+0.33%) |
Aug 17, 2020 | 14.07 | 14.13 | 13.98 | 13.98 | 11,271 | -0.00(-0.00%) |
Aug 14, 2020 | 14.00 | 14.01 | 13.94 | 13.98 | 4,440 | +0.04(+0.29%) |
Aug 13, 2020 | 13.97 | 13.97 | 13.86 | 13.94 | 11,807 | +0.03(+0.24%) |
Aug 12, 2020 | 14.00 | 14.07 | 13.90 | 13.91 | 22,556 | -0.05(-0.35%) |
Aug 11, 2020 | 13.95 | 13.98 | 13.92 | 13.96 | 9,809 | +0.00(+0.00%) |
Aug 10, 2020 | 13.98 | 14.01 | 13.96 | 13.96 | 6,837 | -0.02(-0.17%) |
Aug 07, 2020 | 13.97 | 14.02 | 13.97 | 13.98 | 19,573 | -0.03(-0.22%) |
Aug 06, 2020 | 13.92 | 14.01 | 13.92 | 14.01 | 3,674 | +0.12(+0.88%) |
Aug 05, 2020 | 13.98 | 13.98 | 13.88 | 13.89 | 7,166 | -0.09(-0.65%) |
Aug 04, 2020 | 13.95 | 13.98 | 13.94 | 13.98 | 8,253 | +0.02(+0.11%) |
Aug 03, 2020 | 13.93 | 14.01 | 13.92 | 13.97 | 7,610 | +0.03(+0.20%) |
Jul 31, 2020 | 14.01 | 14.01 | 13.86 | 13.94 | 9,704 | -0.04(-0.30%) |
Jul 30, 2020 | 14.07 | 14.07 | 13.91 | 13.98 | 16,150 | +0.05(+0.34%) |
Jul 29, 2020 | 13.98 | 13.98 | 13.92 | 13.94 | 8,535 | +0.02(+0.11%) |
Jul 28, 2020 | 13.95 | 13.95 | 13.90 | 13.92 | 4,445 | +0.00(+0.00%) |
Jul 27, 2020 | 13.94 | 14.00 | 13.87 | 13.92 | 8,890 | -0.02(-0.17%) |
Jul 24, 2020 | 13.98 | 13.99 | 13.87 | 13.95 | 8,960 | -0.06(-0.45%) |
Jul 23, 2020 | 14.02 | 14.07 | 13.98 | 14.01 | 6,874 | -0.21(-1.50%) |
Jul 22, 2020 | 13.94 | 14.24 | 13.94 | 14.22 | 10,608 | +0.35(+2.50%) |
Jul 21, 2020 | 14.16 | 14.24 | 13.88 | 13.88 | 19,824 | -0.26(-1.81%) |
Jul 20, 2020 | 14.13 | 14.31 | 14.11 | 14.13 | 13,772 | +0.01(+0.04%) |
Jul 17, 2020 | 13.90 | 14.13 | 13.86 | 14.13 | 5,144 | +0.27(+1.91%) |
Jul 16, 2020 | 13.91 | 14.06 | 13.81 | 13.86 | 5,548 | -0.05(-0.34%) |
Jul 15, 2020 | 14.00 | 14.00 | 13.86 | 13.91 | 3,650 | -0.09(-0.65%) |
Jul 14, 2020 | 13.86 | 14.00 | 13.86 | 14.00 | 1,730 | +0.20(+1.49%) |
Jul 13, 2020 | 14.03 | 14.10 | 13.72 | 13.79 | 9,932 | -0.25(-1.80%) |
Jul 10, 2020 | 14.07 | 14.07 | 13.99 | 14.05 | 5,807 | +0.07(+0.47%) |
Jul 09, 2020 | 13.99 | 14.07 | 13.98 | 13.98 | 5,850 | -0.04(-0.26%) |
Jul 08, 2020 | 14.07 | 14.07 | 13.69 | 14.02 | 4,478 | +0.04(+0.26%) |
Jul 07, 2020 | 13.98 | 14.12 | 13.95 | 13.98 | 13,477 | -0.00(-0.03%) |
Jul 06, 2020 | 13.73 | 14.12 | 13.57 | 13.98 | 30,494 | +0.41(+3.05%) |
Jul 02, 2020 | 13.57 | 13.74 | 13.57 | 13.57 | 4,314 | -0.05(-0.38%) |
Jul 01, 2020 | 13.68 | 13.71 | 13.62 | 13.62 | 8,988 | -0.03(-0.22%) |
Jun 30, 2020 | 13.65 | 13.65 | 13.65 | 433 | +0.00(+0.00%) | |
Jun 29, 2020 | 13.86 | 13.86 | 13.64 | 13.65 | 5,446 | +0.22(+1.61%) |
Jun 26, 2020 | 13.44 | 13.44 | 13.44 | 13.44 | 1,004 | -0.01(-0.05%) |
Jun 25, 2020 | 13.61 | 13.77 | 13.38 | 13.44 | 14,633 | -0.14(-1.05%) |
