Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.38 | 13.48 | 13.33 | 13.46 | 29,607 | +0.02(+0.14%) |
May 27, 2021 | 13.39 | 13.44 | 13.32 | 13.44 | 27,255 | +0.05(+0.35%) |
May 26, 2021 | 13.33 | 13.40 | 13.32 | 13.39 | 14,817 | +0.11(+0.84%) |
May 25, 2021 | 13.30 | 13.39 | 13.14 | 13.28 | 13,681 | -0.07(-0.56%) |
May 24, 2021 | 13.35 | 13.36 | 13.29 | 13.36 | 10,203 | +0.07(+0.56%) |
May 21, 2021 | 13.42 | 13.42 | 13.22 | 13.28 | 27,239 | -0.17(-1.24%) |
May 20, 2021 | 13.34 | 13.46 | 13.28 | 13.45 | 23,500 | -0.05(-0.34%) |
May 19, 2021 | 13.41 | 13.50 | 13.39 | 13.50 | 11,469 | +0.01(+0.07%) |
May 18, 2021 | 13.40 | 13.52 | 13.32 | 13.49 | 22,599 | +0.17(+1.26%) |
May 17, 2021 | 13.38 | 13.39 | 13.12 | 13.32 | 53,466 | -0.15(-1.10%) |
May 14, 2021 | 13.27 | 13.47 | 13.26 | 13.47 | 22,128 | +0.29(+2.19%) |
May 13, 2021 | 13.16 | 13.23 | 13.06 | 13.18 | 40,988 | -0.14(-1.05%) |
May 12, 2021 | 13.53 | 13.53 | 13.32 | 13.32 | 42,630 | -0.35(-2.59%) |
May 11, 2021 | 13.53 | 13.67 | 13.48 | 13.67 | 29,902 | -0.19(-1.34%) |
May 10, 2021 | 13.50 | 13.86 | 13.38 | 13.86 | 18,298 | +0.21(+1.57%) |
May 07, 2021 | 13.64 | 13.65 | 13.54 | 13.65 | 19,748 | +0.00(+0.00%) |
May 06, 2021 | 13.70 | 13.70 | 13.54 | 13.65 | 13,438 | +0.06(+0.41%) |
May 05, 2021 | 13.49 | 13.59 | 13.44 | 13.59 | 9,563 | +0.16(+1.18%) |
May 04, 2021 | 13.38 | 13.43 | 13.34 | 13.43 | 13,334 | +0.10(+0.77%) |
May 03, 2021 | 13.32 | 13.33 | 13.26 | 13.33 | 19,275 | +0.00(+0.00%) |
Apr 30, 2021 | 13.39 | 13.45 | 13.30 | 13.33 | 25,048 | -0.25(-1.85%) |
Apr 29, 2021 | 13.47 | 13.58 | 13.45 | 13.58 | 33,302 | +0.28(+2.10%) |
Apr 28, 2021 | 13.26 | 13.34 | 13.23 | 13.30 | 21,579 | -0.11(-0.83%) |
Apr 27, 2021 | 13.12 | 13.45 | 13.12 | 13.41 | 67,049 | +0.43(+3.30%) |
Apr 26, 2021 | 13.01 | 13.02 | 12.94 | 12.99 | 22,967 | -0.10(-0.78%) |
Apr 23, 2021 | 13.10 | 13.24 | 12.94 | 13.09 | 26,661 | -0.24(-1.81%) |
Apr 22, 2021 | 13.27 | 13.33 | 13.15 | 13.33 | 25,985 | +0.07(+0.49%) |
Apr 21, 2021 | 13.15 | 13.27 | 13.13 | 13.26 | 13,921 | +0.02(+0.14%) |
Apr 20, 2021 | 13.18 | 13.28 | 13.17 | 13.25 | 20,806 | -0.09(-0.70%) |
Apr 19, 2021 | 13.20 | 13.34 | 13.18 | 13.34 | 27,660 | +0.16(+1.20%) |
Apr 16, 2021 | 13.11 | 13.19 | 13.11 | 13.18 | 13,653 | +0.07(+0.50%) |
