Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.52 | 19.58 | 19.52 | 19.58 | 3,434 | +0.08(+0.39%) |
May 27, 2021 | 19.43 | 19.53 | 19.39 | 19.50 | 9,049 | +0.12(+0.62%) |
May 26, 2021 | 19.37 | 19.38 | 19.35 | 19.38 | 5,832 | +0.18(+0.95%) |
May 25, 2021 | 19.45 | 19.45 | 19.20 | 19.20 | 9,428 | -0.18(-0.95%) |
May 24, 2021 | 19.35 | 19.40 | 19.34 | 19.38 | 11,875 | +0.05(+0.27%) |
May 21, 2021 | 19.50 | 19.50 | 19.00 | 19.33 | 13,266 | +0.04(+0.21%) |
May 20, 2021 | 19.26 | 19.32 | 19.24 | 19.29 | 12,629 | +0.08(+0.40%) |
May 19, 2021 | 19.00 | 19.21 | 18.98 | 19.21 | 3,982 | +0.02(+0.10%) |
May 18, 2021 | 19.23 | 19.27 | 19.19 | 19.19 | 8,619 | +0.04(+0.21%) |
May 17, 2021 | 19.07 | 19.20 | 19.07 | 19.15 | 11,579 | +0.12(+0.62%) |
May 14, 2021 | 18.93 | 19.06 | 18.89 | 19.04 | 7,460 | +0.28(+1.52%) |
May 13, 2021 | 18.64 | 18.77 | 18.64 | 18.75 | 6,169 | +0.45(+2.48%) |
May 12, 2021 | 18.69 | 18.69 | 18.27 | 18.30 | 4,403 | -0.61(-3.21%) |
May 11, 2021 | 19.00 | 19.03 | 18.87 | 18.91 | 9,910 | -0.24(-1.23%) |
May 10, 2021 | 19.13 | 19.35 | 19.13 | 19.14 | 9,546 | -0.13(-0.67%) |
May 07, 2021 | 19.25 | 19.28 | 19.21 | 19.27 | 24,516 | +0.09(+0.46%) |
May 06, 2021 | 19.11 | 19.18 | 19.09 | 19.18 | 1,503 | -0.06(-0.33%) |
May 05, 2021 | 19.22 | 19.27 | 19.10 | 19.25 | 18,319 | +0.09(+0.45%) |
May 04, 2021 | 19.18 | 19.22 | 19.11 | 19.16 | 20,356 | -0.14(-0.72%) |
May 03, 2021 | 19.30 | 19.33 | 19.27 | 19.30 | 4,899 | +0.04(+0.21%) |
Apr 30, 2021 | 19.21 | 19.47 | 19.21 | 19.26 | 8,300 | -0.16(-0.85%) |
Apr 29, 2021 | 19.20 | 19.42 | 19.20 | 19.42 | 12,087 | +0.10(+0.52%) |
Apr 28, 2021 | 19.28 | 19.35 | 19.28 | 19.32 | 23,244 | +0.08(+0.42%) |
Apr 27, 2021 | 19.10 | 19.27 | 18.51 | 19.25 | 30,366 | +0.05(+0.28%) |
Apr 26, 2021 | 19.23 | 19.24 | 19.19 | 19.19 | 3,697 | +0.05(+0.28%) |
Apr 23, 2021 | 19.41 | 19.41 | 19.08 | 19.14 | 4,900 | +0.08(+0.41%) |
Apr 22, 2021 | 19.16 | 19.19 | 19.05 | 19.06 | 7,263 | -0.08(-0.42%) |
Apr 21, 2021 | 19.07 | 19.15 | 19.07 | 19.14 | 2,030 | +0.12(+0.63%) |
Apr 20, 2021 | 18.98 | 19.02 | 18.98 | 19.02 | 1,728 | -0.08(-0.42%) |
Apr 19, 2021 | 19.00 | 19.16 | 19.00 | 19.10 | 4,198 | -0.03(-0.17%) |
Apr 16, 2021 | 19.07 | 19.14 | 19.07 | 19.13 | 5,200 | +0.07(+0.35%) |
