Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.20 | 20.20 | 20.19 | 20.19 | 545 | -0.12(-0.59%) |
Apr 29, 2021 | 20.31 | 20.31 | 20.28 | 20.31 | 6,351 | +0.20(+1.00%) |
Apr 28, 2021 | 20.26 | 20.31 | 20.08 | 20.11 | 10,243 | +0.22(+1.08%) |
Apr 27, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 402 | +0.37(+1.90%) |
Apr 26, 2021 | 19.53 | 19.53 | 19.53 | 125 | +0.00(+0.00%) | |
Apr 23, 2021 | 19.53 | 19.53 | 19.53 | 19.53 | 218 | +0.04(+0.19%) |
Apr 22, 2021 | 19.49 | 19.49 | 19.49 | 66 | +0.00(+0.00%) | |
Apr 21, 2021 | 19.69 | 19.69 | 19.49 | 19.49 | 430 | +0.00(+0.00%) |
Apr 20, 2021 | 19.49 | 19.49 | 19.49 | 19.49 | 438 | +0.00(+0.00%) |
Apr 19, 2021 | 19.49 | 19.49 | 19.49 | 19.49 | 671 | -0.14(-0.70%) |
Apr 16, 2021 | 20.24 | 20.40 | 19.18 | 19.63 | 8,068 | -0.73(-3.60%) |
Apr 15, 2021 | 20.36 | 20.36 | 20.36 | 20.36 | 425 | -0.14(-0.67%) |
Apr 14, 2021 | 20.50 | 20.50 | 20.50 | 20.50 | 302 | -0.15(-0.72%) |
Apr 13, 2021 | 20.82 | 21.09 | 20.56 | 20.65 | 2,091 | +0.00(+0.01%) |
Apr 12, 2021 | 20.64 | 20.64 | 20.64 | 20.64 | 334 | -0.02(-0.09%) |
Apr 09, 2021 | 20.66 | 20.66 | 20.66 | 20.66 | 327 | -0.37(-1.74%) |
Apr 08, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 366 | +1.34(+6.80%) |
Apr 07, 2021 | 21.34 | 21.34 | 19.69 | 19.69 | 2,795 | -1.44(-6.81%) |
Apr 06, 2021 | 21.13 | 21.13 | 21.13 | 136 | +0.00(+0.00%) | |
Apr 05, 2021 | 21.55 | 21.55 | 21.07 | 21.13 | 546 | -0.55(-2.52%) |
Apr 01, 2021 | 21.61 | 21.68 | 21.60 | 21.68 | 981 | +0.11(+0.49%) |
Mar 31, 2021 | 22.38 | 22.38 | 21.57 | 21.57 | 1,939 | -0.85(-3.78%) |
Mar 30, 2021 | 22.36 | 22.69 | 22.15 | 22.42 | 1,476 | +0.50(+2.28%) |
Mar 29, 2021 | 21.97 | 22.55 | 21.92 | 21.92 | 2,254 | -0.09(-0.42%) |
Mar 26, 2021 | 22.01 | 22.01 | 20.65 | 22.01 | 2,616 | +0.28(+1.27%) |
Mar 25, 2021 | 21.74 | 21.74 | 21.74 | 85 | +0.00(+0.00%) | |
Mar 24, 2021 | 21.83 | 21.83 | 21.74 | 21.74 | 531 | -0.05(-0.21%) |
Mar 23, 2021 | 21.41 | 21.78 | 21.41 | 21.78 | 738 | -0.21(-0.96%) |
Mar 22, 2021 | 21.92 | 21.99 | 20.43 | 21.99 | 1,567 | -0.37(-1.64%) |
Mar 19, 2021 | 21.58 | 22.36 | 21.58 | 22.36 | 2,507 | +1.71(+8.26%) |
Mar 18, 2021 | 20.23 | 20.65 | 20.23 | 20.65 | 745 | +0.44(+2.18%) |
