Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.03 | 15.13 | 14.93 | 14.99 | 56,100 | +0.05(+0.33%) |
Apr 29, 2021 | 15.26 | 15.26 | 14.85 | 14.95 | 197,316 | +0.17(+1.12%) |
Apr 28, 2021 | 14.90 | 15.22 | 14.63 | 14.78 | 64,878 | +0.06(+0.41%) |
Apr 27, 2021 | 14.74 | 14.82 | 14.68 | 14.72 | 58,554 | -0.46(-3.06%) |
Apr 26, 2021 | 15.21 | 15.24 | 15.12 | 15.19 | 38,671 | -0.34(-2.19%) |
Apr 23, 2021 | 15.44 | 15.53 | 15.44 | 15.53 | 146,400 | +0.24(+1.54%) |
Apr 22, 2021 | 15.42 | 15.42 | 15.10 | 15.29 | 107,534 | +0.12(+0.79%) |
Apr 21, 2021 | 15.07 | 15.20 | 15.04 | 15.17 | 70,176 | +0.15(+1.00%) |
Apr 20, 2021 | 15.13 | 15.13 | 14.97 | 15.02 | 89,157 | -0.07(-0.49%) |
Apr 19, 2021 | 15.65 | 15.65 | 15.08 | 15.09 | 73,293 | -0.05(-0.30%) |
Apr 16, 2021 | 15.12 | 15.14 | 15.08 | 15.14 | 68,300 | -0.05(-0.31%) |
Apr 15, 2021 | 15.17 | 15.23 | 15.14 | 15.19 | 50,938 | +0.11(+0.71%) |
Apr 14, 2021 | 15.09 | 15.09 | 15.01 | 15.08 | 49,364 | -0.06(-0.40%) |
Apr 13, 2021 | 14.73 | 15.25 | 14.73 | 15.14 | 75,088 | +0.23(+1.54%) |
Apr 12, 2021 | 15.45 | 15.45 | 14.90 | 14.91 | 57,546 | -0.01(-0.07%) |
Apr 09, 2021 | 14.62 | 14.94 | 14.62 | 14.92 | 143,800 | +0.12(+0.81%) |
Apr 08, 2021 | 14.83 | 14.91 | 14.76 | 14.80 | 73,956 | -0.02(-0.17%) |
Apr 07, 2021 | 14.77 | 15.01 | 14.65 | 14.82 | 226,596 | -0.28(-1.82%) |
Apr 06, 2021 | 15.29 | 15.29 | 15.07 | 15.10 | 59,841 | -0.49(-3.14%) |
Apr 05, 2021 | 15.55 | 15.61 | 15.47 | 15.59 | 97,875 | +0.16(+1.04%) |
Apr 01, 2021 | 15.41 | 15.46 | 15.41 | 15.43 | 54,300 | -0.01(-0.06%) |
Mar 31, 2021 | 15.85 | 15.85 | 15.34 | 15.44 | 45,979 | -0.20(-1.28%) |
Mar 30, 2021 | 15.58 | 15.68 | 15.57 | 15.64 | 110,558 | +0.03(+0.19%) |
Mar 29, 2021 | 15.75 | 16.15 | 15.54 | 15.61 | 47,925 | -0.20(-1.23%) |
Mar 26, 2021 | 16.13 | 16.13 | 15.69 | 15.80 | 49,400 | +0.17(+1.12%) |
Mar 25, 2021 | 15.54 | 15.63 | 15.48 | 15.63 | 46,403 | -0.03(-0.19%) |
Mar 24, 2021 | 15.60 | 15.71 | 15.54 | 15.66 | 36,620 | -0.50(-3.09%) |
Mar 23, 2021 | 15.73 | 16.25 | 15.73 | 16.16 | 38,560 | -0.32(-1.94%) |
Mar 22, 2021 | 16.43 | 16.55 | 16.39 | 16.48 | 42,429 | -0.06(-0.36%) |
Mar 19, 2021 | 16.53 | 16.54 | 16.29 | 16.54 | 50,500 | +0.09(+0.55%) |
Mar 18, 2021 | 16.51 | 16.57 | 16.42 | 16.45 | 24,611 | -0.22(-1.32%) |