Apr 15, 2021 | 19.03 | 19.09 | 19.03 | 19.07 | 7,006 | +0.12(+0.63%) |
Apr 14, 2021 | 19.07 | 19.07 | 18.95 | 18.95 | 5,856 | -0.10(-0.52%) |
Apr 13, 2021 | 18.97 | 19.09 | 18.97 | 19.05 | 6,707 | -0.05(-0.24%) |
Apr 12, 2021 | 18.80 | 19.14 | 18.80 | 19.09 | 9,380 | +0.22(+1.17%) |
Apr 09, 2021 | 18.83 | 19.48 | 18.83 | 18.87 | 12,700 | -0.35(-1.82%) |
Apr 08, 2021 | 19.09 | 19.39 | 19.09 | 19.22 | 12,287 | -0.16(-0.81%) |
Apr 07, 2021 | 19.02 | 19.43 | 19.02 | 19.38 | 3,594 | +0.15(+0.77%) |
Apr 06, 2021 | 18.75 | 19.42 | 18.75 | 19.23 | 115,425 | +0.14(+0.74%) |
Apr 05, 2021 | 18.31 | 19.12 | 18.31 | 19.09 | 26,793 | +0.24(+1.26%) |
Apr 01, 2021 | 18.31 | 18.87 | 18.31 | 18.85 | 8,600 | +0.27(+1.43%) |
Mar 31, 2021 | 18.69 | 18.71 | 18.58 | 18.58 | 1,846 | -0.08(-0.41%) |
Mar 30, 2021 | 18.66 | 18.72 | 18.66 | 18.66 | 1,662 | +0.05(+0.28%) |
Mar 29, 2021 | 18.59 | 18.70 | 18.49 | 18.61 | 89,681 | -0.01(-0.04%) |
Mar 26, 2021 | 18.56 | 18.62 | 18.48 | 18.62 | 3,400 | +0.21(+1.15%) |
Mar 25, 2021 | 18.36 | 18.40 | 18.36 | 18.40 | 472 | +0.17(+0.96%) |
Mar 24, 2021 | 18.49 | 18.49 | 18.23 | 18.23 | 9,863 | -0.11(-0.60%) |
Mar 23, 2021 | 18.54 | 18.54 | 18.34 | 18.34 | 2,517 | -0.21(-1.13%) |
Mar 22, 2021 | 18.20 | 18.58 | 18.20 | 18.55 | 6,939 | +0.00(+0.00%) |
Mar 19, 2021 | 18.63 | 18.63 | 18.55 | 18.55 | 1,300 | +0.21(+1.13%) |
Mar 18, 2021 | 18.65 | 18.65 | 18.34 | 18.34 | 1,083 | -0.43(-2.30%) |
Mar 17, 2021 | 18.75 | 18.78 | 18.75 | 18.77 | 4,292 | +0.02(+0.08%) |
Mar 16, 2021 | 18.72 | 18.79 | 18.64 | 18.76 | 1,786 | -0.12(-0.65%) |
Mar 15, 2021 | 18.60 | 18.88 | 18.60 | 18.88 | 2,908 | +0.30(+1.59%) |
Mar 12, 2021 | 18.95 | 18.95 | 18.55 | 18.58 | 3,700 | +0.13(+0.70%) |
Mar 11, 2021 | 18.37 | 18.50 | 18.37 | 18.45 | 3,809 | +0.09(+0.47%) |
Mar 10, 2021 | 18.32 | 18.40 | 18.32 | 18.37 | 934 | +0.17(+0.92%) |
Mar 09, 2021 | 18.19 | 18.20 | 18.14 | 18.20 | 589 | +0.12(+0.65%) |
Mar 08, 2021 | 18.10 | 18.11 | 18.08 | 18.08 | 1,522 | +0.21(+1.19%) |
Mar 05, 2021 | 17.86 | 17.88 | 17.46 | 17.87 | 12,400 | -0.11(-0.60%) |
Mar 04, 2021 | 18.23 | 18.23 | 17.82 | 17.98 | 9,494 | -0.29(-1.61%) |
Mar 03, 2021 | 18.00 | 18.39 | 18.00 | 18.27 | 3,993 | +0.11(+0.61%) |