Mar 17, 2021 | 20.30 | 21.58 | 20.21 | 20.21 | 1,705 | +0.01(+0.05%) |
Mar 16, 2021 | 20.20 | 20.20 | 20.20 | 20.20 | 413 | -0.57(-2.74%) |
Mar 15, 2021 | 20.77 | 20.77 | 20.77 | 449 | +0.00(+0.00%) | |
Mar 12, 2021 | 20.59 | 20.82 | 20.59 | 20.77 | 8,941 | +0.46(+2.26%) |
Mar 11, 2021 | 20.31 | 20.45 | 20.31 | 20.31 | 2,657 | +0.32(+1.61%) |
Mar 10, 2021 | 20.22 | 20.58 | 19.99 | 19.99 | 2,567 | -0.41(-2.02%) |
Mar 09, 2021 | 20.78 | 20.78 | 20.41 | 20.41 | 1,221 | +0.42(+2.11%) |
Mar 08, 2021 | 20.05 | 20.54 | 19.53 | 19.98 | 3,264 | -0.05(-0.23%) |
Mar 05, 2021 | 20.18 | 20.32 | 18.35 | 20.03 | 9,377 | +0.13(+0.65%) |
Mar 04, 2021 | 19.95 | 20.13 | 19.71 | 19.90 | 27,731 | -0.27(-1.32%) |
Mar 03, 2021 | 19.94 | 20.17 | 19.59 | 20.17 | 1,052 | +0.56(+2.85%) |
Mar 02, 2021 | 19.61 | 19.61 | 19.61 | 216 | +0.11(+0.56%) | |
Mar 01, 2021 | 19.38 | 20.21 | 18.90 | 19.50 | 3,812 | +0.97(+5.22%) |
Feb 26, 2021 | 17.60 | 18.66 | 17.60 | 18.53 | 29,277 | +1.03(+5.86%) |
Feb 25, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 330 | -0.05(-0.29%) |
Feb 24, 2021 | 17.44 | 17.77 | 17.44 | 17.56 | 6,396 | +0.02(+0.10%) |
Feb 23, 2021 | 17.33 | 17.54 | 17.33 | 17.54 | 1,450 | +0.19(+1.10%) |
Feb 22, 2021 | 17.54 | 17.55 | 17.30 | 17.35 | 2,705 | +0.16(+0.90%) |
Feb 19, 2021 | 17.38 | 17.55 | 17.19 | 17.19 | 1,206 | -0.36(-2.03%) |
Feb 18, 2021 | 17.27 | 17.55 | 17.27 | 17.55 | 1,636 | +0.26(+1.53%) |
Feb 17, 2021 | 16.87 | 17.41 | 16.87 | 17.28 | 10,631 | +0.32(+1.88%) |
Feb 16, 2021 | 16.99 | 17.35 | 16.87 | 16.96 | 2,513 | +0.32(+1.92%) |
Feb 12, 2021 | 16.81 | 17.49 | 16.55 | 16.64 | 9,320 | -0.62(-3.59%) |
Feb 11, 2021 | 17.26 | 17.38 | 17.26 | 17.26 | 1,766 | -0.06(-0.37%) |
Feb 10, 2021 | 17.09 | 17.45 | 17.08 | 17.33 | 5,286 | +0.34(+1.99%) |
Feb 09, 2021 | 17.44 | 17.44 | 16.26 | 16.99 | 21,167 | -0.47(-2.72%) |
Feb 08, 2021 | 17.46 | 17.46 | 17.46 | 252 | +0.00(+0.00%) | |
Feb 05, 2021 | 17.35 | 17.75 | 17.35 | 17.46 | 5,373 | +0.03(+0.16%) |
Feb 04, 2021 | 17.53 | 17.53 | 17.44 | 17.44 | 433 | -0.36(-2.05%) |
Feb 03, 2021 | 18.01 | 18.01 | 17.37 | 17.80 | 1,924 | +0.02(+0.10%) |
Feb 02, 2021 | 17.78 | 17.78 | 17.58 | 17.78 | 1,187 | +0.45(+2.58%) |