Mar 17, 2021 | 16.58 | 16.71 | 16.52 | 16.67 | 31,753 | -0.06(-0.37%) |
Mar 16, 2021 | 16.77 | 16.82 | 16.72 | 16.73 | 74,634 | -0.05(-0.28%) |
Mar 15, 2021 | 16.70 | 16.78 | 16.66 | 16.78 | 122,226 | +0.13(+0.78%) |
Mar 12, 2021 | 16.63 | 16.68 | 16.58 | 16.65 | 31,400 | -0.21(-1.25%) |
Mar 11, 2021 | 16.78 | 16.98 | 16.46 | 16.86 | 25,970 | -0.25(-1.46%) |
Mar 10, 2021 | 17.07 | 17.15 | 17.00 | 17.11 | 60,067 | +0.16(+0.94%) |
Mar 09, 2021 | 16.92 | 16.99 | 16.84 | 16.95 | 55,187 | +0.59(+3.61%) |
Mar 08, 2021 | 15.74 | 16.44 | 15.74 | 16.36 | 34,632 | +0.32(+2.00%) |
Mar 05, 2021 | 16.05 | 16.15 | 15.95 | 16.04 | 41,900 | +0.11(+0.69%) |
Mar 04, 2021 | 16.01 | 16.11 | 15.89 | 15.93 | 100,548 | -0.27(-1.67%) |
Mar 03, 2021 | 16.20 | 16.28 | 16.13 | 16.20 | 79,404 | +0.12(+0.75%) |
Mar 02, 2021 | 15.59 | 16.55 | 15.59 | 16.08 | 58,749 | -0.01(-0.06%) |
Mar 01, 2021 | 16.17 | 16.17 | 16.04 | 16.09 | 85,960 | +0.22(+1.42%) |
Feb 26, 2021 | 15.81 | 16.21 | 15.43 | 15.87 | 46,200 | -0.65(-3.96%) |
Feb 25, 2021 | 16.75 | 16.79 | 16.45 | 16.52 | 45,402 | -0.31(-1.84%) |
Feb 24, 2021 | 16.70 | 16.85 | 16.70 | 16.83 | 59,157 | +0.01(+0.06%) |
Feb 23, 2021 | 16.80 | 16.88 | 16.76 | 16.82 | 41,166 | +0.01(+0.06%) |
Feb 22, 2021 | 16.91 | 17.32 | 16.80 | 16.81 | 50,451 | -0.24(-1.41%) |
Feb 19, 2021 | 17.00 | 17.18 | 17.00 | 17.05 | 36,600 | +0.29(+1.73%) |
Feb 18, 2021 | 16.71 | 16.80 | 16.64 | 16.76 | 61,622 | -0.04(-0.24%) |
Feb 17, 2021 | 16.77 | 16.87 | 16.73 | 16.80 | 47,676 | -0.15(-0.88%) |
Feb 16, 2021 | 17.04 | 17.07 | 16.95 | 16.95 | 35,004 | -0.16(-0.94%) |
Feb 12, 2021 | 16.86 | 17.18 | 16.86 | 17.11 | 63,200 | +0.12(+0.71%) |
Feb 11, 2021 | 17.02 | 17.05 | 16.95 | 16.99 | 28,641 | +0.05(+0.30%) |
Feb 10, 2021 | 16.98 | 17.06 | 16.90 | 16.94 | 48,288 | -0.47(-2.70%) |
Feb 09, 2021 | 17.48 | 17.58 | 17.35 | 17.41 | 84,643 | +0.05(+0.29%) |
Feb 08, 2021 | 17.40 | 17.43 | 16.87 | 17.36 | 59,553 | +0.25(+1.46%) |
Feb 05, 2021 | 17.00 | 17.14 | 17.00 | 17.11 | 95,300 | +0.41(+2.46%) |
Feb 04, 2021 | 16.63 | 17.16 | 16.58 | 16.70 | 144,360 | +0.04(+0.24%) |
Feb 03, 2021 | 16.77 | 16.78 | 16.65 | 16.66 | 65,262 | +0.16(+0.97%) |
Feb 02, 2021 | 16.50 | 16.56 | 16.02 | 16.50 | 34,313 | +0.00(+0.00%) |