Mar 02, 2021 | 18.07 | 18.21 | 18.05 | 18.16 | 2,527 | +0.23(+1.28%) |
Mar 01, 2021 | 17.93 | 18.00 | 17.92 | 17.93 | 6,727 | +0.19(+1.05%) |
Feb 26, 2021 | 17.70 | 17.75 | 17.70 | 17.75 | 200 | +0.17(+1.00%) |
Feb 25, 2021 | 17.84 | 17.85 | 17.57 | 17.57 | 3,494 | -0.20(-1.13%) |
Feb 24, 2021 | 17.73 | 17.78 | 17.72 | 17.77 | 7,009 | +0.29(+1.69%) |
Feb 23, 2021 | 17.85 | 17.85 | 17.38 | 17.48 | 2,572 | -0.12(-0.69%) |
Feb 22, 2021 | 17.05 | 17.69 | 17.05 | 17.60 | 6,291 | +0.14(+0.80%) |
Feb 19, 2021 | 17.43 | 17.46 | 17.43 | 17.46 | 3,400 | +0.05(+0.29%) |
Feb 18, 2021 | 17.40 | 17.45 | 17.40 | 17.41 | 7,603 | +0.03(+0.20%) |
Feb 17, 2021 | 17.40 | 17.40 | 17.35 | 17.38 | 4,580 | -0.03(-0.15%) |
Feb 16, 2021 | 17.50 | 17.50 | 17.39 | 17.40 | 1,706 | +0.05(+0.28%) |
Feb 12, 2021 | 16.50 | 17.38 | 16.50 | 17.35 | 2,400 | +0.08(+0.48%) |
Feb 11, 2021 | 17.39 | 17.39 | 17.27 | 17.27 | 13,837 | -0.03(-0.16%) |
Feb 10, 2021 | 16.95 | 17.38 | 16.95 | 17.30 | 15,285 | +0.30(+1.76%) |
Feb 09, 2021 | 17.12 | 17.12 | 17.00 | 17.00 | 7,018 | -0.18(-1.07%) |
Feb 08, 2021 | 17.19 | 17.23 | 17.14 | 17.18 | 4,030 | +0.01(+0.04%) |
Feb 05, 2021 | 17.00 | 17.18 | 17.00 | 17.18 | 3,600 | +0.28(+1.63%) |
Feb 04, 2021 | 16.94 | 16.99 | 16.90 | 16.90 | 2,283 | +0.09(+0.54%) |
Feb 03, 2021 | 16.69 | 16.81 | 16.69 | 16.81 | 1,404 | +0.12(+0.71%) |
Feb 02, 2021 | 16.58 | 16.75 | 16.49 | 16.69 | 3,957 | +0.31(+1.87%) |
Feb 01, 2021 | 16.25 | 16.39 | 16.25 | 16.39 | 4,891 | +0.26(+1.62%) |
Jan 29, 2021 | 16.16 | 16.16 | 16.12 | 16.12 | 300 | -0.22(-1.32%) |
Jan 28, 2021 | 16.49 | 16.49 | 16.27 | 16.34 | 3,072 | -0.10(-0.58%) |
Jan 27, 2021 | 16.61 | 16.61 | 16.44 | 16.44 | 3,756 | -0.18(-1.07%) |
Jan 26, 2021 | 16.59 | 16.61 | 16.59 | 16.61 | 390 | +0.13(+0.80%) |
Jan 25, 2021 | 16.68 | 16.68 | 16.47 | 16.48 | 4,966 | -0.05(-0.30%) |
Jan 22, 2021 | 16.51 | 16.55 | 16.51 | 16.53 | 1,600 | -0.05(-0.33%) |
Jan 21, 2021 | 16.59 | 16.60 | 16.58 | 16.59 | 6,511 | +0.08(+0.51%) |
Jan 20, 2021 | 16.47 | 16.50 | 16.39 | 16.50 | 2,258 | +0.11(+0.68%) |
Jan 19, 2021 | 16.20 | 16.48 | 16.20 | 16.39 | 8,701 | +0.01(+0.06%) |
Jan 15, 2021 | 16.01 | 16.38 | 16.01 | 16.38 | 1,300 | +0.06(+0.40%) |
Jan 14, 2021 | 16.19 | 16.35 | 16.17 | 16.32 | 4,615 | +0.21(+1.32%) |
