Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.78 | 20.90 | 20.74 | 20.79 | 44,460 | +0.00(+0.01%) |
Apr 29, 2021 | 21.19 | 21.19 | 20.72 | 20.79 | 50,035 | -0.24(-1.14%) |
Apr 28, 2021 | 21.09 | 21.09 | 20.92 | 21.03 | 45,562 | +0.00(+0.00%) |
Apr 27, 2021 | 21.20 | 21.20 | 20.99 | 21.03 | 52,355 | -0.03(-0.15%) |
Apr 26, 2021 | 21.09 | 21.11 | 20.93 | 21.06 | 44,898 | +0.07(+0.36%) |
Apr 23, 2021 | 20.87 | 20.98 | 20.73 | 20.98 | 63,146 | +0.28(+1.35%) |
Apr 22, 2021 | 20.79 | 20.97 | 20.58 | 20.70 | 31,716 | +0.01(+0.03%) |
Apr 21, 2021 | 20.55 | 20.73 | 20.36 | 20.70 | 61,031 | +0.14(+0.66%) |
Apr 20, 2021 | 20.76 | 20.76 | 20.40 | 20.56 | 86,494 | -0.17(-0.81%) |
Apr 19, 2021 | 20.92 | 20.92 | 20.63 | 20.73 | 61,564 | -0.16(-0.77%) |
Apr 16, 2021 | 21.04 | 21.04 | 20.82 | 20.89 | 33,345 | -0.01(-0.06%) |
Apr 15, 2021 | 20.77 | 20.91 | 20.77 | 20.90 | 40,839 | +0.24(+1.14%) |
Apr 14, 2021 | 20.93 | 20.96 | 20.60 | 20.67 | 61,824 | -0.16(-0.78%) |
Apr 13, 2021 | 20.72 | 20.85 | 20.72 | 20.83 | 66,611 | +0.24(+1.15%) |
Apr 12, 2021 | 20.60 | 20.67 | 20.49 | 20.59 | 66,669 | -0.09(-0.45%) |
Apr 09, 2021 | 20.63 | 20.70 | 20.36 | 20.68 | 114,533 | +0.26(+1.27%) |
Apr 08, 2021 | 20.07 | 20.47 | 20.07 | 20.43 | 148,532 | +0.45(+2.26%) |
Apr 07, 2021 | 19.85 | 20.10 | 19.59 | 19.97 | 271,646 | -0.15(-0.77%) |
Apr 06, 2021 | 19.94 | 20.29 | 19.94 | 20.13 | 96,933 | +0.30(+1.53%) |
Apr 05, 2021 | 19.78 | 19.96 | 19.76 | 19.83 | 97,849 | +0.06(+0.31%) |
Apr 01, 2021 | 19.63 | 19.96 | 19.59 | 19.76 | 57,152 | +0.35(+1.81%) |
Mar 31, 2021 | 19.15 | 19.47 | 19.13 | 19.41 | 89,456 | +0.40(+2.08%) |
Mar 30, 2021 | 18.75 | 19.14 | 18.66 | 19.02 | 87,672 | +0.16(+0.87%) |
Mar 29, 2021 | 18.75 | 18.89 | 18.72 | 18.85 | 92,966 | +0.07(+0.38%) |
Mar 26, 2021 | 18.60 | 18.99 | 18.47 | 18.78 | 82,086 | +0.19(+1.00%) |
Mar 25, 2021 | 18.54 | 18.63 | 18.33 | 18.60 | 148,406 | -0.14(-0.76%) |
Mar 24, 2021 | 19.21 | 19.25 | 18.68 | 18.74 | 111,307 | -0.47(-2.44%) |
Mar 23, 2021 | 19.50 | 19.52 | 19.15 | 19.21 | 95,105 | -0.32(-1.61%) |
Mar 22, 2021 | 19.47 | 19.68 | 19.41 | 19.52 | 86,249 | +0.17(+0.89%) |
Mar 19, 2021 | 19.25 | 19.42 | 19.25 | 19.35 | 69,133 | +0.09(+0.45%) |
Mar 18, 2021 | 19.78 | 19.91 | 19.15 | 19.26 | 143,942 | -0.70(-3.50%) |
