Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.25 | 19.36 | 19.09 | 19.18 | 108,660 | +0.03(+0.17%) |
May 27, 2021 | 18.92 | 19.15 | 18.85 | 19.15 | 105,398 | +0.25(+1.34%) |
May 26, 2021 | 18.94 | 18.94 | 18.78 | 18.90 | 65,671 | +0.04(+0.22%) |
May 25, 2021 | 18.96 | 19.00 | 18.76 | 18.85 | 76,099 | -0.07(-0.34%) |
May 24, 2021 | 18.72 | 18.94 | 18.68 | 18.92 | 79,398 | +0.24(+1.26%) |
May 21, 2021 | 18.74 | 18.79 | 18.63 | 18.68 | 63,934 | +0.00(+0.00%) |
May 20, 2021 | 18.62 | 18.79 | 18.55 | 18.68 | 95,333 | +0.04(+0.22%) |
May 19, 2021 | 18.46 | 18.65 | 18.33 | 18.64 | 135,397 | -0.07(-0.38%) |
May 18, 2021 | 18.53 | 18.74 | 18.49 | 18.71 | 121,932 | +0.20(+1.09%) |
May 17, 2021 | 18.49 | 18.61 | 18.46 | 18.51 | 87,268 | +0.00(+0.00%) |
May 14, 2021 | 18.41 | 18.63 | 18.38 | 18.51 | 123,800 | +0.19(+1.02%) |
May 13, 2021 | 18.05 | 18.39 | 18.02 | 18.32 | 122,779 | +0.25(+1.39%) |
May 12, 2021 | 18.39 | 18.48 | 18.05 | 18.07 | 131,087 | -0.39(-2.11%) |
May 11, 2021 | 18.64 | 18.65 | 18.35 | 18.46 | 163,041 | -0.26(-1.39%) |
May 10, 2021 | 18.70 | 18.81 | 18.65 | 18.72 | 150,073 | +0.07(+0.39%) |
May 07, 2021 | 18.64 | 18.80 | 18.58 | 18.65 | 85,295 | +0.06(+0.31%) |
May 06, 2021 | 18.69 | 18.81 | 18.42 | 18.59 | 206,728 | -0.15(-0.78%) |
May 05, 2021 | 18.76 | 18.80 | 18.68 | 18.74 | 115,550 | +0.06(+0.30%) |
May 04, 2021 | 18.89 | 18.93 | 18.66 | 18.68 | 157,292 | -0.15(-0.82%) |
May 03, 2021 | 18.71 | 19.27 | 18.71 | 18.84 | 116,618 | +0.18(+0.96%) |
Apr 30, 2021 | 18.68 | 18.77 | 18.65 | 18.66 | 96,442 | -0.05(-0.26%) |
Apr 29, 2021 | 18.78 | 18.81 | 18.61 | 18.71 | 120,155 | +0.02(+0.09%) |
Apr 28, 2021 | 18.73 | 18.83 | 18.65 | 18.69 | 109,143 | -0.02(-0.13%) |
Apr 27, 2021 | 18.76 | 18.81 | 18.69 | 18.71 | 118,164 | -0.06(-0.32%) |
Apr 26, 2021 | 18.74 | 18.84 | 18.70 | 18.77 | 90,364 | +0.04(+0.19%) |
Apr 23, 2021 | 18.63 | 18.80 | 18.61 | 18.74 | 85,466 | +0.21(+1.14%) |
Apr 22, 2021 | 18.73 | 18.79 | 18.53 | 18.53 | 111,709 | -0.19(-1.00%) |
Apr 21, 2021 | 18.45 | 18.79 | 18.45 | 18.71 | 126,881 | +0.17(+0.92%) |
Apr 20, 2021 | 18.59 | 18.77 | 18.53 | 18.54 | 160,342 | +0.02(+0.09%) |
Apr 19, 2021 | 18.29 | 18.58 | 18.29 | 18.53 | 112,739 | +0.11(+0.58%) |
Apr 16, 2021 | 18.32 | 18.64 | 18.32 | 18.42 | 123,319 | +0.08(+0.44%) |