Jan 13, 2021 | 16.10 | 16.10 | 16.07 | 16.10 | 698 | +0.05(+0.31%) |
Jan 12, 2021 | 16.05 | 16.08 | 16.02 | 16.05 | 49,606 | -0.85(-5.02%) |
Jan 11, 2021 | 16.87 | 16.90 | 16.41 | 16.90 | 8,324 | +0.34(+2.04%) |
Jan 08, 2021 | 16.53 | 16.56 | 16.48 | 16.56 | 2,900 | +0.14(+0.86%) |
Jan 07, 2021 | 16.48 | 16.50 | 16.42 | 16.42 | 1,945 | +0.11(+0.66%) |
Jan 06, 2021 | 16.90 | 16.90 | 16.27 | 16.31 | 8,848 | +0.06(+0.34%) |
Jan 05, 2021 | 16.25 | 16.32 | 16.25 | 16.26 | 2,688 | +0.22(+1.36%) |
Jan 04, 2021 | 16.55 | 16.55 | 15.89 | 16.04 | 22,148 | -0.19(-1.16%) |
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 14,449 | +0.21(+1.31%) | |
Dec 30, 2020 | 15.07 | 16.12 | 15.07 | 16.02 | 14,449 | -0.00(-0.02%) |
Dec 29, 2020 | 16.00 | 16.06 | 16.00 | 16.02 | 4,977 | +0.06(+0.36%) |
Dec 28, 2020 | 16.11 | 16.11 | 15.96 | 15.96 | 9,364 | +0.01(+0.08%) |
Dec 24, 2020 | 15.93 | 15.95 | 15.92 | 15.95 | 400 | -0.03(-0.20%) |
Dec 23, 2020 | 15.96 | 16.05 | 15.96 | 15.98 | 4,283 | +0.11(+0.72%) |
Dec 22, 2020 | 15.98 | 16.01 | 15.85 | 15.87 | 9,140 | -0.16(-1.00%) |
Dec 21, 2020 | 16.09 | 16.18 | 16.00 | 16.03 | 6,019 | -0.12(-0.71%) |
Dec 18, 2020 | 16.21 | 16.21 | 16.04 | 16.14 | 5,700 | -0.09(-0.58%) |
Dec 17, 2020 | 16.25 | 16.25 | 16.19 | 16.24 | 3,416 | +0.03(+0.18%) |
Dec 16, 2020 | 16.02 | 16.25 | 16.02 | 16.21 | 8,233 | +0.00(+0.01%) |
Dec 15, 2020 | 16.10 | 16.21 | 16.10 | 16.21 | 7,665 | +0.05(+0.31%) |
Dec 14, 2020 | 16.57 | 16.57 | 16.13 | 16.16 | 25,749 | -0.05(-0.29%) |
Dec 11, 2020 | 16.15 | 16.21 | 16.13 | 16.21 | 1,500 | +0.03(+0.21%) |
Dec 10, 2020 | 16.10 | 16.18 | 16.10 | 16.17 | 8,679 | -0.07(-0.46%) |
Dec 09, 2020 | 16.30 | 16.58 | 16.14 | 16.25 | 14,774 | -0.06(-0.37%) |
Dec 08, 2020 | 16.40 | 16.41 | 16.21 | 16.31 | 4,839 | -0.04(-0.23%) |
Dec 07, 2020 | 17.40 | 17.40 | 16.27 | 16.34 | 19,046 | -0.17(-1.03%) |
Dec 04, 2020 | 16.55 | 16.65 | 16.51 | 16.52 | 3,000 | +0.13(+0.81%) |
Dec 03, 2020 | 16.31 | 16.46 | 16.31 | 16.38 | 11,657 | +0.21(+1.27%) |
Dec 02, 2020 | 16.39 | 16.39 | 16.17 | 16.18 | 3,630 | +0.03(+0.20%) |
Dec 01, 2020 | 15.10 | 16.25 | 15.10 | 16.15 | 5,704 | +0.53(+3.36%) |
Nov 30, 2020 | 16.25 | 16.25 | 15.62 | 15.62 | 28,219 | -0.60(-3.70%) |