Feb 01, 2021 | 16.43 | 16.59 | 16.43 | 16.50 | 216,395 | +0.21(+1.29%) |
Jan 29, 2021 | 16.07 | 16.79 | 15.72 | 16.29 | 183,600 | -0.09(-0.55%) |
Jan 28, 2021 | 16.36 | 16.44 | 16.28 | 16.38 | 55,520 | -0.09(-0.55%) |
Jan 27, 2021 | 16.59 | 17.00 | 16.44 | 16.47 | 49,848 | -0.24(-1.44%) |
Jan 26, 2021 | 16.49 | 16.83 | 16.49 | 16.71 | 311,007 | +0.22(+1.33%) |
Jan 25, 2021 | 16.48 | 16.53 | 16.38 | 16.49 | 92,932 | +0.28(+1.73%) |
Jan 22, 2021 | 16.17 | 16.25 | 16.11 | 16.21 | 49,200 | -0.35(-2.11%) |
Jan 21, 2021 | 16.48 | 16.58 | 16.48 | 16.56 | 137,217 | +0.29(+1.78%) |
Jan 20, 2021 | 15.63 | 16.62 | 15.63 | 16.27 | 127,201 | +0.32(+2.01%) |
Jan 19, 2021 | 16.42 | 16.42 | 15.67 | 15.95 | 71,663 | +0.07(+0.44%) |
Jan 15, 2021 | 15.75 | 16.01 | 15.75 | 15.88 | 96,600 | -0.03(-0.19%) |
Jan 14, 2021 | 15.90 | 16.02 | 15.85 | 15.91 | 92,685 | +0.01(+0.06%) |
Jan 13, 2021 | 16.57 | 16.57 | 15.81 | 15.90 | 91,036 | +0.16(+0.98%) |
Jan 12, 2021 | 15.66 | 15.76 | 15.62 | 15.74 | 178,279 | +0.22(+1.42%) |
Jan 11, 2021 | 15.48 | 15.65 | 15.47 | 15.53 | 63,779 | -0.12(-0.74%) |
Jan 08, 2021 | 15.33 | 15.64 | 15.33 | 15.64 | 81,300 | +0.37(+2.43%) |
Jan 07, 2021 | 15.30 | 15.30 | 15.18 | 15.27 | 41,166 | -0.20(-1.30%) |
Jan 06, 2021 | 15.49 | 15.72 | 15.29 | 15.47 | 64,102 | +0.18(+1.18%) |
Jan 05, 2021 | 14.74 | 15.40 | 14.74 | 15.29 | 41,618 | -0.16(-1.04%) |
Jan 04, 2021 | 15.52 | 15.59 | 15.44 | 15.45 | 39,343 | +0.01(+0.06%) |
Dec 31, 2020 | 15.44 | 15.44 | 15.44 | 120,692 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.66 | 15.66 | 15.40 | 15.40 | 120,692 | -0.06(-0.42%) |
Dec 29, 2020 | 15.30 | 15.54 | 15.30 | 15.46 | 101,588 | +0.52(+3.44%) |
Dec 28, 2020 | 15.00 | 15.04 | 14.95 | 14.95 | 50,848 | +0.29(+1.94%) |
Dec 24, 2020 | 14.70 | 14.72 | 14.63 | 14.66 | 87,200 | -0.08(-0.51%) |
Dec 23, 2020 | 14.76 | 14.78 | 14.71 | 14.74 | 99,425 | -0.04(-0.27%) |
Dec 22, 2020 | 14.43 | 14.94 | 14.43 | 14.78 | 86,004 | -0.05(-0.34%) |
Dec 21, 2020 | 14.91 | 14.91 | 14.43 | 14.83 | 75,983 | +0.03(+0.20%) |
Dec 18, 2020 | 14.67 | 14.86 | 14.67 | 14.80 | 64,100 | +0.31(+2.14%) |
Dec 17, 2020 | 14.52 | 14.61 | 14.49 | 14.49 | 60,361 | +0.01(+0.07%) |
Dec 16, 2020 | 14.07 | 14.97 | 14.07 | 14.48 | 118,818 | -0.27(-1.83%) |
Dec 15, 2020 | 14.98 | 14.98 | 14.61 | 14.75 | 93,433 | +0.16(+1.10%) |