Mar 17, 2021 | 19.86 | 20.05 | 19.54 | 19.96 | 97,135 | -0.09(-0.43%) |
Mar 16, 2021 | 20.38 | 20.38 | 20.04 | 20.05 | 46,025 | -0.17(-0.86%) |
Mar 15, 2021 | 20.23 | 20.23 | 19.97 | 20.22 | 73,084 | +0.11(+0.55%) |
Mar 12, 2021 | 20.23 | 20.23 | 19.92 | 20.11 | 90,991 | -0.08(-0.40%) |
Mar 11, 2021 | 20.05 | 20.32 | 20.05 | 20.19 | 62,562 | +0.40(+2.03%) |
Mar 10, 2021 | 19.95 | 20.37 | 19.74 | 19.79 | 108,297 | +0.02(+0.08%) |
Mar 09, 2021 | 19.18 | 19.86 | 19.18 | 19.77 | 90,489 | +0.79(+4.14%) |
Mar 08, 2021 | 19.26 | 19.60 | 18.96 | 18.99 | 109,130 | -0.34(-1.78%) |
Mar 05, 2021 | 19.66 | 19.76 | 18.56 | 19.33 | 158,519 | -0.22(-1.13%) |
Mar 04, 2021 | 20.60 | 20.63 | 19.22 | 19.55 | 174,626 | -1.06(-5.13%) |
Mar 03, 2021 | 21.12 | 21.23 | 20.57 | 20.61 | 106,675 | -0.63(-2.98%) |
Mar 02, 2021 | 21.44 | 21.50 | 20.94 | 21.24 | 74,694 | -0.03(-0.14%) |
Mar 01, 2021 | 21.06 | 21.39 | 20.89 | 21.27 | 118,965 | +0.71(+3.44%) |
Feb 26, 2021 | 20.21 | 20.58 | 20.02 | 20.57 | 65,751 | +0.41(+2.01%) |
Feb 25, 2021 | 20.87 | 20.97 | 20.12 | 20.16 | 87,314 | -0.71(-3.41%) |
Feb 24, 2021 | 20.91 | 21.01 | 20.69 | 20.87 | 50,849 | +0.06(+0.30%) |
Feb 23, 2021 | 21.20 | 21.25 | 20.00 | 20.81 | 175,577 | -0.48(-2.25%) |
Feb 22, 2021 | 21.66 | 21.66 | 21.12 | 21.29 | 109,778 | -0.33(-1.53%) |
Feb 19, 2021 | 21.65 | 21.77 | 21.45 | 21.62 | 32,875 | +0.18(+0.83%) |
Feb 18, 2021 | 21.81 | 21.81 | 21.06 | 21.44 | 84,278 | -0.47(-2.13%) |
Feb 17, 2021 | 22.10 | 22.10 | 21.66 | 21.91 | 53,191 | -0.15(-0.67%) |
Feb 16, 2021 | 22.00 | 22.11 | 21.81 | 22.06 | 59,949 | +0.15(+0.67%) |
Feb 12, 2021 | 21.62 | 22.03 | 21.60 | 21.91 | 70,796 | +0.37(+1.74%) |
Feb 11, 2021 | 21.70 | 21.78 | 21.51 | 21.54 | 67,806 | +0.01(+0.03%) |
Feb 10, 2021 | 21.76 | 21.81 | 21.51 | 21.53 | 78,559 | -0.10(-0.46%) |
Feb 09, 2021 | 21.52 | 21.78 | 21.48 | 21.63 | 86,129 | +0.14(+0.65%) |
Feb 08, 2021 | 21.28 | 21.71 | 21.28 | 21.49 | 87,834 | +0.30(+1.41%) |
Feb 05, 2021 | 21.24 | 21.25 | 20.99 | 21.19 | 71,132 | +0.18(+0.87%) |
Feb 04, 2021 | 20.89 | 21.08 | 20.89 | 21.01 | 72,229 | +0.17(+0.79%) |
Feb 03, 2021 | 21.05 | 21.06 | 20.73 | 20.84 | 69,634 | +0.02(+0.09%) |
Feb 02, 2021 | 20.54 | 20.91 | 20.39 | 20.82 | 54,386 | +0.52(+2.56%) |