Feb 01, 2021 | 17.60 | 17.66 | 17.33 | 17.34 | 811 | -0.26(-1.50%) |
Jan 29, 2021 | 17.60 | 17.60 | 17.33 | 17.60 | 1,973 | +0.27(+1.58%) |
Jan 28, 2021 | 16.71 | 17.33 | 16.71 | 17.33 | 1,503 | -0.20(-1.15%) |
Jan 27, 2021 | 17.53 | 17.53 | 17.33 | 17.53 | 1,007 | +0.25(+1.44%) |
Jan 26, 2021 | 17.55 | 17.98 | 17.28 | 17.28 | 3,177 | +0.05(+0.26%) |
Jan 25, 2021 | 16.78 | 17.83 | 16.67 | 17.24 | 4,828 | -1.23(-6.67%) |
Jan 22, 2021 | 18.47 | 18.47 | 18.47 | 152 | +0.00(+0.00%) | |
Jan 21, 2021 | 19.42 | 19.73 | 18.47 | 18.47 | 16,378 | +1.06(+6.08%) |
Jan 20, 2021 | 17.35 | 17.41 | 17.35 | 17.41 | 920 | -0.42(-2.35%) |
Jan 19, 2021 | 17.83 | 17.83 | 17.83 | 17.83 | 439 | -0.59(-3.22%) |
Jan 15, 2021 | 18.42 | 18.42 | 18.42 | 140 | +0.00(+0.00%) | |
Jan 14, 2021 | 18.42 | 18.42 | 18.42 | 18.42 | 27,395 | -0.27(-1.46%) |
Jan 13, 2021 | 18.24 | 18.70 | 18.18 | 18.70 | 11,076 | +0.88(+4.97%) |
Jan 12, 2021 | 18.54 | 18.54 | 17.81 | 17.81 | 2,227 | -0.34(-1.86%) |
Jan 11, 2021 | 18.15 | 18.22 | 18.15 | 18.15 | 1,118 | +0.46(+2.58%) |
Jan 08, 2021 | 17.69 | 17.69 | 17.64 | 17.69 | 1,315 | +0.15(+0.83%) |
Jan 07, 2021 | 17.31 | 17.55 | 17.31 | 17.55 | 698 | +0.42(+2.45%) |
Jan 06, 2021 | 17.78 | 17.78 | 17.13 | 17.13 | 2,185 | -1.09(-5.96%) |
Jan 05, 2021 | 17.05 | 18.21 | 16.55 | 18.21 | 1,739 | +1.16(+6.79%) |
Jan 04, 2021 | 17.33 | 17.34 | 17.05 | 17.05 | 1,290 | -0.24(-1.37%) |
Dec 31, 2020 | 17.29 | 17.29 | 17.29 | 8,076 | +0.05(+0.26%) | |
Dec 30, 2020 | 17.76 | 18.19 | 17.25 | 17.25 | 8,076 | -0.81(-4.50%) |
Dec 29, 2020 | 17.05 | 18.19 | 17.05 | 18.06 | 4,024 | +0.36(+2.06%) |
Dec 28, 2020 | 17.08 | 17.77 | 17.08 | 17.69 | 3,201 | +0.85(+5.04%) |
Dec 24, 2020 | 16.84 | 16.84 | 16.84 | 16.84 | 109 | +0.40(+2.44%) |
Dec 23, 2020 | 16.44 | 16.44 | 16.44 | 16.44 | 438 | -0.26(-1.58%) |
Dec 22, 2020 | 16.55 | 16.71 | 16.45 | 16.71 | 1,536 | +0.00(+0.00%) |
Dec 21, 2020 | 16.68 | 17.00 | 16.59 | 16.71 | 2,018 | +0.20(+1.22%) |
Dec 18, 2020 | 17.44 | 17.44 | 16.29 | 16.51 | 20,176 | -1.03(-5.88%) |
Dec 17, 2020 | 17.54 | 17.54 | 17.54 | 17.54 | 608 | -0.52(-2.88%) |
Dec 16, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 605 | -0.18(-1.00%) |
Dec 15, 2020 | 18.24 | 18.24 | 18.24 | 18.24 | 253 | +0.27(+1.52%) |