Apr 15, 2021 | 12.97 | 13.12 | 12.93 | 13.12 | 38,050 | +0.14(+1.08%) |
Apr 14, 2021 | 12.90 | 12.98 | 12.86 | 12.98 | 20,461 | +0.05(+0.36%) |
Apr 13, 2021 | 12.92 | 12.94 | 12.87 | 12.93 | 37,648 | -0.09(-0.71%) |
Apr 12, 2021 | 13.05 | 13.13 | 13.00 | 13.02 | 36,222 | +0.19(+1.45%) |
Apr 09, 2021 | 13.04 | 13.08 | 12.82 | 12.84 | 18,275 | -0.23(-1.78%) |
Apr 08, 2021 | 13.21 | 13.21 | 13.01 | 13.07 | 41,092 | -0.07(-0.57%) |
Apr 07, 2021 | 13.19 | 13.19 | 13.07 | 13.14 | 26,684 | -0.08(-0.63%) |
Apr 06, 2021 | 13.21 | 13.26 | 13.15 | 13.23 | 17,468 | +0.03(+0.21%) |
Apr 05, 2021 | 13.14 | 13.20 | 13.14 | 13.20 | 8,877 | +0.01(+0.07%) |
Apr 01, 2021 | 13.13 | 13.32 | 13.09 | 13.19 | 29,563 | -0.11(-0.84%) |
Mar 31, 2021 | 13.24 | 13.30 | 13.09 | 13.30 | 35,859 | +0.07(+0.49%) |
Mar 30, 2021 | 13.23 | 13.26 | 13.12 | 13.24 | 25,924 | -0.03(-0.21%) |
Mar 29, 2021 | 13.02 | 13.30 | 13.02 | 13.26 | 49,156 | +0.27(+2.08%) |
Mar 26, 2021 | 12.97 | 13.05 | 12.86 | 12.99 | 72,135 | +0.20(+1.60%) |
Mar 25, 2021 | 12.79 | 12.82 | 12.69 | 12.79 | 45,305 | -0.76(-5.63%) |
Mar 24, 2021 | 13.16 | 13.55 | 13.01 | 13.55 | 39,173 | +0.26(+1.96%) |
Mar 23, 2021 | 13.31 | 13.41 | 13.18 | 13.29 | 44,045 | -0.20(-1.45%) |
Mar 22, 2021 | 13.36 | 13.55 | 13.36 | 13.49 | 133,311 | +0.72(+5.61%) |
Mar 19, 2021 | 12.71 | 12.80 | 12.68 | 12.77 | 40,744 | +0.22(+1.78%) |
Mar 18, 2021 | 12.72 | 12.73 | 12.49 | 12.55 | 114,901 | -0.21(-1.68%) |
Mar 17, 2021 | 12.66 | 12.85 | 12.61 | 12.76 | 67,408 | -0.14(-1.08%) |
Mar 16, 2021 | 12.73 | 12.90 | 12.62 | 12.90 | 55,283 | -0.07(-0.57%) |
Mar 15, 2021 | 13.01 | 13.05 | 12.89 | 12.98 | 74,162 | -0.14(-1.06%) |
Mar 12, 2021 | 12.87 | 13.17 | 12.87 | 13.12 | 68,910 | +0.35(+2.77%) |
Mar 11, 2021 | 12.66 | 12.77 | 12.66 | 12.76 | 54,372 | +0.04(+0.29%) |
Mar 10, 2021 | 12.77 | 12.78 | 12.69 | 12.73 | 31,929 | -0.03(-0.22%) |
Mar 09, 2021 | 12.64 | 12.79 | 12.56 | 12.75 | 52,381 | +0.10(+0.81%) |
Mar 08, 2021 | 12.54 | 12.74 | 12.54 | 12.65 | 44,769 | +0.27(+2.18%) |
Mar 05, 2021 | 12.52 | 12.54 | 12.38 | 12.38 | 22,898 | -0.09(-0.75%) |
Mar 04, 2021 | 12.49 | 12.63 | 12.47 | 12.47 | 36,932 | -0.11(-0.89%) |
Mar 03, 2021 | 12.67 | 12.70 | 12.59 | 12.59 | 51,633 | +0.07(+0.59%) |