Feb 01, 2021 | 19.91 | 20.54 | 19.84 | 20.30 | 54,677 | +0.58(+2.95%) |
Jan 29, 2021 | 19.95 | 20.28 | 19.43 | 19.72 | 109,887 | -0.35(-1.74%) |
Jan 28, 2021 | 20.02 | 20.17 | 19.95 | 20.07 | 69,688 | +0.09(+0.43%) |
Jan 27, 2021 | 21.09 | 21.09 | 19.65 | 19.98 | 116,869 | -0.81(-3.88%) |
Jan 26, 2021 | 20.82 | 20.96 | 20.74 | 20.79 | 44,532 | -0.03(-0.15%) |
Jan 25, 2021 | 20.87 | 21.02 | 20.79 | 20.82 | 69,819 | -0.03(-0.15%) |
Jan 22, 2021 | 20.91 | 21.00 | 20.79 | 20.85 | 59,522 | -0.01(-0.03%) |
Jan 21, 2021 | 21.19 | 21.19 | 20.85 | 20.86 | 78,441 | -0.08(-0.38%) |
Jan 20, 2021 | 20.90 | 21.04 | 20.62 | 20.94 | 50,734 | +0.32(+1.57%) |
Jan 19, 2021 | 20.79 | 20.80 | 20.53 | 20.62 | 60,212 | -0.08(-0.38%) |
Jan 15, 2021 | 20.93 | 20.93 | 20.65 | 20.69 | 52,163 | -0.09(-0.41%) |
Jan 14, 2021 | 20.86 | 21.09 | 20.75 | 20.78 | 60,431 | -0.09(-0.41%) |
Jan 13, 2021 | 20.76 | 20.90 | 20.59 | 20.87 | 80,075 | +0.18(+0.85%) |
Jan 12, 2021 | 20.34 | 20.69 | 20.33 | 20.69 | 67,441 | +0.23(+1.13%) |
Jan 11, 2021 | 20.31 | 20.46 | 20.11 | 20.46 | 98,849 | +0.17(+0.84%) |
Jan 08, 2021 | 20.16 | 20.29 | 19.92 | 20.29 | 80,521 | +0.23(+1.15%) |
Jan 07, 2021 | 19.89 | 20.15 | 19.85 | 20.06 | 58,639 | +0.43(+2.17%) |
Jan 06, 2021 | 19.80 | 19.95 | 19.35 | 19.63 | 44,387 | -0.12(-0.59%) |
Jan 05, 2021 | 19.53 | 19.78 | 19.31 | 19.75 | 63,574 | +0.32(+1.63%) |
Jan 04, 2021 | 19.86 | 20.07 | 19.31 | 19.43 | 149,029 | -0.46(-2.29%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 47,884 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.80 | 20.04 | 19.75 | 19.95 | 47,884 | +0.19(+0.99%) |
Dec 29, 2020 | 19.97 | 19.97 | 19.70 | 19.75 | 46,559 | -0.19(-0.98%) |
Dec 28, 2020 | 20.27 | 20.29 | 19.89 | 19.95 | 66,583 | -0.08(-0.39%) |
Dec 24, 2020 | 19.90 | 20.29 | 19.88 | 20.03 | 36,809 | +0.14(+0.70%) |
Dec 23, 2020 | 20.03 | 20.08 | 19.85 | 19.89 | 40,147 | +0.04(+0.21%) |
Dec 22, 2020 | 19.83 | 20.06 | 19.78 | 19.84 | 45,226 | +0.19(+0.99%) |
Dec 21, 2020 | 19.66 | 19.82 | 19.45 | 19.65 | 52,638 | -0.07(-0.37%) |
Dec 18, 2020 | 19.98 | 19.98 | 19.49 | 19.72 | 50,120 | -0.05(-0.26%) |
Dec 17, 2020 | 19.64 | 19.92 | 19.64 | 19.77 | 61,251 | +0.22(+1.14%) |
Dec 16, 2020 | 19.41 | 19.65 | 19.37 | 19.55 | 67,383 | +0.22(+1.15%) |
Dec 15, 2020 | 19.02 | 19.41 | 18.98 | 19.33 | 78,727 | +0.38(+2.03%) |