Dec 14, 2020 | 14.29 | 14.78 | 14.29 | 14.59 | 46,541 | +0.06(+0.45%) |
Dec 11, 2020 | 14.55 | 14.65 | 14.08 | 14.53 | 68,200 | +0.22(+1.57%) |
Dec 10, 2020 | 14.31 | 14.35 | 14.24 | 14.30 | 164,253 | -0.20(-1.38%) |
Dec 09, 2020 | 14.07 | 14.65 | 14.07 | 14.50 | 478,413 | +0.31(+2.18%) |
Dec 08, 2020 | 14.07 | 14.40 | 14.07 | 14.19 | 237,013 | -0.26(-1.80%) |
Dec 07, 2020 | 13.97 | 14.49 | 13.97 | 14.45 | 201,135 | +0.05(+0.35%) |
Dec 04, 2020 | 14.05 | 14.42 | 14.05 | 14.40 | 74,200 | -0.07(-0.51%) |
Dec 03, 2020 | 14.03 | 14.56 | 14.03 | 14.47 | 49,762 | +0.08(+0.58%) |
Dec 02, 2020 | 14.40 | 14.47 | 14.35 | 14.39 | 96,816 | -0.02(-0.14%) |
Dec 01, 2020 | 13.96 | 14.59 | 13.96 | 14.41 | 86,639 | +0.11(+0.74%) |
Nov 30, 2020 | 14.81 | 14.81 | 14.26 | 14.30 | 117,965 | -1.29(-8.25%) |
Nov 27, 2020 | 15.61 | 15.61 | 15.20 | 15.59 | 20,800 | +0.10(+0.65%) |
Nov 25, 2020 | 15.41 | 15.50 | 15.36 | 15.49 | 78,600 | -0.21(-1.34%) |
Nov 24, 2020 | 15.69 | 15.76 | 15.57 | 15.70 | 59,613 | +0.33(+2.15%) |
Nov 23, 2020 | 15.59 | 15.60 | 15.31 | 15.37 | 51,573 | +0.05(+0.33%) |
Nov 20, 2020 | 15.36 | 15.38 | 15.30 | 15.32 | 41,300 | +0.04(+0.26%) |
Nov 19, 2020 | 15.29 | 15.35 | 15.24 | 15.28 | 90,182 | -0.30(-1.93%) |
Nov 18, 2020 | 15.51 | 15.91 | 15.24 | 15.58 | 81,259 | -0.35(-2.20%) |
Nov 17, 2020 | 15.50 | 16.02 | 15.45 | 15.93 | 123,029 | -0.02(-0.13%) |
Nov 16, 2020 | 15.85 | 15.95 | 15.81 | 15.95 | 35,828 | +0.43(+2.77%) |
Nov 13, 2020 | 15.41 | 15.57 | 15.38 | 15.52 | 55,000 | +0.03(+0.19%) |
Nov 12, 2020 | 15.10 | 15.58 | 15.10 | 15.49 | 45,427 | -0.08(-0.51%) |
Nov 11, 2020 | 15.30 | 15.61 | 15.30 | 15.57 | 87,620 | +0.32(+2.10%) |
Nov 10, 2020 | 15.60 | 15.60 | 15.15 | 15.25 | 99,207 | -0.14(-0.91%) |
Nov 09, 2020 | 15.55 | 15.60 | 14.97 | 15.39 | 41,530 | +0.20(+1.32%) |
Nov 06, 2020 | 15.23 | 15.23 | 15.09 | 15.19 | 53,800 | +0.15(+1.00%) |
Nov 05, 2020 | 15.06 | 15.35 | 14.91 | 15.04 | 69,349 | +0.47(+3.23%) |
Nov 04, 2020 | 14.96 | 14.96 | 14.44 | 14.57 | 213,824 | +0.47(+3.33%) |
Nov 03, 2020 | 14.07 | 14.14 | 14.02 | 14.10 | 114,778 | +0.27(+1.97%) |
Nov 02, 2020 | 13.78 | 13.90 | 13.78 | 13.83 | 170,542 | +0.10(+0.71%) |
Oct 30, 2020 | 13.99 | 14.00 | 13.54 | 13.73 | 124,900 | -0.18(-1.29%) |