Apr 15, 2021 | 18.18 | 18.40 | 18.09 | 18.34 | 112,269 | +0.32(+1.79%) |
Apr 14, 2021 | 18.00 | 18.27 | 18.00 | 18.02 | 127,762 | +0.03(+0.18%) |
Apr 13, 2021 | 17.84 | 18.22 | 17.83 | 17.98 | 173,215 | +0.06(+0.32%) |
Apr 12, 2021 | 17.90 | 18.07 | 17.87 | 17.93 | 125,591 | +0.10(+0.59%) |
Apr 09, 2021 | 17.69 | 17.99 | 17.69 | 17.82 | 162,112 | +0.08(+0.45%) |
Apr 08, 2021 | 17.50 | 17.86 | 17.48 | 17.74 | 241,141 | +0.15(+0.83%) |
Apr 07, 2021 | 17.57 | 17.65 | 17.57 | 17.60 | 145,788 | +0.06(+0.37%) |
Apr 06, 2021 | 17.59 | 17.73 | 17.51 | 17.53 | 181,423 | -0.15(-0.82%) |
Apr 05, 2021 | 17.71 | 17.94 | 17.59 | 17.68 | 191,237 | -0.02(-0.14%) |
Apr 01, 2021 | 17.66 | 17.75 | 17.59 | 17.70 | 130,012 | +0.17(+0.97%) |
Mar 31, 2021 | 17.65 | 17.67 | 17.47 | 17.53 | 143,143 | +0.07(+0.42%) |
Mar 30, 2021 | 17.56 | 17.56 | 17.39 | 17.46 | 125,130 | -0.10(-0.55%) |
Mar 29, 2021 | 17.29 | 17.58 | 17.29 | 17.56 | 138,860 | +0.27(+1.54%) |
Mar 26, 2021 | 17.09 | 17.30 | 17.09 | 17.29 | 149,966 | +0.18(+1.04%) |
Mar 25, 2021 | 17.23 | 17.23 | 16.94 | 17.11 | 188,241 | -0.11(-0.66%) |
Mar 24, 2021 | 17.27 | 17.35 | 17.16 | 17.23 | 119,273 | -0.02(-0.09%) |
Mar 23, 2021 | 17.43 | 17.47 | 17.22 | 17.24 | 122,345 | -0.18(-1.02%) |
Mar 22, 2021 | 17.55 | 17.56 | 17.38 | 17.42 | 118,421 | -0.12(-0.69%) |
Mar 19, 2021 | 17.05 | 17.75 | 16.99 | 17.54 | 176,613 | +0.48(+2.79%) |
Mar 18, 2021 | 17.27 | 17.33 | 17.04 | 17.06 | 131,492 | -0.27(-1.57%) |
Mar 17, 2021 | 17.30 | 17.42 | 17.14 | 17.34 | 158,265 | -0.02(-0.14%) |
Mar 16, 2021 | 17.37 | 17.48 | 17.26 | 17.36 | 134,649 | +0.11(+0.65%) |
Mar 15, 2021 | 16.94 | 17.29 | 16.94 | 17.25 | 112,237 | +0.31(+1.85%) |
Mar 12, 2021 | 17.03 | 17.10 | 16.86 | 16.94 | 91,696 | -0.08(-0.47%) |
Mar 11, 2021 | 16.89 | 17.10 | 16.87 | 17.02 | 58,160 | +0.14(+0.86%) |
Mar 10, 2021 | 16.81 | 16.98 | 16.78 | 16.87 | 115,734 | +0.12(+0.72%) |
Mar 09, 2021 | 16.56 | 16.90 | 16.56 | 16.75 | 98,884 | +0.28(+1.71%) |
Mar 08, 2021 | 16.70 | 16.90 | 16.46 | 16.47 | 134,647 | -0.14(-0.87%) |
Mar 05, 2021 | 16.74 | 16.74 | 16.37 | 16.61 | 157,354 | -0.08(-0.48%) |
Mar 04, 2021 | 16.86 | 17.10 | 16.57 | 16.70 | 157,073 | -0.18(-1.09%) |
Mar 03, 2021 | 17.05 | 17.06 | 16.82 | 16.88 | 203,463 | -0.18(-1.08%) |
