Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.28 | 19.28 | 19.23 | 19.28 | 177,784 | +0.02(+0.08%) |
Jul 29, 2021 | 19.29 | 19.29 | 19.22 | 19.27 | 239,893 | +0.04(+0.20%) |
Jul 28, 2021 | 19.26 | 19.29 | 19.21 | 19.23 | 206,245 | -0.02(-0.08%) |
Jul 27, 2021 | 19.30 | 19.30 | 19.17 | 19.25 | 264,981 | -0.02(-0.08%) |
Jul 26, 2021 | 19.28 | 19.29 | 19.25 | 19.26 | 302,231 | +0.00(+0.00%) |
Jul 23, 2021 | 19.27 | 19.29 | 19.18 | 19.26 | 160,166 | +0.04(+0.20%) |
Jul 22, 2021 | 19.29 | 19.32 | 19.19 | 19.22 | 189,448 | -0.02(-0.12%) |
Jul 21, 2021 | 19.22 | 19.27 | 19.22 | 19.25 | 162,063 | +0.03(+0.16%) |
Jul 20, 2021 | 19.12 | 19.25 | 19.10 | 19.22 | 252,105 | +0.17(+0.89%) |
Jul 19, 2021 | 19.21 | 19.22 | 19.03 | 19.05 | 416,789 | -0.19(-0.99%) |
Jul 16, 2021 | 19.30 | 19.30 | 19.22 | 19.24 | 238,288 | -0.01(-0.04%) |
Jul 15, 2021 | 19.30 | 19.30 | 19.24 | 19.24 | 184,937 | -0.02(-0.08%) |
Jul 14, 2021 | 19.34 | 19.34 | 19.20 | 19.26 | 238,252 | +0.01(+0.04%) |
Jul 13, 2021 | 19.39 | 19.39 | 19.24 | 19.25 | 318,008 | -0.08(-0.43%) |
Jul 12, 2021 | 19.41 | 19.41 | 19.33 | 19.34 | 273,768 | +0.00(+0.00%) |
Jul 09, 2021 | 19.37 | 19.37 | 19.29 | 19.34 | 233,694 | +0.04(+0.20%) |
Jul 08, 2021 | 19.31 | 19.32 | 19.24 | 19.30 | 320,536 | -0.02(-0.12%) |
Jul 07, 2021 | 19.42 | 19.42 | 19.24 | 19.32 | 479,545 | +0.04(+0.20%) |
Jul 06, 2021 | 19.27 | 19.29 | 19.19 | 19.28 | 552,067 | +0.02(+0.12%) |
Jul 02, 2021 | 19.24 | 19.27 | 19.19 | 19.26 | 203,111 | +0.07(+0.36%) |
Jul 01, 2021 | 19.15 | 19.21 | 19.15 | 19.19 | 104,428 | +0.05(+0.24%) |
Jun 30, 2021 | 19.10 | 19.16 | 19.05 | 19.15 | 115,531 | +0.09(+0.48%) |
Jun 29, 2021 | 19.06 | 19.09 | 19.02 | 19.05 | 384,975 | +0.00(+0.00%) |
Jun 28, 2021 | 19.00 | 19.06 | 18.93 | 19.05 | 297,837 | +0.03(+0.16%) |
Jun 25, 2021 | 19.08 | 19.08 | 18.93 | 19.02 | 186,718 | +0.01(+0.04%) |
Jun 24, 2021 | 19.05 | 19.05 | 18.97 | 19.02 | 183,090 | +0.03(+0.16%) |
Jun 23, 2021 | 18.97 | 19.04 | 18.97 | 18.99 | 126,541 | +0.02(+0.08%) |
Jun 22, 2021 | 19.03 | 19.03 | 18.90 | 18.97 | 141,526 | +0.00(+0.00%) |
Jun 21, 2021 | 18.98 | 18.98 | 18.89 | 18.97 | 227,603 | +0.10(+0.53%) |
Jun 18, 2021 | 18.92 | 18.95 | 18.86 | 18.87 | 162,097 | -0.07(-0.36%) |