Oct 29, 2020 | 13.88 | 13.98 | 13.86 | 13.91 | 266,546 | +0.28(+2.05%) |
Oct 28, 2020 | 13.41 | 13.71 | 13.41 | 13.63 | 91,122 | -0.14(-1.02%) |
Oct 27, 2020 | 13.50 | 13.83 | 13.50 | 13.77 | 196,997 | -0.14(-1.01%) |
Oct 26, 2020 | 13.53 | 13.98 | 13.53 | 13.91 | 92,626 | -0.20(-1.42%) |
Oct 23, 2020 | 13.98 | 14.14 | 13.94 | 14.11 | 87,300 | -0.02(-0.14%) |
Oct 22, 2020 | 14.26 | 14.26 | 14.10 | 14.13 | 136,121 | -0.17(-1.17%) |
Oct 21, 2020 | 14.34 | 14.35 | 14.17 | 14.30 | 69,290 | +0.25(+1.80%) |
Oct 20, 2020 | 14.10 | 14.12 | 13.99 | 14.04 | 122,568 | +0.04(+0.25%) |
Oct 19, 2020 | 14.10 | 14.17 | 14.01 | 14.01 | 169,449 | -0.09(-0.64%) |
Oct 16, 2020 | 13.75 | 14.19 | 13.75 | 14.10 | 209,400 | +0.13(+0.93%) |
Oct 15, 2020 | 13.84 | 14.00 | 13.84 | 13.97 | 103,729 | -0.19(-1.34%) |
Oct 14, 2020 | 14.23 | 14.24 | 14.13 | 14.16 | 86,511 | -0.07(-0.49%) |
Oct 13, 2020 | 14.40 | 14.50 | 14.20 | 14.23 | 129,983 | -0.01(-0.07%) |
Oct 12, 2020 | 14.12 | 14.24 | 14.11 | 14.24 | 80,089 | +0.08(+0.53%) |
Oct 09, 2020 | 14.01 | 14.21 | 14.01 | 14.16 | 69,400 | -0.06(-0.42%) |
Oct 08, 2020 | 14.29 | 14.37 | 14.20 | 14.22 | 48,681 | +0.06(+0.46%) |
Oct 07, 2020 | 14.15 | 14.32 | 14.15 | 14.16 | 68,887 | -0.27(-1.87%) |
Oct 06, 2020 | 14.40 | 14.56 | 14.39 | 14.43 | 245,616 | +0.11(+0.77%) |
Oct 05, 2020 | 14.08 | 14.34 | 14.08 | 14.32 | 166,393 | -0.08(-0.56%) |
Oct 02, 2020 | 14.15 | 14.46 | 14.15 | 14.40 | 78,000 | -0.42(-2.83%) |
Oct 01, 2020 | 14.94 | 14.94 | 14.79 | 14.82 | 38,293 | -0.09(-0.60%) |
Sep 30, 2020 | 14.82 | 14.92 | 14.81 | 14.91 | 80,624 | -0.14(-0.93%) |
Sep 29, 2020 | 15.55 | 15.55 | 15.05 | 15.05 | 50,624 | -0.35(-2.27%) |
Sep 28, 2020 | 15.26 | 15.57 | 15.25 | 15.40 | 67,812 | +0.09(+0.59%) |
Sep 25, 2020 | 15.26 | 15.35 | 15.23 | 15.31 | 52,800 | -0.06(-0.39%) |
Sep 24, 2020 | 15.37 | 15.42 | 15.33 | 15.37 | 50,271 | +0.03(+0.20%) |
Sep 23, 2020 | 15.44 | 15.45 | 15.28 | 15.34 | 106,613 | -0.01(-0.07%) |
Sep 22, 2020 | 15.11 | 15.35 | 15.10 | 15.35 | 94,595 | +0.11(+0.72%) |
Sep 21, 2020 | 15.23 | 15.28 | 15.02 | 15.24 | 55,943 | -0.21(-1.36%) |
Sep 18, 2020 | 15.45 | 15.50 | 15.37 | 15.45 | 100,000 | +0.08(+0.52%) |
Sep 17, 2020 | 15.34 | 15.44 | 15.30 | 15.37 | 70,332 | +0.13(+0.85%) |
Sep 16, 2020 | 15.28 | 15.32 | 15.23 | 15.24 | 74,400 | +0.00(+0.00%) |