Dec 14, 2020 | 18.91 | 19.04 | 18.74 | 18.94 | 65,783 | +0.17(+0.93%) |
Dec 11, 2020 | 18.84 | 18.87 | 18.75 | 18.77 | 26,098 | -0.10(-0.51%) |
Dec 10, 2020 | 18.95 | 18.95 | 18.73 | 18.87 | 55,014 | -0.10(-0.52%) |
Dec 09, 2020 | 19.31 | 19.42 | 18.78 | 18.96 | 64,544 | -0.20(-1.06%) |
Dec 08, 2020 | 18.98 | 19.18 | 18.86 | 19.17 | 63,553 | +0.29(+1.55%) |
Dec 07, 2020 | 18.85 | 19.35 | 18.78 | 18.87 | 73,892 | +0.07(+0.38%) |
Dec 04, 2020 | 18.39 | 18.81 | 18.30 | 18.80 | 55,648 | +0.51(+2.81%) |
Dec 03, 2020 | 18.12 | 18.32 | 18.12 | 18.29 | 50,117 | +0.22(+1.23%) |
Dec 02, 2020 | 18.16 | 18.19 | 17.90 | 18.07 | 71,566 | -0.03(-0.17%) |
Dec 01, 2020 | 18.24 | 18.24 | 18.03 | 18.10 | 45,797 | +0.16(+0.90%) |
Nov 30, 2020 | 17.97 | 18.06 | 17.61 | 17.93 | 122,632 | +0.01(+0.07%) |
Nov 27, 2020 | 17.95 | 17.95 | 17.82 | 17.92 | 18,048 | +0.04(+0.23%) |
Nov 25, 2020 | 17.78 | 17.88 | 17.68 | 17.88 | 28,074 | +0.17(+0.98%) |
Nov 24, 2020 | 17.80 | 17.91 | 17.68 | 17.71 | 94,141 | -0.06(-0.34%) |
Nov 23, 2020 | 17.51 | 17.80 | 17.48 | 17.77 | 63,792 | +0.26(+1.50%) |
Nov 20, 2020 | 17.50 | 17.50 | 17.38 | 17.50 | 30,748 | +0.02(+0.14%) |
Nov 19, 2020 | 17.22 | 17.48 | 17.02 | 17.48 | 59,323 | +0.34(+1.99%) |
Nov 18, 2020 | 17.07 | 17.20 | 16.98 | 17.14 | 61,091 | +0.21(+1.24%) |
Nov 17, 2020 | 16.82 | 16.99 | 16.81 | 16.93 | 34,996 | +0.01(+0.04%) |
Nov 16, 2020 | 16.99 | 16.99 | 16.82 | 16.92 | 58,522 | +0.07(+0.43%) |
Nov 13, 2020 | 16.64 | 16.86 | 16.62 | 16.85 | 64,338 | +0.17(+1.00%) |
Nov 12, 2020 | 16.77 | 16.95 | 16.64 | 16.68 | 91,422 | -0.06(-0.36%) |
Nov 11, 2020 | 16.49 | 16.77 | 16.46 | 16.74 | 78,312 | +0.36(+2.19%) |
Nov 10, 2020 | 16.62 | 16.62 | 16.03 | 16.38 | 111,730 | -0.27(-1.59%) |
Nov 09, 2020 | 17.02 | 17.19 | 16.49 | 16.65 | 206,056 | +0.17(+1.05%) |
Nov 06, 2020 | 16.42 | 16.48 | 16.33 | 16.48 | 42,029 | +0.12(+0.73%) |
Nov 05, 2020 | 16.18 | 16.36 | 16.09 | 16.36 | 67,994 | +0.45(+2.80%) |
Nov 04, 2020 | 15.61 | 16.08 | 15.61 | 15.91 | 88,731 | +0.40(+2.57%) |
Nov 03, 2020 | 15.29 | 15.55 | 15.16 | 15.51 | 81,874 | +0.49(+3.25%) |
Nov 02, 2020 | 15.08 | 15.10 | 14.93 | 15.03 | 56,572 | +0.12(+0.84%) |
Oct 30, 2020 | 15.45 | 15.45 | 14.84 | 14.90 | 136,678 | -0.58(-3.73%) |