Nov 27, 2020 | 16.30 | 16.30 | 16.22 | 16.22 | 1,200 | +0.01(+0.06%) |
Nov 25, 2020 | 15.75 | 16.21 | 15.75 | 16.21 | 12,700 | +0.21(+1.31%) |
Nov 24, 2020 | 16.02 | 16.10 | 15.90 | 16.00 | 6,155 | +0.30(+1.89%) |
Nov 23, 2020 | 15.60 | 15.73 | 15.55 | 15.70 | 17,958 | +0.26(+1.71%) |
Nov 20, 2020 | 15.32 | 15.49 | 15.32 | 15.44 | 10,700 | -0.09(-0.58%) |
Nov 19, 2020 | 15.47 | 15.53 | 15.47 | 15.53 | 13,172 | +0.22(+1.41%) |
Nov 18, 2020 | 14.08 | 15.53 | 14.08 | 15.31 | 13,384 | +0.01(+0.05%) |
Nov 17, 2020 | 14.73 | 15.38 | 14.73 | 15.31 | 4,119 | +0.06(+0.41%) |
Nov 16, 2020 | 15.25 | 15.25 | 15.23 | 15.24 | 1,381 | +0.26(+1.77%) |
Nov 13, 2020 | 14.95 | 15.02 | 14.92 | 14.98 | 2,800 | +0.26(+1.79%) |
Nov 12, 2020 | 14.45 | 14.92 | 14.45 | 14.72 | 809,886 | -0.22(-1.48%) |
Nov 11, 2020 | 14.90 | 14.97 | 14.88 | 14.94 | 3,673 | +0.06(+0.39%) |
Nov 10, 2020 | 14.57 | 14.93 | 14.57 | 14.88 | 9,926 | +0.42(+2.90%) |
Nov 09, 2020 | 14.68 | 14.68 | 14.41 | 14.46 | 4,759 | +0.33(+2.35%) |
Nov 06, 2020 | 14.17 | 14.17 | 14.12 | 14.13 | 13,800 | -0.01(-0.08%) |
Nov 05, 2020 | 14.16 | 14.19 | 14.14 | 14.14 | 3,006 | +0.36(+2.61%) |
Nov 04, 2020 | 13.76 | 13.88 | 13.75 | 13.78 | 2,995 | +0.10(+0.70%) |
Nov 03, 2020 | 13.68 | 13.74 | 13.64 | 13.69 | 10,238 | +0.18(+1.36%) |
Nov 02, 2020 | 13.57 | 13.61 | 13.25 | 13.50 | 5,200 | +0.27(+2.03%) |
Oct 30, 2020 | 13.23 | 13.28 | 13.09 | 13.23 | 6,900 | -0.09(-0.67%) |
Oct 29, 2020 | 13.79 | 13.79 | 13.26 | 13.32 | 4,151 | +0.06(+0.45%) |
Oct 28, 2020 | 13.49 | 13.49 | 13.26 | 13.26 | 5,750 | -0.35(-2.56%) |
Oct 27, 2020 | 13.87 | 13.87 | 13.61 | 13.61 | 6,144 | -0.04(-0.28%) |
Oct 26, 2020 | 13.76 | 13.76 | 13.60 | 13.65 | 1,932 | -0.20(-1.43%) |
Oct 23, 2020 | 13.80 | 13.85 | 13.80 | 13.85 | 2,200 | +0.11(+0.83%) |
Oct 22, 2020 | 13.70 | 13.76 | 13.70 | 13.73 | 2,054 | +0.02(+0.12%) |
Oct 21, 2020 | 13.71 | 13.78 | 13.70 | 13.72 | 6,004 | -0.18(-1.32%) |
Oct 20, 2020 | 13.84 | 13.90 | 13.77 | 13.90 | 5,602 | +0.16(+1.15%) |
Oct 19, 2020 | 13.94 | 13.94 | 13.73 | 13.74 | 3,906 | -0.22(-1.56%) |
Oct 16, 2020 | 13.99 | 13.99 | 13.95 | 13.96 | 5,800 | -0.03(-0.19%) |
Oct 15, 2020 | 13.97 | 14.03 | 13.97 | 13.99 | 2,568 | -0.02(-0.13%) |
Oct 14, 2020 | 14.04 | 14.12 | 14.00 | 14.00 | 4,373 | -0.01(-0.09%) |