Sep 15, 2020 | 15.29 | 15.32 | 15.22 | 15.24 | 76,926 | -0.09(-0.59%) |
Sep 14, 2020 | 15.39 | 15.40 | 15.29 | 15.33 | 56,954 | +0.08(+0.52%) |
Sep 11, 2020 | 15.04 | 15.25 | 15.04 | 15.25 | 49,900 | +0.21(+1.40%) |
Sep 10, 2020 | 15.10 | 15.15 | 15.02 | 15.04 | 66,452 | -0.19(-1.25%) |
Sep 09, 2020 | 15.26 | 15.29 | 15.07 | 15.23 | 75,805 | -0.01(-0.10%) |
Sep 08, 2020 | 15.14 | 15.36 | 15.14 | 15.24 | 48,797 | +0.07(+0.45%) |
Sep 04, 2020 | 15.03 | 15.41 | 15.03 | 15.18 | 45,100 | +0.01(+0.04%) |
Sep 03, 2020 | 15.45 | 15.45 | 15.17 | 15.17 | 51,118 | -0.32(-2.07%) |
Sep 02, 2020 | 15.47 | 15.49 | 15.39 | 15.49 | 80,147 | -0.21(-1.37%) |
Sep 01, 2020 | 15.52 | 15.75 | 15.52 | 15.71 | 89,661 | +0.04(+0.22%) |
Aug 31, 2020 | 15.75 | 15.75 | 15.57 | 15.67 | 62,720 | +0.13(+0.84%) |
Aug 28, 2020 | 15.68 | 15.68 | 15.53 | 15.54 | 43,000 | -0.18(-1.15%) |
Aug 27, 2020 | 15.87 | 16.02 | 15.69 | 15.72 | 62,776 | -0.47(-2.90%) |
Aug 26, 2020 | 16.04 | 16.27 | 16.04 | 16.19 | 37,761 | -0.01(-0.06%) |
Aug 25, 2020 | 16.16 | 16.34 | 16.13 | 16.20 | 62,662 | -0.16(-0.98%) |
Aug 24, 2020 | 16.25 | 16.40 | 16.25 | 16.36 | 37,305 | +0.22(+1.36%) |
Aug 21, 2020 | 16.03 | 16.19 | 16.03 | 16.14 | 29,600 | -0.11(-0.68%) |
Aug 20, 2020 | 16.24 | 16.27 | 16.15 | 16.25 | 52,127 | -0.05(-0.31%) |
Aug 19, 2020 | 16.41 | 16.47 | 16.30 | 16.30 | 113,511 | -0.05(-0.31%) |
Aug 18, 2020 | 16.26 | 16.40 | 16.25 | 16.35 | 134,103 | -0.17(-1.03%) |
Aug 17, 2020 | 16.36 | 16.60 | 16.36 | 16.52 | 403,423 | +0.16(+0.98%) |
Aug 14, 2020 | 16.54 | 16.54 | 16.36 | 16.36 | 672,900 | -0.07(-0.43%) |
Aug 13, 2020 | 16.49 | 16.51 | 16.42 | 16.43 | 29,861 | +0.17(+1.05%) |
Aug 12, 2020 | 16.30 | 16.34 | 16.21 | 16.26 | 37,720 | +0.17(+1.03%) |
Aug 11, 2020 | 16.01 | 16.38 | 16.01 | 16.09 | 54,875 | +0.47(+2.99%) |
Aug 10, 2020 | 15.86 | 15.86 | 15.62 | 15.63 | 33,300 | +0.03(+0.18%) |
Aug 07, 2020 | 15.65 | 15.67 | 15.57 | 15.60 | 36,800 | -0.10(-0.64%) |
Aug 06, 2020 | 15.67 | 15.73 | 15.65 | 15.70 | 25,955 | -0.41(-2.53%) |
Aug 05, 2020 | 16.01 | 16.13 | 15.99 | 16.11 | 22,431 | +0.12(+0.74%) |
Aug 04, 2020 | 15.98 | 16.05 | 15.92 | 15.99 | 139,670 | -0.22(-1.36%) |
Aug 03, 2020 | 16.00 | 16.25 | 16.00 | 16.21 | 47,210 | +0.51(+3.26%) |