Oct 29, 2020 | 15.20 | 15.53 | 15.18 | 15.48 | 67,949 | +0.27(+1.80%) |
Oct 28, 2020 | 15.47 | 15.47 | 15.17 | 15.20 | 99,820 | -0.51(-3.22%) |
Oct 27, 2020 | 15.45 | 15.71 | 15.42 | 15.71 | 57,979 | +0.26(+1.69%) |
Oct 26, 2020 | 15.89 | 15.92 | 15.36 | 15.45 | 96,078 | -0.46(-2.92%) |
Oct 23, 2020 | 15.93 | 15.96 | 15.80 | 15.91 | 34,800 | +0.04(+0.26%) |
Oct 22, 2020 | 15.77 | 15.99 | 15.74 | 15.87 | 62,863 | +0.08(+0.49%) |
Oct 21, 2020 | 15.99 | 16.04 | 15.79 | 15.79 | 66,600 | -0.15(-0.97%) |
Oct 20, 2020 | 16.05 | 16.08 | 15.92 | 15.95 | 38,318 | +0.01(+0.04%) |
Oct 19, 2020 | 16.34 | 16.36 | 15.91 | 15.94 | 65,245 | -0.31(-1.90%) |
Oct 16, 2020 | 16.18 | 16.44 | 16.18 | 16.25 | 85,739 | +0.02(+0.11%) |
Oct 15, 2020 | 16.24 | 16.26 | 16.11 | 16.23 | 44,227 | -0.09(-0.55%) |
Oct 14, 2020 | 16.49 | 16.52 | 16.18 | 16.32 | 118,162 | -0.08(-0.47%) |
Oct 13, 2020 | 16.49 | 16.49 | 16.32 | 16.40 | 61,374 | -0.04(-0.25%) |
Oct 12, 2020 | 16.32 | 16.48 | 16.27 | 16.44 | 86,080 | +0.12(+0.73%) |
Oct 09, 2020 | 16.25 | 16.40 | 16.23 | 16.32 | 101,037 | +0.20(+1.24%) |
Oct 08, 2020 | 16.10 | 16.20 | 15.92 | 16.12 | 90,071 | +0.13(+0.81%) |
Oct 07, 2020 | 15.71 | 16.04 | 15.65 | 15.99 | 118,639 | +0.48(+3.13%) |
Oct 06, 2020 | 15.37 | 15.69 | 15.30 | 15.51 | 156,391 | +0.21(+1.35%) |
Oct 05, 2020 | 15.13 | 15.31 | 15.10 | 15.30 | 128,262 | +0.17(+1.09%) |
Oct 02, 2020 | 15.13 | 15.15 | 14.95 | 15.13 | 116,714 | -0.09(-0.58%) |
Oct 01, 2020 | 15.09 | 15.22 | 14.97 | 15.22 | 113,110 | +0.24(+1.62%) |
Sep 30, 2020 | 14.97 | 15.08 | 14.90 | 14.98 | 76,331 | +0.04(+0.24%) |
Sep 29, 2020 | 14.96 | 15.00 | 14.82 | 14.95 | 100,494 | -0.02(-0.12%) |
Sep 28, 2020 | 14.96 | 15.03 | 14.87 | 14.96 | 77,677 | +0.22(+1.48%) |
Sep 25, 2020 | 14.53 | 14.80 | 14.53 | 14.74 | 77,979 | +0.14(+0.97%) |
Sep 24, 2020 | 14.63 | 14.72 | 14.52 | 14.60 | 163,191 | -0.14(-0.92%) |
Sep 23, 2020 | 15.23 | 15.24 | 14.70 | 14.74 | 54,979 | -0.46(-3.03%) |
Sep 22, 2020 | 14.96 | 15.21 | 14.96 | 15.20 | 60,884 | +0.27(+1.82%) |
Sep 21, 2020 | 15.10 | 15.10 | 14.69 | 14.93 | 113,834 | -0.27(-1.75%) |
Sep 18, 2020 | 15.16 | 15.30 | 15.06 | 15.19 | 43,641 | -0.06(-0.39%) |
Sep 17, 2020 | 15.22 | 15.32 | 15.00 | 15.25 | 66,623 | -0.15(-1.00%) |
Sep 16, 2020 | 15.45 | 15.57 | 15.36 | 15.41 | 57,550 | +0.04(+0.23%) |