Mar 02, 2021 | 12.57 | 12.61 | 12.51 | 12.51 | 23,269 | -0.12(-0.96%) |
Mar 01, 2021 | 12.53 | 12.67 | 12.46 | 12.63 | 39,184 | +0.33(+2.72%) |
Feb 26, 2021 | 12.71 | 12.71 | 12.30 | 12.30 | 85,896 | -0.44(-3.43%) |
Feb 25, 2021 | 12.90 | 13.02 | 12.73 | 12.73 | 53,961 | -0.03(-0.22%) |
Feb 24, 2021 | 12.79 | 12.81 | 12.70 | 12.76 | 30,911 | -0.03(-0.22%) |
Feb 23, 2021 | 12.74 | 12.85 | 12.71 | 12.79 | 51,406 | -0.03(-0.22%) |
Feb 22, 2021 | 12.80 | 12.95 | 12.80 | 12.82 | 90,698 | +0.31(+2.45%) |
Feb 19, 2021 | 12.54 | 12.67 | 12.51 | 12.51 | 69,232 | +0.13(+1.05%) |
Feb 18, 2021 | 12.42 | 12.48 | 12.36 | 12.38 | 54,198 | +0.06(+0.45%) |
Feb 17, 2021 | 12.27 | 12.38 | 12.26 | 12.33 | 51,510 | +0.07(+0.61%) |
Feb 16, 2021 | 12.34 | 12.38 | 12.25 | 12.25 | 70,848 | +0.09(+0.77%) |
Feb 12, 2021 | 12.22 | 12.27 | 12.15 | 12.16 | 31,606 | -0.04(-0.31%) |
Feb 11, 2021 | 12.21 | 12.30 | 12.19 | 12.19 | 50,212 | -0.07(-0.53%) |
Feb 10, 2021 | 12.14 | 12.33 | 12.10 | 12.26 | 94,599 | +0.11(+0.92%) |
Feb 09, 2021 | 11.97 | 12.15 | 11.97 | 12.15 | 77,466 | -0.07(-0.61%) |
Feb 08, 2021 | 12.04 | 12.22 | 11.91 | 12.22 | 179,403 | +0.22(+1.86%) |
Feb 05, 2021 | 12.06 | 12.06 | 11.90 | 12.00 | 99,119 | -0.20(-1.68%) |
Feb 04, 2021 | 12.19 | 12.22 | 11.95 | 12.20 | 141,830 | -0.48(-3.81%) |
Feb 03, 2021 | 12.26 | 12.69 | 12.12 | 12.69 | 76,127 | +0.21(+1.72%) |
Feb 02, 2021 | 12.37 | 12.47 | 12.28 | 12.47 | 97,308 | -0.47(-3.59%) |
Feb 01, 2021 | 12.87 | 12.94 | 12.60 | 12.94 | 85,911 | -0.24(-1.84%) |
Jan 29, 2021 | 13.19 | 13.32 | 13.09 | 13.18 | 38,916 | -0.33(-2.41%) |
Jan 28, 2021 | 13.53 | 13.58 | 13.49 | 13.51 | 12,060 | -0.11(-0.82%) |
Jan 27, 2021 | 13.67 | 13.72 | 13.59 | 13.62 | 12,627 | -0.07(-0.48%) |
Jan 26, 2021 | 13.72 | 13.72 | 13.59 | 13.68 | 8,442 | -0.01(-0.07%) |
Jan 25, 2021 | 13.91 | 13.91 | 13.66 | 13.69 | 21,255 | -0.37(-2.64%) |
Jan 22, 2021 | 13.98 | 14.08 | 13.92 | 14.06 | 20,855 | -0.41(-2.83%) |
Jan 21, 2021 | 14.45 | 14.47 | 14.38 | 14.47 | 14,237 | -0.09(-0.64%) |
Jan 20, 2021 | 14.57 | 14.64 | 14.51 | 14.57 | 30,945 | -0.02(-0.13%) |
Jan 19, 2021 | 14.47 | 14.59 | 14.44 | 14.59 | 31,896 | +0.55(+3.91%) |
Jan 15, 2021 | 13.97 | 14.04 | 13.92 | 14.04 | 18,490 | +0.04(+0.27%) |
Jan 14, 2021 | 14.11 | 14.12 | 14.00 | 14.00 | 27,359 | -0.13(-0.92%) |