Mar 02, 2021 | 17.38 | 17.38 | 17.00 | 17.06 | 240,169 | -0.19(-1.12%) |
Mar 01, 2021 | 17.06 | 17.64 | 16.98 | 17.26 | 474,388 | +0.57(+3.41%) |
Feb 26, 2021 | 16.78 | 16.78 | 16.61 | 16.69 | 94,188 | +0.01(+0.05%) |
Feb 25, 2021 | 16.75 | 16.78 | 16.61 | 16.68 | 179,428 | -0.04(-0.24%) |
Feb 24, 2021 | 16.53 | 16.82 | 16.53 | 16.72 | 121,319 | +0.18(+1.12%) |
Feb 23, 2021 | 16.65 | 16.70 | 16.46 | 16.53 | 108,772 | -0.11(-0.67%) |
Feb 22, 2021 | 16.53 | 16.75 | 16.53 | 16.65 | 85,332 | -0.10(-0.62%) |
Feb 19, 2021 | 16.99 | 16.99 | 16.75 | 16.75 | 144,273 | -0.22(-1.28%) |
Feb 18, 2021 | 16.96 | 16.99 | 16.76 | 16.97 | 136,558 | -0.01(-0.08%) |
Feb 17, 2021 | 16.81 | 17.04 | 16.78 | 16.98 | 89,822 | +0.13(+0.76%) |
Feb 16, 2021 | 16.93 | 16.96 | 16.78 | 16.85 | 110,354 | -0.08(-0.47%) |
Feb 12, 2021 | 16.84 | 16.94 | 16.84 | 16.93 | 110,596 | +0.14(+0.86%) |
Feb 11, 2021 | 16.77 | 16.89 | 16.77 | 16.79 | 62,366 | -0.02(-0.14%) |
Feb 10, 2021 | 16.84 | 16.89 | 16.75 | 16.81 | 93,682 | +0.04(+0.24%) |
Feb 09, 2021 | 16.64 | 16.89 | 16.64 | 16.77 | 143,526 | +0.06(+0.33%) |
Feb 08, 2021 | 16.69 | 16.83 | 16.64 | 16.72 | 119,561 | +0.06(+0.34%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.58 | 16.66 | 112,349 | +0.12(+0.72%) |
Feb 04, 2021 | 16.50 | 16.65 | 16.45 | 16.54 | 87,418 | -0.01(-0.05%) |
Feb 03, 2021 | 16.62 | 16.65 | 16.40 | 16.55 | 133,448 | -0.04(-0.24%) |
Feb 02, 2021 | 16.44 | 16.72 | 16.38 | 16.59 | 105,325 | +0.29(+1.76%) |
Feb 01, 2021 | 16.37 | 16.42 | 16.24 | 16.30 | 92,944 | +0.09(+0.54%) |
Jan 29, 2021 | 16.48 | 16.51 | 15.98 | 16.22 | 186,874 | -0.18(-1.07%) |
Jan 28, 2021 | 16.05 | 16.53 | 15.98 | 16.39 | 162,650 | +0.18(+1.13%) |
Jan 27, 2021 | 16.60 | 16.60 | 16.10 | 16.21 | 160,883 | -0.49(-2.92%) |
Jan 26, 2021 | 16.71 | 16.81 | 16.60 | 16.69 | 107,835 | -0.02(-0.14%) |
Jan 25, 2021 | 16.64 | 16.78 | 16.55 | 16.72 | 132,883 | +0.09(+0.53%) |
Jan 22, 2021 | 16.70 | 16.73 | 16.48 | 16.63 | 126,753 | -0.12(-0.72%) |
Jan 21, 2021 | 16.93 | 16.93 | 16.63 | 16.75 | 176,567 | -0.16(-0.94%) |
Jan 20, 2021 | 16.65 | 16.92 | 16.59 | 16.91 | 137,455 | +0.27(+1.60%) |
Jan 19, 2021 | 16.48 | 16.72 | 16.41 | 16.64 | 220,427 | +0.20(+1.21%) |
Jan 15, 2021 | 16.36 | 16.45 | 16.10 | 16.45 | 159,549 | +0.06(+0.34%) |
Jan 14, 2021 | 16.58 | 16.62 | 16.29 | 16.39 | 174,886 | -0.10(-0.63%) |