Oct 13, 2020 | 13.85 | 14.03 | 13.85 | 14.02 | 3,702 | -0.06(-0.45%) |
Oct 12, 2020 | 14.25 | 14.25 | 14.04 | 14.08 | 29,185 | -0.18(-1.27%) |
Oct 09, 2020 | 14.28 | 14.28 | 14.26 | 14.26 | 300 | -0.39(-2.66%) |
Oct 08, 2020 | 14.60 | 14.65 | 14.60 | 14.65 | 551 | +0.10(+0.71%) |
Oct 07, 2020 | 14.52 | 14.55 | 14.47 | 14.55 | 6,914 | +0.06(+0.40%) |
Oct 06, 2020 | 14.65 | 14.65 | 14.47 | 14.49 | 8,169 | -0.07(-0.46%) |
Oct 05, 2020 | 14.16 | 14.64 | 14.16 | 14.56 | 3,514 | +0.34(+2.37%) |
Oct 02, 2020 | 13.95 | 14.62 | 13.95 | 14.22 | 7,400 | -0.28(-1.90%) |
Oct 01, 2020 | 14.44 | 14.58 | 14.44 | 14.50 | 820 | +0.28(+1.96%) |
Sep 30, 2020 | 14.60 | 14.60 | 14.22 | 14.22 | 3,001 | +0.01(+0.05%) |
Sep 29, 2020 | 14.35 | 14.35 | 14.19 | 14.21 | 4,973 | -0.21(-1.46%) |
Sep 28, 2020 | 14.25 | 14.50 | 14.25 | 14.42 | 1,673 | +0.32(+2.27%) |
Sep 25, 2020 | 13.93 | 14.10 | 13.93 | 14.10 | 5,600 | +0.30(+2.18%) |
Sep 24, 2020 | 13.85 | 13.96 | 13.77 | 13.80 | 2,550 | -0.07(-0.54%) |
Sep 23, 2020 | 14.21 | 14.21 | 13.87 | 13.87 | 3,650 | -0.32(-2.29%) |
Sep 22, 2020 | 14.20 | 14.20 | 14.18 | 14.20 | 1,777 | +0.02(+0.16%) |
Sep 21, 2020 | 14.21 | 14.21 | 14.11 | 14.17 | 4,804 | -0.17(-1.19%) |
Sep 18, 2020 | 14.34 | 14.35 | 14.34 | 14.34 | 2,900 | -0.02(-0.12%) |
Sep 17, 2020 | 14.42 | 14.42 | 14.36 | 14.36 | 4,017 | -0.06(-0.39%) |
Sep 16, 2020 | 14.49 | 14.51 | 14.39 | 14.42 | 8,913 | -0.00(-0.02%) |
Sep 15, 2020 | 14.46 | 14.49 | 14.42 | 14.42 | 15,413 | -0.03(-0.17%) |
Sep 14, 2020 | 13.75 | 14.46 | 13.75 | 14.45 | 4,173 | +0.14(+1.01%) |
Sep 11, 2020 | 14.50 | 14.50 | 14.23 | 14.30 | 4,800 | +0.50(+3.63%) |
Sep 10, 2020 | 13.90 | 14.27 | 13.80 | 13.80 | 8,235 | -0.22(-1.57%) |
Sep 09, 2020 | 13.96 | 14.25 | 13.96 | 14.02 | 7,752 | -0.12(-0.85%) |
Sep 08, 2020 | 14.20 | 14.20 | 14.10 | 14.14 | 2,553 | +0.09(+0.62%) |
Sep 04, 2020 | 14.05 | 14.09 | 13.98 | 14.05 | 700 | +0.10(+0.74%) |
Sep 03, 2020 | 14.00 | 14.20 | 13.95 | 13.95 | 1,913 | -0.37(-2.57%) |
Sep 02, 2020 | 14.23 | 14.32 | 14.23 | 14.32 | 9,517 | +0.11(+0.75%) |
Sep 01, 2020 | 14.03 | 14.22 | 14.03 | 14.21 | 1,858 | -0.08(-0.54%) |
Aug 31, 2020 | 14.25 | 14.29 | 14.24 | 14.29 | 1,347 | -0.04(-0.26%) |