Jul 31, 2020 | 15.77 | 15.77 | 15.56 | 15.70 | 44,400 | -0.42(-2.62%) |
Jul 30, 2020 | 16.02 | 16.26 | 15.94 | 16.12 | 32,880 | -0.38(-2.30%) |
Jul 29, 2020 | 16.23 | 16.58 | 16.23 | 16.50 | 74,607 | +0.26(+1.60%) |
Jul 28, 2020 | 16.05 | 16.34 | 16.05 | 16.24 | 84,174 | -0.15(-0.92%) |
Jul 27, 2020 | 16.20 | 16.49 | 16.20 | 16.39 | 68,635 | +0.45(+2.79%) |
Jul 24, 2020 | 15.98 | 15.98 | 15.82 | 15.95 | 56,500 | +0.02(+0.14%) |
Jul 23, 2020 | 15.89 | 16.04 | 15.88 | 15.92 | 86,284 | -0.12(-0.74%) |
Jul 22, 2020 | 16.08 | 16.12 | 16.03 | 16.04 | 31,504 | -0.06(-0.35%) |
Jul 21, 2020 | 16.16 | 16.20 | 16.05 | 16.10 | 60,621 | -0.02(-0.15%) |
Jul 20, 2020 | 15.60 | 16.16 | 15.60 | 16.12 | 64,081 | +0.02(+0.12%) |
Jul 17, 2020 | 16.00 | 16.13 | 15.92 | 16.10 | 99,300 | +0.25(+1.58%) |
Jul 16, 2020 | 15.75 | 15.96 | 15.75 | 15.85 | 82,338 | -0.48(-2.94%) |
Jul 15, 2020 | 16.14 | 16.60 | 16.14 | 16.33 | 78,259 | +0.31(+1.94%) |
Jul 14, 2020 | 15.66 | 16.18 | 15.66 | 16.02 | 34,967 | -0.01(-0.06%) |
Jul 13, 2020 | 16.13 | 16.23 | 16.02 | 16.03 | 50,646 | +0.00(+0.00%) |
Jul 10, 2020 | 15.73 | 16.10 | 15.73 | 16.03 | 226,000 | +0.14(+0.88%) |
Jul 09, 2020 | 16.00 | 16.00 | 15.75 | 15.89 | 75,289 | -0.15(-0.94%) |
Jul 08, 2020 | 16.35 | 16.35 | 16.00 | 16.04 | 51,454 | -0.03(-0.16%) |
Jul 07, 2020 | 16.17 | 16.38 | 16.05 | 16.07 | 40,120 | -0.42(-2.58%) |
Jul 06, 2020 | 16.50 | 16.59 | 16.39 | 16.49 | 25,720 | -0.02(-0.12%) |
Jul 02, 2020 | 16.55 | 16.57 | 16.43 | 16.51 | 73,200 | +0.28(+1.72%) |
Jul 01, 2020 | 16.50 | 16.73 | 16.18 | 16.23 | 35,454 | -0.43(-2.58%) |
Jun 30, 2020 | 16.63 | 16.73 | 16.60 | 16.66 | 52,402 | -0.37(-2.17%) |
Jun 29, 2020 | 16.55 | 17.20 | 16.55 | 17.03 | 61,457 | -0.04(-0.23%) |
Jun 26, 2020 | 17.37 | 17.37 | 17.03 | 17.07 | 62,300 | -0.03(-0.18%) |
Jun 25, 2020 | 16.88 | 17.10 | 16.88 | 17.10 | 56,454 | +0.32(+1.91%) |
Jun 24, 2020 | 16.99 | 17.00 | 16.74 | 16.78 | 121,075 | -0.47(-2.72%) |
Jun 23, 2020 | 17.33 | 17.46 | 17.23 | 17.25 | 45,495 | +0.38(+2.25%) |
Jun 22, 2020 | 16.59 | 16.91 | 16.59 | 16.87 | 28,736 | +0.45(+2.74%) |
Jun 19, 2020 | 16.55 | 16.58 | 16.42 | 16.42 | 23,100 | +0.08(+0.49%) |
Jun 18, 2020 | 16.36 | 16.46 | 16.31 | 16.34 | 21,948 | -0.34(-2.04%) |
Jun 17, 2020 | 16.76 | 16.76 | 16.62 | 16.68 | 41,410 | +0.16(+0.97%) |