Jan 13, 2021 | 16.52 | 16.58 | 16.45 | 16.49 | 101,971 | -0.02(-0.10%) |
Jan 12, 2021 | 16.48 | 16.57 | 16.38 | 16.51 | 104,210 | +0.06(+0.34%) |
Jan 11, 2021 | 16.32 | 16.47 | 16.18 | 16.45 | 112,627 | +0.16(+0.97%) |
Jan 08, 2021 | 16.28 | 16.46 | 16.26 | 16.30 | 103,511 | +0.06(+0.34%) |
Jan 07, 2021 | 16.10 | 16.28 | 16.04 | 16.24 | 128,030 | +0.17(+1.04%) |
Jan 06, 2021 | 15.72 | 16.21 | 15.68 | 16.07 | 145,712 | +0.17(+1.05%) |
Jan 05, 2021 | 15.88 | 16.00 | 15.76 | 15.91 | 192,410 | -0.10(-0.64%) |
Jan 04, 2021 | 16.33 | 16.33 | 15.88 | 16.01 | 186,242 | -0.17(-1.08%) |
Dec 31, 2020 | 16.18 | 16.18 | 16.18 | 122,621 | +0.24(+1.49%) | |
Dec 30, 2020 | 15.84 | 16.04 | 15.83 | 15.95 | 122,621 | +0.10(+0.60%) |
Dec 29, 2020 | 15.87 | 15.96 | 15.78 | 15.85 | 137,571 | +0.08(+0.50%) |
Dec 28, 2020 | 15.88 | 15.97 | 15.76 | 15.77 | 147,580 | -0.13(-0.80%) |
Dec 24, 2020 | 15.96 | 15.96 | 15.82 | 15.90 | 37,022 | +0.00(+0.00%) |
Dec 23, 2020 | 15.76 | 15.92 | 15.76 | 15.90 | 100,430 | +0.18(+1.16%) |
Dec 22, 2020 | 15.73 | 15.84 | 15.67 | 15.72 | 110,187 | -0.02(-0.15%) |
Dec 21, 2020 | 15.99 | 15.99 | 15.67 | 15.74 | 198,338 | -0.45(-2.80%) |
Dec 18, 2020 | 15.89 | 16.19 | 15.81 | 16.19 | 168,363 | +0.33(+2.05%) |
Dec 17, 2020 | 15.83 | 15.89 | 15.71 | 15.87 | 115,074 | +0.03(+0.21%) |
Dec 16, 2020 | 15.83 | 15.84 | 15.75 | 15.83 | 107,314 | +0.02(+0.10%) |
Dec 15, 2020 | 15.71 | 15.83 | 15.67 | 15.82 | 119,331 | +0.20(+1.26%) |
Dec 14, 2020 | 15.74 | 15.79 | 15.61 | 15.62 | 176,304 | -0.06(-0.35%) |
Dec 11, 2020 | 15.62 | 15.71 | 15.55 | 15.67 | 95,484 | +0.02(+0.15%) |
Dec 10, 2020 | 15.66 | 15.71 | 15.58 | 15.65 | 101,825 | -0.10(-0.65%) |
Dec 09, 2020 | 15.63 | 15.77 | 15.58 | 15.75 | 141,494 | +0.13(+0.81%) |
Dec 08, 2020 | 15.47 | 15.63 | 15.37 | 15.63 | 101,056 | +0.20(+1.28%) |
Dec 07, 2020 | 15.53 | 15.63 | 15.34 | 15.43 | 184,644 | -0.13(-0.81%) |
Dec 04, 2020 | 15.55 | 15.56 | 15.48 | 15.56 | 156,270 | +0.22(+1.44%) |
Dec 03, 2020 | 15.52 | 15.57 | 15.24 | 15.34 | 289,286 | -0.19(-1.22%) |
Dec 02, 2020 | 15.39 | 15.58 | 15.39 | 15.52 | 97,400 | +0.17(+1.08%) |
Dec 01, 2020 | 15.32 | 15.48 | 15.22 | 15.36 | 158,847 | +0.19(+1.25%) |
Nov 30, 2020 | 15.22 | 15.27 | 15.13 | 15.17 | 167,824 | +0.03(+0.21%) |