Jan 13, 2021 | 13.95 | 14.13 | 13.95 | 14.13 | 30,102 | +0.48(+3.54%) |
Jan 12, 2021 | 13.66 | 13.69 | 13.65 | 13.65 | 5,070 | +0.04(+0.27%) |
Jan 11, 2021 | 13.75 | 13.76 | 13.61 | 13.61 | 12,828 | -0.37(-2.66%) |
Jan 08, 2021 | 13.93 | 13.98 | 13.88 | 13.98 | 14,083 | +0.23(+1.69%) |
Jan 07, 2021 | 13.77 | 13.83 | 13.71 | 13.75 | 14,421 | -0.01(-0.07%) |
Jan 06, 2021 | 13.84 | 13.93 | 13.76 | 13.76 | 18,916 | -0.08(-0.60%) |
Jan 05, 2021 | 13.70 | 13.84 | 13.64 | 13.84 | 11,681 | +0.33(+2.41%) |
Jan 04, 2021 | 13.53 | 13.68 | 13.43 | 13.52 | 19,662 | +0.11(+0.83%) |
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 17,728 | -0.01(-0.07%) | |
Dec 30, 2020 | 13.49 | 13.49 | 13.38 | 13.41 | 17,728 | +0.13(+0.98%) |
Dec 29, 2020 | 13.31 | 13.39 | 13.27 | 13.28 | 21,212 | +0.01(+0.07%) |
Dec 28, 2020 | 13.11 | 13.27 | 13.03 | 13.27 | 22,168 | +0.41(+3.18%) |
Dec 24, 2020 | 12.82 | 12.90 | 12.77 | 12.86 | 16,878 | +0.10(+0.80%) |
Dec 23, 2020 | 12.84 | 12.86 | 12.70 | 12.76 | 27,199 | -0.07(-0.58%) |
Dec 22, 2020 | 12.89 | 12.89 | 12.73 | 12.84 | 18,937 | -0.14(-1.08%) |
Dec 21, 2020 | 12.93 | 12.98 | 12.89 | 12.98 | 13,329 | -0.07(-0.50%) |
Dec 18, 2020 | 13.04 | 13.14 | 13.04 | 13.04 | 29,348 | +0.33(+2.63%) |
Dec 17, 2020 | 12.78 | 12.79 | 12.68 | 12.71 | 30,285 | -0.09(-0.73%) |
Dec 16, 2020 | 12.79 | 12.89 | 12.73 | 12.80 | 35,521 | +0.07(+0.51%) |
Dec 15, 2020 | 12.85 | 12.85 | 12.60 | 12.73 | 58,621 | -0.28(-2.14%) |
Dec 14, 2020 | 12.97 | 13.05 | 12.92 | 13.01 | 21,951 | +0.09(+0.72%) |
Dec 11, 2020 | 13.07 | 13.07 | 12.80 | 12.92 | 41,604 | -0.38(-2.87%) |
Dec 10, 2020 | 13.33 | 13.33 | 13.19 | 13.30 | 15,317 | -0.40(-2.92%) |
Dec 09, 2020 | 13.70 | 13.74 | 13.54 | 13.70 | 44,047 | -0.04(-0.27%) |
Dec 08, 2020 | 13.88 | 13.88 | 13.73 | 13.74 | 26,663 | -0.18(-1.27%) |
Dec 07, 2020 | 13.96 | 14.06 | 13.89 | 13.92 | 15,617 | -0.26(-1.84%) |
Dec 04, 2020 | 14.19 | 14.19 | 14.10 | 14.18 | 15,050 | -0.19(-1.30%) |
Dec 03, 2020 | 14.24 | 14.39 | 14.24 | 14.36 | 5,713 | +0.02(+0.13%) |
Dec 02, 2020 | 14.33 | 14.37 | 14.23 | 14.34 | 9,624 | -0.07(-0.52%) |
Dec 01, 2020 | 14.48 | 14.48 | 14.35 | 14.42 | 12,376 | -0.04(-0.26%) |
Nov 30, 2020 | 14.72 | 14.72 | 14.14 | 14.46 | 65,165 | -0.37(-2.51%) |