Jun 16, 2020 | 16.60 | 16.81 | 16.43 | 16.52 | 76,338 | +0.05(+0.32%) |
Jun 15, 2020 | 16.84 | 16.84 | 16.06 | 16.47 | 133,807 | +0.29(+1.77%) |
Jun 12, 2020 | 16.29 | 16.32 | 16.00 | 16.18 | 46,700 | -0.10(-0.64%) |
Jun 11, 2020 | 16.86 | 16.86 | 16.24 | 16.28 | 64,742 | -0.73(-4.27%) |
Jun 10, 2020 | 16.93 | 17.26 | 16.92 | 17.01 | 93,999 | +0.45(+2.72%) |
Jun 09, 2020 | 16.82 | 16.82 | 16.39 | 16.56 | 232,620 | -0.49(-2.87%) |
Jun 08, 2020 | 16.71 | 17.14 | 16.71 | 17.05 | 42,493 | +0.02(+0.12%) |
Jun 05, 2020 | 17.06 | 17.17 | 17.03 | 17.03 | 65,400 | +0.05(+0.29%) |
Jun 04, 2020 | 17.30 | 17.30 | 16.98 | 16.98 | 60,473 | -0.60(-3.41%) |
Jun 03, 2020 | 17.50 | 18.10 | 17.50 | 17.58 | 64,386 | -0.36(-2.01%) |
Jun 02, 2020 | 17.95 | 18.08 | 17.94 | 17.94 | 121,716 | -0.48(-2.61%) |
Jun 01, 2020 | 18.20 | 18.43 | 18.20 | 18.42 | 56,892 | +0.58(+3.25%) |
May 29, 2020 | 17.70 | 17.86 | 17.70 | 17.84 | 76,000 | +0.48(+2.76%) |
May 28, 2020 | 17.35 | 17.54 | 17.35 | 17.36 | 66,452 | +0.49(+2.90%) |
May 27, 2020 | 16.74 | 16.99 | 16.48 | 16.87 | 75,493 | +0.76(+4.72%) |
May 26, 2020 | 15.88 | 16.21 | 15.77 | 16.11 | 130,846 | +0.21(+1.32%) |
May 22, 2020 | 15.93 | 15.98 | 15.86 | 15.90 | 73,900 | +0.10(+0.63%) |
May 21, 2020 | 15.85 | 15.85 | 15.64 | 15.80 | 61,767 | -0.12(-0.75%) |
May 20, 2020 | 15.84 | 16.06 | 15.84 | 15.92 | 561,185 | +0.23(+1.47%) |
May 19, 2020 | 15.60 | 15.89 | 15.60 | 15.69 | 52,231 | -0.59(-3.62%) |
May 18, 2020 | 16.18 | 16.37 | 16.04 | 16.28 | 43,358 | +0.11(+0.68%) |
May 15, 2020 | 16.40 | 16.40 | 15.90 | 16.17 | 44,500 | +0.17(+1.06%) |
May 14, 2020 | 16.51 | 16.69 | 16.00 | 16.00 | 46,801 | -0.54(-3.26%) |
May 13, 2020 | 16.70 | 16.80 | 16.54 | 16.54 | 32,719 | -0.29(-1.72%) |
May 12, 2020 | 17.04 | 17.10 | 16.74 | 16.83 | 40,548 | +0.07(+0.42%) |
May 11, 2020 | 16.88 | 16.89 | 16.65 | 16.76 | 34,452 | -0.36(-2.10%) |
May 08, 2020 | 17.45 | 17.45 | 16.94 | 17.12 | 37,900 | +0.01(+0.03%) |
May 07, 2020 | 17.06 | 17.17 | 16.75 | 17.11 | 58,182 | +0.58(+3.54%) |
May 06, 2020 | 16.77 | 16.78 | 16.50 | 16.53 | 33,727 | -0.09(-0.54%) |
May 05, 2020 | 16.42 | 17.04 | 16.42 | 16.62 | 35,077 | +0.26(+1.59%) |
May 04, 2020 | 16.07 | 16.48 | 16.07 | 16.36 | 48,139 | -0.16(-0.94%) |