Nov 27, 2020 | 15.14 | 15.21 | 15.08 | 15.14 | 67,370 | +0.04(+0.26%) |
Nov 25, 2020 | 15.16 | 15.36 | 15.08 | 15.10 | 137,401 | -0.05(-0.31%) |
Nov 24, 2020 | 15.16 | 15.27 | 15.10 | 15.15 | 117,463 | +0.09(+0.63%) |
Nov 23, 2020 | 15.22 | 15.28 | 15.00 | 15.05 | 191,784 | -0.06(-0.42%) |
Nov 20, 2020 | 15.41 | 15.41 | 15.09 | 15.11 | 214,650 | -0.14(-0.93%) |
Nov 19, 2020 | 15.60 | 15.60 | 15.26 | 15.26 | 223,035 | -0.38(-2.41%) |
Nov 18, 2020 | 15.63 | 15.69 | 15.54 | 15.63 | 218,469 | +0.10(+0.66%) |
Nov 17, 2020 | 15.48 | 15.55 | 15.38 | 15.53 | 160,477 | +0.05(+0.36%) |
Nov 16, 2020 | 15.62 | 15.62 | 15.39 | 15.48 | 269,918 | +0.12(+0.77%) |
Nov 13, 2020 | 15.12 | 15.37 | 15.01 | 15.36 | 161,743 | +0.29(+1.93%) |
Nov 12, 2020 | 15.04 | 15.12 | 14.93 | 15.07 | 141,935 | -0.02(-0.10%) |
Nov 11, 2020 | 15.12 | 15.14 | 14.92 | 15.08 | 112,975 | +0.11(+0.73%) |
Nov 10, 2020 | 14.86 | 15.07 | 14.82 | 14.97 | 165,684 | +0.17(+1.17%) |
Nov 09, 2020 | 15.12 | 15.17 | 14.80 | 14.80 | 241,850 | +0.05(+0.37%) |
Nov 06, 2020 | 14.83 | 14.83 | 14.69 | 14.75 | 85,074 | -0.02(-0.16%) |
Nov 05, 2020 | 14.90 | 14.90 | 14.72 | 14.77 | 191,478 | +0.12(+0.80%) |
Nov 04, 2020 | 14.44 | 14.77 | 14.35 | 14.65 | 180,625 | +0.56(+3.96%) |
Nov 03, 2020 | 14.04 | 14.22 | 14.04 | 14.09 | 162,167 | +0.23(+1.64%) |
Nov 02, 2020 | 13.86 | 14.08 | 13.76 | 13.87 | 216,872 | +0.20(+1.44%) |
Oct 30, 2020 | 13.81 | 13.86 | 13.59 | 13.67 | 204,917 | -0.14(-1.02%) |
Oct 29, 2020 | 13.83 | 13.87 | 13.65 | 13.81 | 166,035 | -0.04(-0.28%) |
Oct 28, 2020 | 14.04 | 14.18 | 13.84 | 13.85 | 178,430 | -0.43(-3.02%) |
Oct 27, 2020 | 14.28 | 14.43 | 14.27 | 14.28 | 107,745 | -0.07(-0.49%) |
Oct 26, 2020 | 14.54 | 14.54 | 14.25 | 14.35 | 145,854 | -0.27(-1.88%) |
Oct 23, 2020 | 14.59 | 14.71 | 14.56 | 14.63 | 92,206 | +0.05(+0.38%) |
Oct 22, 2020 | 14.42 | 14.55 | 14.38 | 14.57 | 119,042 | +0.17(+1.20%) |
Oct 21, 2020 | 14.49 | 14.55 | 14.36 | 14.40 | 85,497 | -0.09(-0.65%) |
Oct 20, 2020 | 14.34 | 14.57 | 14.34 | 14.49 | 85,843 | +0.20(+1.37%) |
Oct 19, 2020 | 14.64 | 14.73 | 14.30 | 14.30 | 117,876 | -0.26(-1.82%) |
Oct 16, 2020 | 14.54 | 14.66 | 14.53 | 14.56 | 104,553 | +0.20(+1.41%) |
Oct 15, 2020 | 14.47 | 14.53 | 14.33 | 14.36 | 118,367 | -0.16(-1.13%) |
Oct 14, 2020 | 14.60 | 14.79 | 14.52 | 14.52 | 90,848 | -0.12(-0.80%) |