Dec 14, 2020 | 17.55 | 17.97 | 17.01 | 17.97 | 3,642 | +0.83(+4.84%) |
Dec 11, 2020 | 16.95 | 17.14 | 16.88 | 17.14 | 1,425 | +0.08(+0.48%) |
Dec 10, 2020 | 16.54 | 17.54 | 16.54 | 17.05 | 2,687 | +0.00(+0.00%) |
Dec 09, 2020 | 16.78 | 17.05 | 16.15 | 17.05 | 4,411 | -0.26(-1.53%) |
Dec 08, 2020 | 16.87 | 17.32 | 16.51 | 17.32 | 12,108 | +0.72(+4.34%) |
Dec 07, 2020 | 16.44 | 16.67 | 14.86 | 16.60 | 8,280 | +0.87(+5.51%) |
Dec 04, 2020 | 16.41 | 16.43 | 15.73 | 15.73 | 1,096 | +0.23(+1.47%) |
Dec 03, 2020 | 15.23 | 15.83 | 15.23 | 15.50 | 3,426 | +0.25(+1.61%) |
Dec 02, 2020 | 14.89 | 15.83 | 14.89 | 15.26 | 2,946 | -0.30(-1.93%) |
Dec 01, 2020 | 15.55 | 15.56 | 15.55 | 15.56 | 566 | -0.08(-0.52%) |
Nov 30, 2020 | 16.50 | 16.50 | 14.60 | 15.64 | 8,048 | -0.84(-5.11%) |
Nov 27, 2020 | 16.53 | 16.56 | 16.48 | 16.48 | 2,650 | +0.00(+0.00%) |
Nov 25, 2020 | 16.19 | 16.48 | 16.19 | 16.48 | 3,864 | +0.44(+2.77%) |
Nov 24, 2020 | 15.81 | 16.04 | 15.78 | 16.04 | 1,318 | +0.31(+1.96%) |
Nov 23, 2020 | 15.26 | 15.73 | 15.26 | 15.73 | 1,694 | +0.79(+5.30%) |
Nov 20, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 331 | -0.41(-2.68%) |
Nov 19, 2020 | 15.39 | 15.39 | 15.35 | 15.35 | 1,494 | -0.04(-0.24%) |
Nov 18, 2020 | 15.08 | 15.39 | 15.08 | 15.39 | 1,605 | +0.43(+2.91%) |
Nov 17, 2020 | 14.95 | 14.95 | 14.95 | 315 | +0.00(+0.00%) | |
Nov 16, 2020 | 14.94 | 14.95 | 14.94 | 14.95 | 1,105 | +0.46(+3.19%) |
Nov 13, 2020 | 14.85 | 14.85 | 14.49 | 14.49 | 3,091 | -0.45(-3.03%) |
Nov 12, 2020 | 14.94 | 14.94 | 14.94 | 25 | +0.00(+0.00%) | |
Nov 11, 2020 | 14.85 | 14.94 | 14.85 | 14.94 | 1,209 | +0.41(+2.80%) |
Nov 10, 2020 | 14.83 | 14.83 | 14.52 | 14.54 | 3,015 | -0.18(-1.23%) |
Nov 09, 2020 | 14.72 | 14.72 | 14.72 | 14.72 | 570 | +0.50(+3.50%) |
Nov 06, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 772 | -0.02(-0.13%) |
Nov 05, 2020 | 14.24 | 14.24 | 14.24 | 132 | +0.00(+0.00%) | |
Nov 04, 2020 | 14.04 | 14.24 | 13.83 | 14.24 | 2,147 | -0.03(-0.19%) |
Nov 03, 2020 | 14.26 | 14.26 | 14.26 | 14.26 | 708 | +0.25(+1.81%) |
Nov 02, 2020 | 14.01 | 14.01 | 14.01 | 7 | +0.00(+0.00%) | |
Oct 30, 2020 | 14.01 | 14.01 | 14.01 | 14.01 | 331 | -0.48(-3.31%) |