Sep 15, 2020 | 15.36 | 15.51 | 15.19 | 15.37 | 92,639 | +0.21(+1.36%) |
Sep 14, 2020 | 14.96 | 15.49 | 14.96 | 15.16 | 118,790 | +0.28(+1.91%) |
Sep 11, 2020 | 14.99 | 15.10 | 14.79 | 14.88 | 77,809 | -0.07(-0.47%) |
Sep 10, 2020 | 15.26 | 15.36 | 14.95 | 14.95 | 92,018 | -0.21(-1.42%) |
Sep 09, 2020 | 14.92 | 15.18 | 14.86 | 15.17 | 138,424 | +0.40(+2.71%) |
Sep 08, 2020 | 14.92 | 15.00 | 14.68 | 14.77 | 148,552 | -0.54(-3.53%) |
Sep 04, 2020 | 15.71 | 15.71 | 14.83 | 15.31 | 178,255 | -0.31(-1.99%) |
Sep 03, 2020 | 16.12 | 16.21 | 15.48 | 15.62 | 151,967 | -0.56(-3.48%) |
Sep 02, 2020 | 16.27 | 16.59 | 15.95 | 16.18 | 118,508 | +0.09(+0.55%) |
Sep 01, 2020 | 15.94 | 16.15 | 15.94 | 16.09 | 128,156 | +0.07(+0.44%) |
Aug 31, 2020 | 15.98 | 16.11 | 15.92 | 16.02 | 60,753 | +0.11(+0.66%) |
Aug 28, 2020 | 16.08 | 16.18 | 15.87 | 15.92 | 96,363 | -0.05(-0.29%) |
Aug 27, 2020 | 15.88 | 15.98 | 15.73 | 15.96 | 59,975 | +0.20(+1.27%) |
Aug 26, 2020 | 15.67 | 15.78 | 15.62 | 15.76 | 146,460 | +0.08(+0.52%) |
Aug 25, 2020 | 15.76 | 15.78 | 15.57 | 15.68 | 71,424 | +0.00(+0.00%) |
Aug 24, 2020 | 15.62 | 15.69 | 15.57 | 15.68 | 71,696 | +0.08(+0.49%) |
Aug 21, 2020 | 15.58 | 15.62 | 15.54 | 15.61 | 56,864 | +0.05(+0.34%) |
Aug 20, 2020 | 15.44 | 15.61 | 15.39 | 15.55 | 42,294 | +0.09(+0.61%) |
Aug 19, 2020 | 15.58 | 15.66 | 15.44 | 15.46 | 54,940 | -0.12(-0.79%) |
Aug 18, 2020 | 15.50 | 15.66 | 15.48 | 15.58 | 63,632 | +0.19(+1.22%) |
Aug 17, 2020 | 15.20 | 15.43 | 15.19 | 15.39 | 64,057 | +0.21(+1.35%) |
Aug 14, 2020 | 15.25 | 15.34 | 15.15 | 15.19 | 71,336 | -0.05(-0.35%) |
Aug 13, 2020 | 15.34 | 15.45 | 15.22 | 15.24 | 114,018 | -0.05(-0.31%) |
Aug 12, 2020 | 15.19 | 15.33 | 15.12 | 15.29 | 108,456 | +0.19(+1.23%) |
Aug 11, 2020 | 15.35 | 15.35 | 15.06 | 15.10 | 162,862 | -0.13(-0.84%) |
Aug 10, 2020 | 15.25 | 15.25 | 15.04 | 15.23 | 88,935 | +0.06(+0.38%) |
Aug 07, 2020 | 15.31 | 15.32 | 15.10 | 15.17 | 70,771 | -0.14(-0.91%) |
Aug 06, 2020 | 15.39 | 15.39 | 15.26 | 15.31 | 50,612 | -0.01(-0.08%) |
Aug 05, 2020 | 15.14 | 15.37 | 15.12 | 15.32 | 57,989 | +0.21(+1.39%) |
Aug 04, 2020 | 14.91 | 15.15 | 14.91 | 15.11 | 71,336 | +0.18(+1.17%) |
Aug 03, 2020 | 14.97 | 15.00 | 14.82 | 14.94 | 68,903 | +0.10(+0.71%) |