Oct 13, 2020 | 14.75 | 14.79 | 14.55 | 14.64 | 169,377 | -0.05(-0.32%) |
Oct 12, 2020 | 14.80 | 14.91 | 14.69 | 14.69 | 167,600 | -0.11(-0.74%) |
Oct 09, 2020 | 14.80 | 14.88 | 14.75 | 14.80 | 151,833 | +0.12(+0.80%) |
Oct 08, 2020 | 14.70 | 14.82 | 14.66 | 14.68 | 110,465 | +0.08(+0.53%) |
Oct 07, 2020 | 14.42 | 14.63 | 14.37 | 14.60 | 152,721 | +0.20(+1.41%) |
Oct 06, 2020 | 14.48 | 14.54 | 14.36 | 14.40 | 197,458 | -0.02(-0.16%) |
Oct 05, 2020 | 14.06 | 14.46 | 14.06 | 14.42 | 124,240 | +0.37(+2.67%) |
Oct 02, 2020 | 13.93 | 14.26 | 13.93 | 14.05 | 128,257 | -0.07(-0.50%) |
Oct 01, 2020 | 14.24 | 14.34 | 14.09 | 14.12 | 164,925 | +0.00(+0.00%) |
Sep 30, 2020 | 13.99 | 14.20 | 13.96 | 14.12 | 242,275 | +0.27(+1.92%) |
Sep 29, 2020 | 13.78 | 13.92 | 13.72 | 13.85 | 115,776 | +0.03(+0.23%) |
Sep 28, 2020 | 13.95 | 13.96 | 13.79 | 13.82 | 131,706 | +0.07(+0.51%) |
Sep 25, 2020 | 13.46 | 13.80 | 13.46 | 13.75 | 92,637 | +0.25(+1.85%) |
Sep 24, 2020 | 13.39 | 13.56 | 13.27 | 13.50 | 196,768 | +0.02(+0.12%) |
Sep 23, 2020 | 13.81 | 13.87 | 13.46 | 13.49 | 123,005 | -0.30(-2.15%) |
Sep 22, 2020 | 13.68 | 13.82 | 13.65 | 13.78 | 87,453 | +0.08(+0.57%) |
Sep 21, 2020 | 13.88 | 13.89 | 13.57 | 13.70 | 197,946 | -0.37(-2.66%) |
Sep 18, 2020 | 14.24 | 14.24 | 14.02 | 14.08 | 126,719 | -0.14(-0.99%) |
Sep 17, 2020 | 14.26 | 14.37 | 14.14 | 14.22 | 133,919 | -0.12(-0.86%) |
Sep 16, 2020 | 14.31 | 14.42 | 14.29 | 14.34 | 122,697 | +0.12(+0.82%) |
Sep 15, 2020 | 14.23 | 14.35 | 14.21 | 14.23 | 91,540 | +0.09(+0.66%) |
Sep 14, 2020 | 14.00 | 14.23 | 14.00 | 14.13 | 74,410 | +0.17(+1.22%) |
Sep 11, 2020 | 13.92 | 14.01 | 13.86 | 13.96 | 73,480 | +0.10(+0.73%) |
Sep 10, 2020 | 13.98 | 14.07 | 13.84 | 13.86 | 147,090 | -0.06(-0.45%) |
Sep 09, 2020 | 13.73 | 14.06 | 13.73 | 13.92 | 148,615 | +0.23(+1.70%) |
Sep 08, 2020 | 13.92 | 13.97 | 13.59 | 13.69 | 258,904 | -0.32(-2.27%) |
Sep 04, 2020 | 14.16 | 14.16 | 13.87 | 14.01 | 165,782 | -0.09(-0.66%) |
Sep 03, 2020 | 14.52 | 14.52 | 14.03 | 14.10 | 148,844 | -0.41(-2.83%) |
Sep 02, 2020 | 14.26 | 14.56 | 14.16 | 14.51 | 181,672 | +0.21(+1.46%) |
Sep 01, 2020 | 14.40 | 14.43 | 14.13 | 14.30 | 146,039 | -0.09(-0.59%) |
Aug 31, 2020 | 14.40 | 14.54 | 14.36 | 14.39 | 159,530 | +0.09(+0.60%) |