Oct 29, 2020 | 13.90 | 14.49 | 13.90 | 14.49 | 2,106 | +0.54(+3.90%) |
Oct 28, 2020 | 13.81 | 13.95 | 13.81 | 13.95 | 346 | +0.05(+0.33%) |
Oct 27, 2020 | 13.93 | 13.93 | 13.90 | 13.90 | 710 | -0.15(-1.10%) |
Oct 26, 2020 | 14.06 | 14.06 | 14.06 | 153 | +0.00(+0.00%) | |
Oct 23, 2020 | 14.06 | 14.06 | 14.06 | 111 | +0.00(+0.00%) | |
Oct 22, 2020 | 13.99 | 14.31 | 13.99 | 14.06 | 1,911 | -0.25(-1.77%) |
Oct 21, 2020 | 14.31 | 14.31 | 14.31 | 14.31 | 442 | +0.23(+1.61%) |
Oct 20, 2020 | 14.04 | 14.08 | 14.04 | 14.08 | 2,914 | -0.24(-1.64%) |
Oct 19, 2020 | 14.19 | 14.32 | 14.05 | 14.32 | 994 | +0.05(+0.38%) |
Oct 16, 2020 | 14.26 | 14.26 | 14.26 | 14.26 | 26,059 | -0.19(-1.34%) |
Oct 15, 2020 | 14.46 | 14.46 | 14.46 | 25 | +0.00(+0.00%) | |
Oct 14, 2020 | 14.45 | 14.46 | 14.45 | 14.46 | 509 | +0.14(+0.97%) |
Oct 13, 2020 | 14.32 | 14.32 | 14.32 | 14.32 | 547 | +0.05(+0.32%) |
Oct 12, 2020 | 14.27 | 14.27 | 14.27 | 44 | +0.00(+0.00%) | |
Oct 09, 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 110 | +0.05(+0.32%) |
Oct 08, 2020 | 14.27 | 14.27 | 14.23 | 14.23 | 831 | -0.53(-3.62%) |
Oct 07, 2020 | 14.11 | 14.76 | 13.86 | 14.76 | 1,005 | +0.40(+2.77%) |
Oct 06, 2020 | 14.43 | 14.49 | 14.36 | 14.36 | 2,857 | +0.22(+1.54%) |
Oct 05, 2020 | 14.01 | 14.49 | 13.75 | 14.15 | 2,040 | +0.06(+0.45%) |
Oct 02, 2020 | 14.07 | 14.14 | 14.04 | 14.08 | 6,183 | +0.36(+2.64%) |
Oct 01, 2020 | 13.72 | 13.72 | 13.72 | 140 | +0.00(+0.00%) | |
Sep 30, 2020 | 14.04 | 14.17 | 13.72 | 13.72 | 1,195 | -0.07(-0.52%) |
Sep 29, 2020 | 13.89 | 13.89 | 13.73 | 13.79 | 1,421 | +0.08(+0.58%) |
Sep 28, 2020 | 14.08 | 14.11 | 13.60 | 13.71 | 6,564 | -0.11(-0.79%) |
Sep 25, 2020 | 13.85 | 14.49 | 13.64 | 13.82 | 5,300 | +0.33(+2.48%) |
Sep 24, 2020 | 13.48 | 13.48 | 13.48 | 13.48 | 1,191 | -0.61(-4.31%) |
Sep 23, 2020 | 14.09 | 14.09 | 14.09 | 258 | +0.00(+0.00%) | |
Sep 22, 2020 | 14.48 | 14.48 | 14.06 | 14.09 | 2,994 | +0.14(+0.97%) |
Sep 21, 2020 | 13.92 | 13.96 | 13.92 | 13.96 | 672 | +0.25(+1.85%) |
Sep 18, 2020 | 14.07 | 14.32 | 13.69 | 13.70 | 58,744 | -0.34(-2.39%) |
Sep 17, 2020 | 14.11 | 14.11 | 13.72 | 14.04 | 2,192 | -0.07(-0.51%) |
Sep 16, 2020 | 14.30 | 14.31 | 14.11 | 14.11 | 1,683 | -0.20(-1.39%) |