Jul 31, 2020 | 14.89 | 14.97 | 14.65 | 14.83 | 85,165 | -0.04(-0.24%) |
Jul 30, 2020 | 14.83 | 14.89 | 14.67 | 14.87 | 37,952 | +0.02(+0.12%) |
Jul 29, 2020 | 14.63 | 14.87 | 14.63 | 14.85 | 27,201 | +0.27(+1.84%) |
Jul 28, 2020 | 14.65 | 14.71 | 14.55 | 14.58 | 65,457 | -0.06(-0.44%) |
Jul 27, 2020 | 14.37 | 14.78 | 14.36 | 14.65 | 88,006 | +0.37(+2.57%) |
Jul 24, 2020 | 14.41 | 14.43 | 14.17 | 14.28 | 66,315 | -0.21(-1.45%) |
Jul 23, 2020 | 14.76 | 14.86 | 14.43 | 14.49 | 60,289 | -0.25(-1.72%) |
Jul 22, 2020 | 14.62 | 14.82 | 14.59 | 14.74 | 55,509 | +0.11(+0.78%) |
Jul 21, 2020 | 14.69 | 14.82 | 14.60 | 14.63 | 61,596 | +0.10(+0.68%) |
Jul 20, 2020 | 14.37 | 14.62 | 14.35 | 14.53 | 49,909 | +0.18(+1.22%) |
Jul 17, 2020 | 14.37 | 14.37 | 14.21 | 14.36 | 101,615 | +0.12(+0.82%) |
Jul 16, 2020 | 14.26 | 14.37 | 14.13 | 14.24 | 78,765 | -0.01(-0.08%) |
Jul 15, 2020 | 14.17 | 14.33 | 14.08 | 14.25 | 168,913 | +0.30(+2.18%) |
Jul 14, 2020 | 13.83 | 13.95 | 13.48 | 13.95 | 67,671 | +0.06(+0.42%) |
Jul 13, 2020 | 14.31 | 14.47 | 13.83 | 13.89 | 72,294 | -0.29(-2.02%) |
Jul 10, 2020 | 14.16 | 14.22 | 14.01 | 14.17 | 77,968 | +0.13(+0.90%) |
Jul 09, 2020 | 14.19 | 14.30 | 13.97 | 14.05 | 84,408 | -0.03(-0.25%) |
Jul 08, 2020 | 14.00 | 14.14 | 14.00 | 14.08 | 89,483 | +0.19(+1.38%) |
Jul 07, 2020 | 13.90 | 14.06 | 13.88 | 13.89 | 63,095 | -0.09(-0.66%) |
Jul 06, 2020 | 13.89 | 14.07 | 13.82 | 13.98 | 128,679 | +0.21(+1.51%) |
Jul 02, 2020 | 13.75 | 13.85 | 13.67 | 13.78 | 53,662 | +0.24(+1.80%) |
Jul 01, 2020 | 13.39 | 13.59 | 13.39 | 13.53 | 36,771 | +0.17(+1.30%) |
Jun 30, 2020 | 13.23 | 13.37 | 13.17 | 13.36 | 58,855 | +0.20(+1.50%) |
Jun 29, 2020 | 13.18 | 13.22 | 12.96 | 13.16 | 50,549 | +0.05(+0.35%) |
Jun 26, 2020 | 13.31 | 13.38 | 13.12 | 13.12 | 42,101 | -0.15(-1.14%) |
Jun 25, 2020 | 13.13 | 13.31 | 13.11 | 13.27 | 57,668 | +0.03(+0.22%) |
Jun 24, 2020 | 13.42 | 13.52 | 13.21 | 13.24 | 92,281 | -0.22(-1.64%) |
Jun 23, 2020 | 13.51 | 13.61 | 13.44 | 13.46 | 100,100 | +0.07(+0.52%) |
Jun 22, 2020 | 13.28 | 13.47 | 13.27 | 13.39 | 38,400 | +0.09(+0.70%) |
Jun 19, 2020 | 13.49 | 13.61 | 13.29 | 13.29 | 61,944 | -0.06(-0.43%) |
Jun 18, 2020 | 13.33 | 13.45 | 13.31 | 13.35 | 69,103 | -0.02(-0.17%) |
Jun 17, 2020 | 13.42 | 13.63 | 13.36 | 13.38 | 54,100 | +0.09(+0.70%) |