Aug 28, 2020 | 14.27 | 14.35 | 14.18 | 14.30 | 124,917 | +0.06(+0.44%) |
Aug 27, 2020 | 14.06 | 14.28 | 14.01 | 14.24 | 237,435 | +0.16(+1.16%) |
Aug 26, 2020 | 14.12 | 14.14 | 14.04 | 14.08 | 119,459 | -0.09(-0.66%) |
Aug 25, 2020 | 14.09 | 14.23 | 14.09 | 14.17 | 75,000 | +0.08(+0.55%) |
Aug 24, 2020 | 14.20 | 14.24 | 14.03 | 14.09 | 152,582 | -0.09(-0.60%) |
Aug 21, 2020 | 14.09 | 14.23 | 14.09 | 14.18 | 125,690 | -0.03(-0.22%) |
Aug 20, 2020 | 14.29 | 14.29 | 13.54 | 14.21 | 134,565 | -0.10(-0.70%) |
Aug 19, 2020 | 14.30 | 14.44 | 14.29 | 14.31 | 133,505 | +0.00(+0.01%) |
Aug 18, 2020 | 14.38 | 14.46 | 14.23 | 14.31 | 202,323 | +0.02(+0.16%) |
Aug 17, 2020 | 14.20 | 14.35 | 14.20 | 14.29 | 120,661 | +0.12(+0.82%) |
Aug 14, 2020 | 14.19 | 14.24 | 14.16 | 14.17 | 125,808 | -0.03(-0.22%) |
Aug 13, 2020 | 14.32 | 14.33 | 14.19 | 14.20 | 171,817 | -0.12(-0.83%) |
Aug 12, 2020 | 14.17 | 14.34 | 14.14 | 14.32 | 118,474 | +0.24(+1.72%) |
Aug 11, 2020 | 14.37 | 14.37 | 14.05 | 14.08 | 183,098 | -0.22(-1.51%) |
Aug 10, 2020 | 14.27 | 14.43 | 14.27 | 14.29 | 146,820 | +0.04(+0.27%) |
Aug 07, 2020 | 14.27 | 14.33 | 14.23 | 14.26 | 67,832 | -0.02(-0.11%) |
Aug 06, 2020 | 14.26 | 14.31 | 14.15 | 14.27 | 114,279 | +0.03(+0.22%) |
Aug 05, 2020 | 14.23 | 14.27 | 14.20 | 14.24 | 114,242 | +0.11(+0.76%) |
Aug 04, 2020 | 14.23 | 14.28 | 14.11 | 14.13 | 138,384 | -0.15(-1.03%) |
Aug 03, 2020 | 14.11 | 14.35 | 14.05 | 14.28 | 113,978 | +0.19(+1.37%) |
Jul 31, 2020 | 14.24 | 14.30 | 13.94 | 14.09 | 124,122 | -0.03(-0.22%) |
Jul 30, 2020 | 14.18 | 14.18 | 14.03 | 14.12 | 123,779 | -0.15(-1.03%) |
Jul 29, 2020 | 14.13 | 14.34 | 14.10 | 14.26 | 128,860 | +0.16(+1.15%) |
Jul 28, 2020 | 14.13 | 14.17 | 13.99 | 14.10 | 91,154 | -0.01(-0.05%) |
Jul 27, 2020 | 14.07 | 14.12 | 13.89 | 14.11 | 198,890 | +0.08(+0.55%) |
Jul 24, 2020 | 14.06 | 14.21 | 13.96 | 14.03 | 156,807 | -0.18(-1.30%) |
Jul 23, 2020 | 14.38 | 14.38 | 14.16 | 14.22 | 195,888 | -0.11(-0.75%) |
Jul 22, 2020 | 14.23 | 14.41 | 14.23 | 14.33 | 104,854 | +0.10(+0.70%) |
Jul 21, 2020 | 14.20 | 14.29 | 14.16 | 14.23 | 158,469 | +0.01(+0.05%) |
Jul 20, 2020 | 14.34 | 14.36 | 14.07 | 14.22 | 138,071 | -0.06(-0.43%) |
Jul 17, 2020 | 14.05 | 14.35 | 14.05 | 14.28 | 115,303 | +0.23(+1.60%) |
Jul 16, 2020 | 14.00 | 14.15 | 13.98 | 14.05 | 142,933 | +0.04(+0.27%) |