Sep 15, 2020 | 14.27 | 14.31 | 14.27 | 14.31 | 859 | +0.05(+0.32%) |
Sep 14, 2020 | 14.31 | 14.31 | 14.26 | 14.26 | 3,584 | -0.18(-1.22%) |
Sep 11, 2020 | 15.20 | 15.20 | 14.41 | 14.44 | 2,870 | +0.05(+0.38%) |
Sep 10, 2020 | 13.94 | 15.19 | 13.94 | 14.39 | 3,649 | -0.01(-0.09%) |
Sep 09, 2020 | 15.07 | 15.07 | 14.08 | 14.40 | 5,644 | -0.54(-3.64%) |
Sep 08, 2020 | 14.94 | 14.94 | 14.88 | 14.94 | 2,151 | +0.46(+3.19%) |
Sep 04, 2020 | 14.48 | 14.48 | 14.48 | 14.48 | 331 | +0.26(+1.85%) |
Sep 03, 2020 | 14.22 | 14.22 | 14.22 | 14.22 | 895 | -0.01(-0.06%) |
Sep 02, 2020 | 14.22 | 14.40 | 14.22 | 14.23 | 1,458 | +0.01(+0.06%) |
Sep 01, 2020 | 14.33 | 14.33 | 14.17 | 14.22 | 3,650 | +0.15(+1.09%) |
Aug 31, 2020 | 14.38 | 14.56 | 14.06 | 14.06 | 4,186 | +0.00(+0.00%) |
Aug 28, 2020 | 14.48 | 14.94 | 14.06 | 14.06 | 4,005 | +0.00(+0.00%) |
Aug 27, 2020 | 14.06 | 14.06 | 14.06 | 14.06 | 2,009 | -0.16(-1.11%) |
Aug 26, 2020 | 14.06 | 14.33 | 14.06 | 14.22 | 731 | +0.08(+0.57%) |
Aug 25, 2020 | 14.14 | 14.14 | 14.14 | 101 | +0.00(+0.00%) | |
Aug 24, 2020 | 14.14 | 14.14 | 14.14 | 496 | +0.00(+0.00%) | |
Aug 21, 2020 | 13.93 | 14.14 | 13.93 | 14.14 | 1,557 | +0.18(+1.32%) |
Aug 20, 2020 | 14.34 | 14.34 | 13.93 | 13.96 | 6,012 | -0.50(-3.45%) |
Aug 19, 2020 | 14.46 | 14.46 | 14.46 | 14.46 | 439 | -0.19(-1.32%) |
Aug 18, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 864 | -0.19(-1.27%) |
Aug 17, 2020 | 14.43 | 14.86 | 14.43 | 14.84 | 2,300 | -0.07(-0.49%) |
Aug 14, 2020 | 13.85 | 14.93 | 13.85 | 14.91 | 5,007 | +0.75(+5.33%) |
Aug 13, 2020 | 13.81 | 14.29 | 13.81 | 14.15 | 1,406 | +0.07(+0.51%) |
Aug 12, 2020 | 13.84 | 14.10 | 13.84 | 14.08 | 4,047 | +0.24(+1.75%) |
Aug 11, 2020 | 13.93 | 14.07 | 13.60 | 13.84 | 7,877 | +0.18(+1.32%) |
Aug 10, 2020 | 13.69 | 13.79 | 13.57 | 13.66 | 2,152 | +0.18(+1.33%) |
Aug 07, 2020 | 13.39 | 13.48 | 13.39 | 13.48 | 1,224 | -0.01(-0.07%) |
Aug 06, 2020 | 13.53 | 13.93 | 13.49 | 13.49 | 1,640 | -0.19(-1.38%) |
Aug 05, 2020 | 13.66 | 13.78 | 13.29 | 13.68 | 8,328 | +0.04(+0.33%) |
Aug 04, 2020 | 13.35 | 13.63 | 13.35 | 13.63 | 2,268 | -0.16(-1.17%) |
Aug 03, 2020 | 13.62 | 13.79 | 13.62 | 13.79 | 1,093 | -0.67(-4.66%) |