Nov 27, 2020 | 14.72 | 14.83 | 14.70 | 14.83 | 2,580 | +0.06(+0.41%) |
Nov 25, 2020 | 14.81 | 14.81 | 14.69 | 14.77 | 4,407 | -0.27(-1.76%) |
Nov 24, 2020 | 14.79 | 15.03 | 14.79 | 15.03 | 14,538 | +0.27(+1.83%) |
Nov 23, 2020 | 14.72 | 14.79 | 14.67 | 14.76 | 6,955 | +0.17(+1.15%) |
Nov 20, 2020 | 14.66 | 14.66 | 14.55 | 14.59 | 7,632 | -0.42(-2.79%) |
Nov 19, 2020 | 15.07 | 15.07 | 14.99 | 15.01 | 2,405 | -0.07(-0.49%) |
Nov 18, 2020 | 15.03 | 15.15 | 15.03 | 15.09 | 11,982 | -0.09(-0.61%) |
Nov 17, 2020 | 15.12 | 15.18 | 15.00 | 15.18 | 6,128 | +0.03(+0.18%) |
Nov 16, 2020 | 14.95 | 15.15 | 14.93 | 15.15 | 9,036 | +0.30(+2.00%) |
Nov 13, 2020 | 14.95 | 14.95 | 14.77 | 14.86 | 9,245 | -0.23(-1.54%) |
Nov 12, 2020 | 15.19 | 15.19 | 15.00 | 15.09 | 11,244 | -0.26(-1.70%) |
Nov 11, 2020 | 15.06 | 15.35 | 15.06 | 15.35 | 28,456 | +0.87(+5.97%) |
Nov 10, 2020 | 14.46 | 14.59 | 14.40 | 14.48 | 9,536 | -0.11(-0.77%) |
Nov 09, 2020 | 14.65 | 14.74 | 14.41 | 14.59 | 21,841 | +0.21(+1.49%) |
Nov 06, 2020 | 14.36 | 14.42 | 14.33 | 14.38 | 11,610 | +0.26(+1.84%) |
Nov 05, 2020 | 14.28 | 14.28 | 14.12 | 14.12 | 9,532 | -0.05(-0.33%) |
Nov 04, 2020 | 14.17 | 14.17 | 14.00 | 14.17 | 11,240 | -0.18(-1.23%) |
Nov 03, 2020 | 14.28 | 14.34 | 14.22 | 14.34 | 10,207 | +0.50(+3.63%) |
Nov 02, 2020 | 13.82 | 13.87 | 13.76 | 13.84 | 11,055 | -0.04(-0.27%) |
Oct 30, 2020 | 13.94 | 13.94 | 13.84 | 13.88 | 11,717 | -0.10(-0.73%) |
Oct 29, 2020 | 14.19 | 14.19 | 13.89 | 13.98 | 25,548 | -0.37(-2.59%) |
Oct 28, 2020 | 14.42 | 14.42 | 14.23 | 14.35 | 34,866 | -0.11(-0.77%) |
Oct 27, 2020 | 14.12 | 15.22 | 14.06 | 14.46 | 28,133 | +0.34(+2.44%) |
Oct 26, 2020 | 14.16 | 14.20 | 14.05 | 14.12 | 11,407 | +0.01(+0.07%) |
Oct 23, 2020 | 14.12 | 14.17 | 14.09 | 14.11 | 14,298 | -0.02(-0.13%) |
Oct 22, 2020 | 14.16 | 14.16 | 14.06 | 14.13 | 3,673 | +0.00(+0.00%) |
Oct 21, 2020 | 14.04 | 14.13 | 14.04 | 14.13 | 6,474 | +0.23(+1.67%) |
Oct 20, 2020 | 14.04 | 14.04 | 13.84 | 13.90 | 21,782 | -0.65(-4.48%) |
Oct 19, 2020 | 14.58 | 14.65 | 14.45 | 14.55 | 9,504 | +0.08(+0.58%) |
Oct 16, 2020 | 14.54 | 14.63 | 14.46 | 14.46 | 25,371 | -0.17(-1.14%) |
Oct 15, 2020 | 14.84 | 14.84 | 14.61 | 14.63 | 5,631 | -0.67(-4.38%) |