Aug 28, 2020 | 14.26 | 14.35 | 14.26 | 14.32 | 3,300 | +0.51(+3.73%) |
Aug 27, 2020 | 13.85 | 14.20 | 13.81 | 13.81 | 7,848 | -0.21(-1.50%) |
Aug 26, 2020 | 14.21 | 14.21 | 14.02 | 14.02 | 10,245 | -0.27(-1.88%) |
Aug 25, 2020 | 14.50 | 14.50 | 14.20 | 14.29 | 34,780 | -0.09(-0.59%) |
Aug 24, 2020 | 14.15 | 14.37 | 14.15 | 14.37 | 4,402 | +0.40(+2.89%) |
Aug 21, 2020 | 13.33 | 14.03 | 13.33 | 13.97 | 8,100 | -0.15(-1.06%) |
Aug 20, 2020 | 14.09 | 14.12 | 14.09 | 14.12 | 976 | -0.04(-0.26%) |
Aug 19, 2020 | 14.19 | 14.19 | 14.15 | 14.16 | 1,484 | -0.04(-0.27%) |
Aug 18, 2020 | 14.26 | 14.30 | 14.19 | 14.19 | 8,815 | -0.18(-1.22%) |
Aug 17, 2020 | 14.46 | 14.46 | 14.34 | 14.37 | 6,636 | -0.07(-0.49%) |
Aug 14, 2020 | 14.40 | 14.44 | 14.39 | 14.44 | 3,900 | -0.02(-0.16%) |
Aug 13, 2020 | 14.61 | 14.66 | 14.46 | 14.46 | 2,313 | -0.09(-0.63%) |
Aug 12, 2020 | 14.66 | 14.66 | 14.52 | 14.56 | 2,457 | +0.05(+0.34%) |
Aug 11, 2020 | 14.76 | 14.76 | 14.51 | 14.51 | 2,413 | -0.15(-1.05%) |
Aug 10, 2020 | 14.65 | 14.73 | 14.61 | 14.66 | 2,700 | +0.29(+1.99%) |
Aug 07, 2020 | 14.21 | 14.37 | 14.21 | 14.37 | 4,100 | +0.26(+1.81%) |
Aug 06, 2020 | 12.78 | 14.23 | 12.78 | 14.12 | 5,426 | -0.00(-0.01%) |
Aug 05, 2020 | 14.12 | 14.13 | 14.09 | 14.12 | 4,365 | +0.20(+1.44%) |
Aug 04, 2020 | 13.81 | 13.93 | 13.81 | 13.92 | 14,163 | +0.12(+0.90%) |
Aug 03, 2020 | 13.74 | 13.84 | 13.74 | 13.80 | 3,633 | +0.12(+0.90%) |
Jul 31, 2020 | 13.67 | 13.68 | 13.64 | 13.67 | 4,000 | +0.03(+0.20%) |
Jul 30, 2020 | 13.59 | 13.65 | 13.59 | 13.64 | 2,049 | +0.01(+0.06%) |
Jul 29, 2020 | 13.53 | 13.64 | 13.53 | 13.64 | 5,144 | +0.12(+0.86%) |
Jul 28, 2020 | 13.48 | 13.58 | 13.48 | 13.52 | 1,714 | +0.03(+0.25%) |
Jul 27, 2020 | 13.59 | 13.59 | 13.49 | 13.49 | 8,164 | -0.09(-0.67%) |
Jul 24, 2020 | 13.69 | 13.69 | 13.58 | 13.58 | 900 | -0.18(-1.31%) |
Jul 23, 2020 | 13.85 | 13.86 | 13.75 | 13.76 | 7,341 | -0.07(-0.49%) |
Jul 22, 2020 | 13.67 | 13.83 | 13.67 | 13.82 | 3,922 | +0.16(+1.20%) |
Jul 21, 2020 | 13.66 | 13.72 | 13.64 | 13.66 | 4,706 | +0.14(+1.01%) |
Jul 20, 2020 | 13.51 | 13.56 | 13.48 | 13.52 | 8,145 | -0.10(-0.73%) |
Jul 17, 2020 | 13.64 | 13.65 | 13.58 | 13.62 | 4,500 | +0.01(+0.07%) |
Jul 16, 2020 | 13.61 | 13.67 | 13.57 | 13.62 | 11,674 | -0.03(-0.22%) |