Jul 31, 2020 | 14.47 | 14.47 | 14.47 | 150 | +0.00(+0.00%) | |
Jul 30, 2020 | 14.47 | 14.47 | 14.47 | 14.47 | 628 | +0.17(+1.21%) |
Jul 29, 2020 | 14.30 | 14.30 | 14.30 | 55 | +0.00(+0.00%) | |
Jul 28, 2020 | 14.30 | 14.30 | 14.30 | 15 | +0.00(+0.00%) | |
Jul 27, 2020 | 14.07 | 14.30 | 13.80 | 14.30 | 2,078 | +0.59(+4.31%) |
Jul 24, 2020 | 13.70 | 13.70 | 13.70 | 4 | +0.00(+0.00%) | |
Jul 23, 2020 | 13.48 | 13.75 | 13.48 | 13.70 | 3,594 | -0.06(-0.46%) |
Jul 22, 2020 | 13.77 | 13.77 | 13.77 | 2 | +0.00(+0.00%) | |
Jul 21, 2020 | 13.53 | 13.77 | 13.53 | 13.77 | 18,319 | +0.24(+1.77%) |
Jul 20, 2020 | 13.53 | 13.53 | 13.53 | 45 | +0.00(+0.00%) | |
Jul 17, 2020 | 13.53 | 13.53 | 13.53 | 13.53 | 222 | +0.05(+0.35%) |
Jul 16, 2020 | 13.52 | 13.66 | 13.44 | 13.48 | 3,071 | +0.00(+0.00%) |
Jul 15, 2020 | 13.50 | 13.53 | 13.44 | 13.48 | 4,171 | -0.46(-3.32%) |
Jul 14, 2020 | 13.94 | 13.94 | 13.94 | 22 | +0.00(+0.00%) | |
Jul 13, 2020 | 13.94 | 13.94 | 13.94 | 30 | +0.00(+0.00%) | |
Jul 10, 2020 | 13.94 | 13.94 | 13.94 | 13.94 | 445 | +0.24(+1.76%) |
Jul 09, 2020 | 13.52 | 13.92 | 13.48 | 13.70 | 1,007 | +0.18(+1.31%) |
Jul 08, 2020 | 13.51 | 13.53 | 13.48 | 13.53 | 7,550 | +0.00(+0.00%) |
Jul 07, 2020 | 13.53 | 13.53 | 13.53 | 13.53 | 448 | -0.09(-0.66%) |
Jul 06, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 537 | -0.04(-0.33%) |
Jul 02, 2020 | 13.71 | 13.71 | 13.66 | 13.66 | 1,891 | -0.01(-0.07%) |
Jul 01, 2020 | 13.48 | 13.70 | 13.44 | 13.67 | 1,138 | -0.04(-0.26%) |
Jun 30, 2020 | 13.26 | 13.70 | 13.26 | 13.70 | 579 | +0.36(+2.69%) |
Jun 29, 2020 | 13.69 | 13.70 | 13.35 | 13.35 | 3,084 | -0.04(-0.34%) |
Jun 26, 2020 | 13.44 | 13.72 | 13.26 | 13.39 | 4,339 | +0.13(+1.02%) |
Jun 25, 2020 | 13.26 | 13.42 | 13.26 | 13.26 | 3,381 | -0.08(-0.61%) |
Jun 24, 2020 | 13.34 | 13.34 | 13.34 | 294 | +0.00(+0.00%) | |
Jun 23, 2020 | 13.71 | 13.75 | 13.34 | 13.34 | 2,934 | -0.37(-2.69%) |
Jun 22, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 1,073 | -0.45(-3.18%) |
Jun 19, 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 333 | +0.18(+1.29%) |
Jun 18, 2020 | 13.97 | 13.97 | 13.97 | 13.97 | 163 | -0.57(-3.89%) |
Jun 17, 2020 | 14.54 | 14.54 | 14.54 | 14.54 | 666 | +0.58(+4.12%) |