Oct 14, 2020 | 15.33 | 15.33 | 15.20 | 15.30 | 14,791 | +0.68(+4.64%) |
Oct 13, 2020 | 14.66 | 14.68 | 14.53 | 14.62 | 6,325 | -0.04(-0.25%) |
Oct 12, 2020 | 14.62 | 14.72 | 14.61 | 14.66 | 6,223 | +0.12(+0.83%) |
Oct 09, 2020 | 14.45 | 14.55 | 14.41 | 14.54 | 10,642 | -0.51(-3.40%) |
Oct 08, 2020 | 15.05 | 15.05 | 14.94 | 15.05 | 4,626 | +0.00(+0.00%) |
Oct 07, 2020 | 14.90 | 15.05 | 14.90 | 15.05 | 6,920 | +0.33(+2.21%) |
Oct 06, 2020 | 14.69 | 14.81 | 14.69 | 14.72 | 5,478 | +0.47(+3.26%) |
Oct 05, 2020 | 14.26 | 14.30 | 14.21 | 14.26 | 6,710 | -0.07(-0.52%) |
Oct 02, 2020 | 14.45 | 14.45 | 14.33 | 14.33 | 7,525 | -0.17(-1.15%) |
Oct 01, 2020 | 14.49 | 14.52 | 14.41 | 14.50 | 6,868 | +0.15(+1.04%) |
Sep 30, 2020 | 14.35 | 14.36 | 14.32 | 14.35 | 14,582 | +0.39(+2.80%) |
Sep 29, 2020 | 14.05 | 14.10 | 13.96 | 13.96 | 8,381 | -0.33(-2.34%) |
Sep 28, 2020 | 14.30 | 14.37 | 14.30 | 14.30 | 5,375 | -0.06(-0.39%) |
Sep 25, 2020 | 14.52 | 14.52 | 14.23 | 14.35 | 7,740 | -0.43(-2.89%) |
Sep 24, 2020 | 14.65 | 14.79 | 14.65 | 14.78 | 5,249 | +0.19(+1.27%) |
Sep 23, 2020 | 14.78 | 14.78 | 14.54 | 14.59 | 7,837 | -0.16(-1.07%) |
Sep 22, 2020 | 14.97 | 14.97 | 14.70 | 14.75 | 6,703 | -0.29(-1.92%) |
Sep 21, 2020 | 14.89 | 15.06 | 14.85 | 15.04 | 15,723 | +0.29(+1.95%) |
Sep 18, 2020 | 14.77 | 14.83 | 14.74 | 14.75 | 7,847 | -0.02(-0.13%) |
Sep 17, 2020 | 14.46 | 14.78 | 14.46 | 14.77 | 5,086 | +0.47(+3.25%) |
Sep 16, 2020 | 14.49 | 14.50 | 14.31 | 14.31 | 16,262 | -0.33(-2.23%) |
Sep 15, 2020 | 14.78 | 14.78 | 14.63 | 14.63 | 12,223 | -0.10(-0.69%) |
Sep 14, 2020 | 14.68 | 14.73 | 14.62 | 14.73 | 6,050 | +0.19(+1.28%) |
Sep 11, 2020 | 14.81 | 14.81 | 14.46 | 14.55 | 22,468 | -0.43(-2.86%) |
Sep 10, 2020 | 15.08 | 15.11 | 14.92 | 14.98 | 13,188 | +0.21(+1.45%) |
Sep 09, 2020 | 14.71 | 14.78 | 14.67 | 14.76 | 8,945 | -0.01(-0.06%) |
Sep 08, 2020 | 14.99 | 14.99 | 14.18 | 14.77 | 16,236 | -0.38(-2.52%) |
Sep 04, 2020 | 15.12 | 15.15 | 14.95 | 15.15 | 9,567 | +0.26(+1.75%) |
Sep 03, 2020 | 15.06 | 15.06 | 14.80 | 14.89 | 19,544 | -0.43(-2.79%) |
Sep 02, 2020 | 15.38 | 15.38 | 15.22 | 15.32 | 9,920 | -0.12(-0.78%) |
Sep 01, 2020 | 15.55 | 15.56 | 15.36 | 15.44 | 13,369 | -0.05(-0.30%) |
Aug 31, 2020 | 15.47 | 15.52 | 15.40 | 15.49 | 18,771 | -0.24(-1.54%) |