Jul 15, 2020 | 13.59 | 13.68 | 13.57 | 13.65 | 7,487 | +0.29(+2.19%) |
Jul 14, 2020 | 13.21 | 13.39 | 13.21 | 13.35 | 7,848 | +0.14(+1.03%) |
Jul 13, 2020 | 13.83 | 13.83 | 13.21 | 13.22 | 5,885 | -0.27(-2.00%) |
Jul 10, 2020 | 13.40 | 13.51 | 13.40 | 13.49 | 4,400 | +0.13(+0.99%) |
Jul 09, 2020 | 13.38 | 13.40 | 13.33 | 13.35 | 9,366 | -0.31(-2.26%) |
Jul 08, 2020 | 13.69 | 13.73 | 13.60 | 13.66 | 2,286 | +0.05(+0.34%) |
Jul 07, 2020 | 13.76 | 13.76 | 13.62 | 13.62 | 3,851 | -0.29(-2.11%) |
Jul 06, 2020 | 14.10 | 14.16 | 13.82 | 13.91 | 1,554 | -0.01(-0.04%) |
Jul 02, 2020 | 14.16 | 14.16 | 13.91 | 13.91 | 10,600 | -0.05(-0.39%) |
Jul 01, 2020 | 14.04 | 14.04 | 13.88 | 13.97 | 6,028 | -0.01(-0.09%) |
Jun 30, 2020 | 14.03 | 14.03 | 13.93 | 13.98 | 7,850 | +0.20(+1.46%) |
Jun 29, 2020 | 13.66 | 13.78 | 13.66 | 13.78 | 7,669 | +0.11(+0.77%) |
Jun 26, 2020 | 13.74 | 13.76 | 13.60 | 13.67 | 13,300 | -0.13(-0.97%) |
Jun 25, 2020 | 13.61 | 13.88 | 13.58 | 13.81 | 8,422 | +0.03(+0.22%) |
Jun 24, 2020 | 13.73 | 13.85 | 13.46 | 13.78 | 37,401 | -0.24(-1.70%) |
Jun 23, 2020 | 14.14 | 14.17 | 14.01 | 14.02 | 10,699 | -0.05(-0.38%) |
Jun 22, 2020 | 14.10 | 14.14 | 14.07 | 14.07 | 3,442 | -0.08(-0.56%) |
Jun 19, 2020 | 14.45 | 14.47 | 14.15 | 14.15 | 7,800 | -0.09(-0.63%) |
Jun 18, 2020 | 15.04 | 15.04 | 14.24 | 14.24 | 5,126 | -0.21(-1.49%) |
Jun 17, 2020 | 14.55 | 14.55 | 14.41 | 14.46 | 4,139 | -0.31(-2.13%) |
Jun 16, 2020 | 14.79 | 14.87 | 14.76 | 14.77 | 3,400 | +0.25(+1.71%) |
Jun 15, 2020 | 14.13 | 14.69 | 14.12 | 14.52 | 17,692 | +0.09(+0.66%) |
Jun 12, 2020 | 14.27 | 14.47 | 14.15 | 14.43 | 25,100 | +0.51(+3.67%) |
Jun 11, 2020 | 14.52 | 14.52 | 13.75 | 13.91 | 23,144 | -0.91(-6.12%) |
Jun 10, 2020 | 14.94 | 15.01 | 14.80 | 14.82 | 14,708 | -0.45(-2.95%) |
Jun 09, 2020 | 15.24 | 15.29 | 15.15 | 15.27 | 5,770 | -0.21(-1.35%) |
Jun 08, 2020 | 15.35 | 15.52 | 15.35 | 15.48 | 6,285 | +0.68(+4.59%) |
Jun 05, 2020 | 14.94 | 15.14 | 14.80 | 14.80 | 9,800 | +0.18(+1.23%) |
Jun 04, 2020 | 14.60 | 14.69 | 14.52 | 14.62 | 6,591 | +0.03(+0.22%) |
Jun 03, 2020 | 14.53 | 14.65 | 14.53 | 14.59 | 4,834 | +0.31(+2.20%) |
Jun 02, 2020 | 13.90 | 14.28 | 13.90 | 14.28 | 11,772 | +0.04(+0.26%) |