Jun 16, 2020 | 13.95 | 14.82 | 13.95 | 13.97 | 2,791 | +0.22(+1.57%) |
Jun 15, 2020 | 13.75 | 13.75 | 13.75 | 73 | +0.00(+0.00%) | |
Jun 12, 2020 | 13.76 | 13.76 | 13.75 | 13.75 | 445 | -0.11(-0.78%) |
Jun 11, 2020 | 14.60 | 14.60 | 13.86 | 13.86 | 1,254 | -0.84(-5.69%) |
Jun 10, 2020 | 14.74 | 14.74 | 14.69 | 14.69 | 402 | -0.18(-1.21%) |
Jun 09, 2020 | 14.61 | 15.02 | 14.61 | 14.87 | 1,000 | +0.04(+0.30%) |
Jun 08, 2020 | 15.27 | 15.27 | 14.65 | 14.83 | 4,815 | +0.18(+1.23%) |
Jun 05, 2020 | 14.35 | 15.05 | 14.35 | 14.65 | 65,207 | -0.12(-0.79%) |
Jun 04, 2020 | 14.38 | 14.77 | 14.15 | 14.77 | 794 | +0.89(+6.41%) |
Jun 03, 2020 | 14.02 | 14.61 | 13.88 | 13.88 | 1,854 | +0.13(+0.91%) |
Jun 02, 2020 | 13.76 | 13.88 | 13.75 | 13.75 | 1,629 | +0.38(+2.82%) |
Jun 01, 2020 | 13.67 | 13.67 | 13.37 | 13.37 | 632 | -0.18(-1.32%) |
May 29, 2020 | 13.63 | 13.68 | 13.19 | 13.55 | 3,253 | +0.09(+0.66%) |
May 28, 2020 | 13.46 | 13.83 | 13.46 | 13.46 | 1,729 | +0.06(+0.47%) |
May 27, 2020 | 13.64 | 13.89 | 13.28 | 13.40 | 2,321 | -0.42(-3.03%) |
May 26, 2020 | 13.60 | 13.82 | 13.17 | 13.82 | 1,794 | +0.04(+0.32%) |
May 22, 2020 | 13.15 | 13.77 | 13.15 | 13.77 | 2,467 | +0.63(+4.82%) |
May 21, 2020 | 13.15 | 13.55 | 13.14 | 13.14 | 1,983 | +0.00(+0.00%) |
May 20, 2020 | 12.71 | 13.14 | 12.71 | 13.14 | 918 | +0.35(+2.72%) |
May 19, 2020 | 11.95 | 13.73 | 11.95 | 12.79 | 1,449 | -0.58(-4.33%) |
May 18, 2020 | 13.37 | 13.37 | 13.37 | 13.37 | 964 | +0.01(+0.07%) |
May 15, 2020 | 12.50 | 13.36 | 12.48 | 13.36 | 2,131 | -0.01(-0.07%) |
May 14, 2020 | 13.37 | 13.37 | 13.37 | 13.37 | 690 | -0.33(-2.44%) |
May 13, 2020 | 13.93 | 14.04 | 13.37 | 13.71 | 50,909 | -0.33(-2.38%) |
May 12, 2020 | 14.35 | 14.35 | 14.04 | 14.04 | 1,685 | -0.27(-1.87%) |
May 11, 2020 | 14.31 | 14.31 | 14.31 | 14.31 | 1,159 | -0.76(-5.03%) |
May 08, 2020 | 14.93 | 15.14 | 14.30 | 15.07 | 1,906 | +0.22(+1.50%) |
May 07, 2020 | 14.16 | 15.16 | 14.05 | 14.84 | 1,038 | -0.37(-2.40%) |
May 06, 2020 | 14.29 | 15.29 | 14.29 | 15.21 | 1,476 | -0.63(-4.00%) |
May 05, 2020 | 13.85 | 15.84 | 13.49 | 15.84 | 6,534 | +1.58(+11.06%) |
May 04, 2020 | 13.71 | 14.26 | 13.17 | 14.26 | 12,379 | +1.16(+8.84%) |