Aug 28, 2020 | 15.63 | 15.83 | 15.55 | 15.73 | 22,360 | -0.31(-1.91%) |
Aug 27, 2020 | 16.20 | 16.22 | 15.96 | 16.04 | 13,857 | -0.60(-3.63%) |
Aug 26, 2020 | 16.73 | 16.87 | 16.62 | 16.64 | 13,298 | -0.41(-2.40%) |
Aug 25, 2020 | 17.03 | 17.13 | 16.98 | 17.05 | 6,097 | -0.47(-2.66%) |
Aug 24, 2020 | 17.49 | 17.61 | 17.47 | 17.52 | 12,402 | -0.12(-0.69%) |
Aug 21, 2020 | 17.98 | 17.98 | 17.59 | 17.64 | 25,801 | -0.60(-3.27%) |
Aug 20, 2020 | 18.03 | 18.24 | 18.03 | 18.23 | 33,124 | +0.16(+0.87%) |
Aug 19, 2020 | 17.95 | 18.27 | 17.93 | 18.07 | 56,420 | +1.05(+6.17%) |
Aug 18, 2020 | 16.10 | 17.46 | 16.10 | 17.02 | 125,726 | +0.84(+5.17%) |
Aug 17, 2020 | 16.17 | 16.28 | 16.06 | 16.19 | 11,982 | +0.60(+3.82%) |
Aug 14, 2020 | 15.63 | 15.66 | 15.59 | 15.59 | 5,267 | +0.07(+0.48%) |
Aug 13, 2020 | 15.51 | 15.58 | 15.49 | 15.52 | 3,062 | +0.16(+1.03%) |
Aug 12, 2020 | 15.24 | 15.49 | 15.24 | 15.36 | 3,834 | +0.05(+0.30%) |
Aug 11, 2020 | 15.34 | 15.38 | 15.26 | 15.31 | 9,542 | -0.09(-0.60%) |
Aug 10, 2020 | 15.32 | 15.40 | 15.31 | 15.40 | 8,277 | +0.06(+0.36%) |
Aug 07, 2020 | 15.35 | 15.35 | 15.26 | 15.35 | 8,922 | -0.24(-1.55%) |
Aug 06, 2020 | 15.58 | 15.61 | 15.52 | 15.59 | 7,545 | -0.08(-0.53%) |
Aug 05, 2020 | 15.79 | 15.79 | 15.66 | 15.67 | 21,894 | -0.10(-0.65%) |
Aug 04, 2020 | 15.80 | 15.80 | 15.66 | 15.78 | 12,229 | -0.04(-0.24%) |
Aug 03, 2020 | 15.80 | 15.89 | 15.67 | 15.81 | 8,539 | +0.06(+0.35%) |
Jul 31, 2020 | 15.79 | 15.79 | 15.67 | 15.76 | 12,147 | +0.03(+0.18%) |
Jul 30, 2020 | 15.79 | 15.79 | 15.62 | 15.73 | 13,242 | -0.03(-0.18%) |
Jul 29, 2020 | 15.75 | 15.80 | 15.65 | 15.76 | 9,973 | -0.07(-0.41%) |
Jul 28, 2020 | 15.86 | 15.87 | 15.81 | 15.82 | 6,332 | -0.12(-0.76%) |
Jul 27, 2020 | 15.87 | 16.03 | 15.87 | 15.94 | 21,210 | -0.08(-0.52%) |
Jul 24, 2020 | 15.72 | 16.03 | 15.72 | 16.03 | 17,523 | +0.39(+2.50%) |
Jul 23, 2020 | 15.68 | 15.82 | 15.64 | 15.64 | 31,514 | -0.34(-2.15%) |
Jul 22, 2020 | 15.91 | 16.06 | 15.91 | 15.98 | 7,507 | +0.59(+3.81%) |
Jul 21, 2020 | 16.28 | 16.34 | 15.39 | 15.39 | 29,642 | -0.84(-5.16%) |
Jul 20, 2020 | 16.07 | 16.28 | 16.06 | 16.23 | 35,886 | +1.16(+7.72%) |
Jul 17, 2020 | 15.17 | 15.30 | 15.07 | 15.07 | 8,277 | -0.14(-0.92%) |
Jul 16, 2020 | 15.04 | 15.30 | 15.04 | 15.21 | 15,504 | +0.05(+0.31%) |