Jul 15, 2020 | 13.95 | 14.11 | 13.95 | 14.02 | 126,312 | +0.18(+1.27%) |
Jul 14, 2020 | 13.53 | 13.86 | 13.53 | 13.84 | 242,902 | +0.22(+1.63%) |
Jul 13, 2020 | 13.71 | 13.86 | 13.62 | 13.62 | 184,379 | -0.05(-0.39%) |
Jul 10, 2020 | 13.59 | 13.67 | 13.52 | 13.67 | 131,413 | +0.08(+0.62%) |
Jul 09, 2020 | 13.69 | 13.79 | 13.48 | 13.59 | 171,771 | -0.11(-0.78%) |
Jul 08, 2020 | 13.67 | 13.82 | 13.67 | 13.69 | 117,247 | -0.03(-0.22%) |
Jul 07, 2020 | 13.74 | 13.87 | 13.65 | 13.72 | 117,802 | -0.12(-0.89%) |
Jul 06, 2020 | 13.88 | 13.92 | 13.83 | 13.85 | 96,972 | +0.06(+0.44%) |
Jul 02, 2020 | 13.84 | 13.85 | 13.71 | 13.79 | 129,325 | +0.08(+0.56%) |
Jul 01, 2020 | 13.73 | 13.79 | 13.65 | 13.71 | 200,849 | +0.07(+0.51%) |
Jun 30, 2020 | 13.43 | 13.65 | 13.38 | 13.64 | 116,787 | +0.28(+2.12%) |
Jun 29, 2020 | 13.32 | 13.36 | 13.19 | 13.36 | 175,903 | +0.14(+1.04%) |
Jun 26, 2020 | 13.43 | 13.43 | 13.18 | 13.22 | 194,967 | -0.17(-1.26%) |
Jun 25, 2020 | 13.24 | 13.41 | 13.22 | 13.39 | 236,567 | +0.05(+0.34%) |
Jun 24, 2020 | 13.58 | 13.63 | 13.24 | 13.34 | 243,302 | -0.34(-2.52%) |
Jun 23, 2020 | 13.60 | 13.71 | 13.56 | 13.69 | 246,958 | +0.12(+0.85%) |
Jun 22, 2020 | 13.72 | 13.72 | 13.43 | 13.57 | 218,056 | -0.04(-0.28%) |
Jun 19, 2020 | 13.58 | 13.80 | 13.49 | 13.61 | 217,413 | +0.03(+0.23%) |
Jun 18, 2020 | 13.56 | 13.68 | 13.52 | 13.58 | 181,202 | -0.14(-1.05%) |
Jun 17, 2020 | 13.89 | 13.89 | 13.68 | 13.72 | 195,825 | -0.05(-0.33%) |
Jun 16, 2020 | 13.60 | 13.86 | 13.57 | 13.77 | 287,615 | +0.37(+2.79%) |
Jun 15, 2020 | 13.14 | 13.51 | 13.10 | 13.39 | 247,718 | -0.02(-0.11%) |
Jun 12, 2020 | 13.52 | 13.60 | 13.19 | 13.41 | 176,888 | +0.18(+1.32%) |
Jun 11, 2020 | 13.92 | 13.92 | 13.22 | 13.23 | 323,101 | -0.84(-5.95%) |
Jun 10, 2020 | 14.01 | 14.16 | 13.97 | 14.07 | 178,221 | +0.06(+0.43%) |
Jun 09, 2020 | 14.06 | 14.16 | 14.01 | 14.01 | 130,063 | -0.10(-0.70%) |
Jun 08, 2020 | 14.22 | 14.24 | 13.98 | 14.11 | 240,967 | -0.02(-0.11%) |
Jun 05, 2020 | 14.01 | 14.28 | 14.00 | 14.13 | 164,150 | +0.22(+1.59%) |
Jun 04, 2020 | 13.93 | 14.03 | 13.81 | 13.90 | 172,161 | -0.07(-0.49%) |
Jun 03, 2020 | 14.13 | 14.13 | 13.96 | 13.97 | 140,421 | -0.02(-0.11%) |
Jun 02, 2020 | 14.03 | 14.03 | 13.87 | 13.99 | 209,288 | -0.05(-0.33%) |