Jun 16, 2020 | 13.47 | 13.52 | 13.25 | 13.28 | 91,219 | +0.19(+1.42%) |
Jun 15, 2020 | 13.06 | 13.16 | 12.88 | 13.10 | 108,290 | +0.02(+0.18%) |
Jun 12, 2020 | 13.35 | 13.43 | 12.98 | 13.07 | 82,132 | +0.00(+0.00%) |
Jun 11, 2020 | 13.56 | 13.64 | 12.99 | 13.07 | 114,216 | -0.77(-5.57%) |
Jun 10, 2020 | 14.01 | 14.01 | 13.74 | 13.85 | 72,727 | -0.02(-0.14%) |
Jun 09, 2020 | 14.07 | 14.07 | 13.82 | 13.86 | 84,844 | -0.14(-1.03%) |
Jun 08, 2020 | 13.88 | 14.29 | 13.77 | 14.01 | 93,310 | +0.24(+1.76%) |
Jun 05, 2020 | 13.87 | 13.91 | 13.61 | 13.77 | 63,072 | +0.19(+1.40%) |
Jun 04, 2020 | 13.57 | 13.70 | 13.42 | 13.58 | 84,391 | -0.02(-0.17%) |
Jun 03, 2020 | 13.41 | 13.69 | 13.41 | 13.60 | 135,180 | +0.15(+1.11%) |
Jun 02, 2020 | 13.50 | 13.50 | 13.32 | 13.45 | 67,685 | +0.03(+0.26%) |
Jun 01, 2020 | 13.13 | 13.50 | 13.13 | 13.42 | 77,689 | +0.26(+1.97%) |
May 29, 2020 | 13.02 | 13.16 | 12.98 | 13.16 | 38,746 | +0.17(+1.28%) |
May 28, 2020 | 13.00 | 13.24 | 12.86 | 12.99 | 52,335 | +0.13(+0.98%) |
May 27, 2020 | 12.84 | 12.91 | 12.54 | 12.86 | 54,987 | +0.04(+0.31%) |
May 26, 2020 | 12.66 | 12.95 | 12.63 | 12.82 | 73,700 | +0.33(+2.65%) |
May 22, 2020 | 12.45 | 12.54 | 12.37 | 12.49 | 30,754 | +0.14(+1.09%) |
May 21, 2020 | 12.28 | 12.64 | 12.28 | 12.36 | 59,339 | -0.02(-0.14%) |
May 20, 2020 | 12.28 | 12.47 | 12.28 | 12.37 | 64,917 | +0.15(+1.22%) |
May 19, 2020 | 12.14 | 12.52 | 12.14 | 12.22 | 71,938 | +0.00(+0.00%) |
May 18, 2020 | 12.19 | 12.30 | 12.13 | 12.22 | 33,932 | +0.37(+3.16%) |
May 15, 2020 | 11.68 | 11.87 | 11.67 | 11.85 | 30,059 | +0.06(+0.49%) |
May 14, 2020 | 11.71 | 11.79 | 11.51 | 11.79 | 76,829 | -0.02(-0.15%) |
May 13, 2020 | 12.47 | 12.47 | 11.60 | 11.81 | 237,076 | -0.66(-5.26%) |
May 12, 2020 | 12.62 | 12.74 | 12.28 | 12.47 | 56,330 | +0.03(+0.28%) |
May 11, 2020 | 12.15 | 12.58 | 12.15 | 12.43 | 49,550 | +0.12(+0.98%) |
May 08, 2020 | 12.16 | 12.43 | 12.16 | 12.31 | 62,203 | +0.12(+1.02%) |
May 07, 2020 | 12.28 | 12.32 | 12.11 | 12.19 | 65,168 | +0.13(+1.09%) |
May 06, 2020 | 11.95 | 12.20 | 11.88 | 12.05 | 153,615 | +0.19(+1.59%) |
May 05, 2020 | 11.71 | 11.96 | 11.60 | 11.87 | 59,615 | +0.43(+3.80%) |
May 04, 2020 | 11.31 | 11.52 | 11.18 | 11.43 | 134,427 | +0.11(+0.96%) |