Jul 15, 2020 | 15.27 | 15.27 | 15.12 | 15.16 | 13,587 | -0.34(-2.22%) |
Jul 14, 2020 | 15.39 | 15.52 | 15.37 | 15.51 | 9,990 | +0.19(+1.21%) |
Jul 13, 2020 | 15.35 | 15.48 | 15.30 | 15.32 | 17,911 | +0.13(+0.86%) |
Jul 10, 2020 | 15.35 | 15.35 | 15.11 | 15.19 | 16,125 | -0.23(-1.51%) |
Jul 09, 2020 | 15.57 | 15.61 | 15.40 | 15.42 | 10,373 | -0.11(-0.72%) |
Jul 08, 2020 | 15.30 | 15.62 | 15.30 | 15.53 | 24,816 | +0.94(+6.44%) |
Jul 07, 2020 | 15.30 | 15.30 | 14.59 | 14.59 | 18,315 | -1.21(-7.65%) |
Jul 06, 2020 | 15.24 | 15.80 | 15.22 | 15.80 | 99,631 | +1.91(+13.72%) |
Jul 02, 2020 | 13.63 | 13.91 | 13.59 | 13.90 | 59,879 | +0.67(+5.06%) |
Jul 01, 2020 | 13.05 | 13.28 | 13.05 | 13.23 | 19,669 | -0.10(-0.73%) |
Jun 30, 2020 | 13.21 | 13.32 | 13.10 | 13.32 | 49,300 | +0.05(+0.40%) |
Jun 29, 2020 | 13.07 | 13.27 | 13.07 | 13.27 | 13,827 | +0.32(+2.45%) |
Jun 26, 2020 | 13.08 | 13.08 | 12.79 | 12.95 | 25,497 | -0.30(-2.26%) |
Jun 25, 2020 | 13.07 | 13.25 | 13.02 | 13.25 | 38,277 | +0.12(+0.94%) |
Jun 24, 2020 | 13.27 | 13.36 | 13.08 | 13.13 | 19,171 | -0.26(-1.91%) |
Jun 23, 2020 | 13.66 | 13.66 | 13.37 | 13.39 | 41,609 | -0.41(-2.94%) |
Jun 22, 2020 | 13.71 | 13.79 | 13.55 | 13.79 | 16,521 | +0.19(+1.43%) |
Jun 19, 2020 | 13.72 | 13.72 | 13.56 | 13.60 | 20,171 | +0.17(+1.25%) |
Jun 18, 2020 | 13.40 | 13.46 | 13.37 | 13.43 | 29,005 | +0.26(+2.01%) |
Jun 17, 2020 | 13.16 | 13.18 | 13.10 | 13.17 | 8,822 | +0.01(+0.07%) |
Jun 16, 2020 | 13.40 | 13.40 | 13.10 | 13.16 | 11,707 | +0.41(+3.18%) |
Jun 15, 2020 | 12.84 | 12.98 | 12.72 | 12.75 | 28,021 | -0.34(-2.63%) |
Jun 12, 2020 | 13.17 | 13.17 | 12.82 | 13.10 | 19,717 | -0.08(-0.60%) |
Jun 11, 2020 | 13.42 | 13.42 | 13.10 | 13.17 | 62,766 | -0.56(-4.05%) |
Jun 10, 2020 | 13.84 | 13.85 | 13.70 | 13.73 | 19,261 | -0.11(-0.77%) |
Jun 09, 2020 | 13.79 | 13.92 | 13.75 | 13.84 | 18,185 | +0.05(+0.38%) |
Jun 08, 2020 | 13.77 | 13.85 | 13.62 | 13.78 | 27,864 | -0.11(-0.76%) |
Jun 05, 2020 | 13.79 | 13.93 | 13.78 | 13.89 | 48,615 | +0.19(+1.42%) |
Jun 04, 2020 | 13.67 | 13.74 | 13.61 | 13.70 | 56,348 | +0.17(+1.24%) |
Jun 03, 2020 | 13.55 | 13.71 | 13.51 | 13.53 | 47,360 | -0.12(-0.90%) |
Jun 02, 2020 | 13.53 | 13.83 | 13.53 | 13.65 | 32,262 | +0.18(+1.31%) |