Jun 24, 2020 | 13.40 | 13.59 | 13.40 | 13.59 | 6,923 | +0.19(+1.38%) |
Jun 23, 2020 | 13.57 | 13.57 | 13.38 | 13.40 | 5,174 | -0.14(-1.01%) |
Jun 22, 2020 | 13.38 | 13.65 | 13.38 | 13.54 | 5,185 | +0.16(+1.18%) |
Jun 19, 2020 | 13.50 | 13.50 | 13.14 | 13.38 | 8,539 | -0.06(-0.43%) |
Jun 18, 2020 | 13.84 | 13.84 | 13.14 | 13.44 | 12,694 | +0.09(+0.67%) |
Jun 17, 2020 | 13.34 | 13.40 | 13.34 | 13.35 | 1,892 | +0.02(+0.18%) |
Jun 16, 2020 | 13.55 | 13.61 | 13.26 | 13.32 | 8,523 | -0.12(-0.87%) |
Jun 15, 2020 | 13.14 | 13.62 | 13.14 | 13.44 | 4,931 | +0.18(+1.38%) |
Jun 12, 2020 | 13.74 | 13.74 | 13.16 | 13.26 | 26,624 | -0.30(-2.21%) |
Jun 11, 2020 | 13.65 | 13.83 | 13.56 | 13.56 | 8,153 | -0.29(-2.06%) |
Jun 10, 2020 | 13.86 | 13.87 | 13.80 | 13.84 | 9,832 | -0.03(-0.21%) |
Jun 09, 2020 | 13.86 | 13.88 | 13.82 | 13.87 | 9,276 | +0.04(+0.26%) |
Jun 08, 2020 | 13.85 | 13.88 | 13.77 | 13.84 | 15,746 | +0.01(+0.09%) |
Jun 05, 2020 | 13.84 | 13.88 | 13.74 | 13.83 | 15,907 | +0.11(+0.83%) |
Jun 04, 2020 | 13.82 | 13.87 | 13.71 | 13.71 | 23,863 | -0.12(-0.85%) |
Jun 03, 2020 | 13.88 | 13.88 | 13.77 | 13.83 | 9,325 | -0.01(-0.05%) |
Jun 02, 2020 | 13.79 | 13.86 | 13.74 | 13.84 | 16,875 | +0.07(+0.48%) |
Jun 01, 2020 | 13.84 | 13.91 | 13.77 | 13.77 | 5,771 | -0.02(-0.17%) |
May 29, 2020 | 13.88 | 13.90 | 13.80 | 13.80 | 12,056 | -0.09(-0.65%) |
May 28, 2020 | 13.94 | 13.94 | 13.84 | 13.89 | 11,453 | +0.06(+0.45%) |
May 27, 2020 | 13.87 | 13.88 | 13.71 | 13.82 | 64,634 | +0.00(+0.00%) |
May 26, 2020 | 13.87 | 13.87 | 13.73 | 13.82 | 14,829 | -0.05(-0.34%) |
May 22, 2020 | 13.81 | 13.88 | 13.81 | 13.87 | 10,303 | +0.11(+0.77%) |
May 21, 2020 | 13.88 | 13.88 | 13.76 | 13.76 | 8,239 | -0.08(-0.60%) |
May 20, 2020 | 13.81 | 13.88 | 13.68 | 13.85 | 12,258 | +0.11(+0.81%) |
May 19, 2020 | 13.41 | 13.82 | 13.41 | 13.74 | 8,246 | +0.45(+3.35%) |
May 18, 2020 | 13.21 | 13.55 | 12.96 | 13.29 | 7,579 | +0.41(+3.22%) |
May 15, 2020 | 12.49 | 12.96 | 12.43 | 12.88 | 3,040 | +0.37(+2.98%) |
May 14, 2020 | 13.35 | 13.35 | 12.01 | 12.50 | 33,386 | -0.98(-7.30%) |
May 13, 2020 | 13.79 | 13.79 | 13.49 | 13.49 | 4,233 | -0.31(-2.22%) |
May 12, 2020 | 13.76 | 13.79 | 13.76 | 13.79 | 1,547 | +0.05(+0.35%) |
May 11, 2020 | 13.78 | 13.86 | 13.75 | 13.75 | 6,998 | -0.07(-0.52%) |
May 08, 2020 | 13.84 | 13.88 | 13.70 | 13.82 | 10,641 | -0.06(-0.43%) |
May 07, 2020 | 13.71 | 13.88 | 13.71 | 13.88 | 2,959 | -0.04(-0.25%) |
May 06, 2020 | 13.91 | 13.91 | 13.62 | 13.91 | 1,907 | +0.22(+1.58%) |
May 05, 2020 | 13.62 | 14.15 | 13.53 | 13.70 | 5,141 | +0.09(+0.63%) |
May 04, 2020 | 13.62 | 13.62 | 13.54 | 13.61 | 1,989 | -0.03(-0.23%) |