Jun 17, 2021 | 18.92 | 18.98 | 18.89 | 18.94 | 202,094 | +0.02(+0.08%) |
Jun 16, 2021 | 19.02 | 19.02 | 18.90 | 18.92 | 190,879 | -0.05(-0.24%) |
Jun 15, 2021 | 18.95 | 18.98 | 18.92 | 18.97 | 103,486 | +0.05(+0.24%) |
Jun 14, 2021 | 18.93 | 18.95 | 18.90 | 18.92 | 117,531 | +0.00(+0.00%) |
Jun 11, 2021 | 18.89 | 18.92 | 18.85 | 18.92 | 158,837 | +0.05(+0.28%) |
Jun 10, 2021 | 18.85 | 18.89 | 18.82 | 18.87 | 209,328 | +0.03(+0.16%) |
Jun 09, 2021 | 18.86 | 18.88 | 18.82 | 18.84 | 113,378 | +0.03(+0.16%) |
Jun 08, 2021 | 18.81 | 18.82 | 18.78 | 18.81 | 129,055 | +0.02(+0.08%) |
Jun 07, 2021 | 18.77 | 18.80 | 18.76 | 18.80 | 175,466 | +0.05(+0.28%) |
Jun 04, 2021 | 18.76 | 18.76 | 18.71 | 18.74 | 109,934 | +0.03(+0.16%) |
Jun 03, 2021 | 18.67 | 18.73 | 18.66 | 18.71 | 129,532 | +0.02(+0.08%) |
Jun 02, 2021 | 18.60 | 18.70 | 18.60 | 18.70 | 234,593 | +0.10(+0.53%) |
Jun 01, 2021 | 18.54 | 18.62 | 18.54 | 18.60 | 211,765 | +0.08(+0.45%) |
May 28, 2021 | 18.50 | 18.53 | 18.45 | 18.52 | 491,125 | +0.05(+0.25%) |
May 27, 2021 | 18.46 | 18.47 | 18.42 | 18.47 | 618,071 | +0.02(+0.12%) |
May 26, 2021 | 18.45 | 18.49 | 18.39 | 18.45 | 463,596 | +0.01(+0.04%) |
May 25, 2021 | 18.49 | 18.54 | 18.43 | 18.44 | 152,752 | +0.00(+0.00%) |
May 24, 2021 | 18.39 | 18.47 | 18.38 | 18.44 | 243,747 | +0.05(+0.29%) |
May 21, 2021 | 18.37 | 18.41 | 18.33 | 18.39 | 129,877 | +0.08(+0.41%) |
May 20, 2021 | 18.37 | 18.37 | 18.27 | 18.31 | 250,409 | +0.03(+0.17%) |
May 19, 2021 | 18.25 | 18.28 | 18.18 | 18.28 | 154,280 | -0.02(-0.12%) |
May 18, 2021 | 18.35 | 18.36 | 18.23 | 18.30 | 237,046 | +0.02(+0.12%) |
May 17, 2021 | 18.39 | 18.39 | 18.21 | 18.28 | 269,333 | -0.03(-0.16%) |
May 14, 2021 | 18.26 | 18.31 | 18.21 | 18.31 | 220,018 | +0.08(+0.41%) |
May 13, 2021 | 17.93 | 18.33 | 17.93 | 18.24 | 221,396 | +0.24(+1.34%) |
May 12, 2021 | 18.36 | 18.36 | 17.95 | 18.00 | 1,684,624 | -0.32(-1.76%) |
May 11, 2021 | 18.47 | 18.47 | 18.24 | 18.32 | 196,370 | -0.16(-0.85%) |
May 10, 2021 | 18.53 | 18.54 | 18.45 | 18.48 | 168,641 | -0.02(-0.08%) |
May 07, 2021 | 18.48 | 18.51 | 18.41 | 18.49 | 607,628 | +0.12(+0.66%) |
May 06, 2021 | 18.35 | 18.39 | 18.23 | 18.37 | 132,301 | +0.02(+0.12%) |
May 05, 2021 | 18.38 | 18.40 | 18.32 | 18.35 | 239,571 | -0.01(-0.08%) |
May 04, 2021 | 18.33 | 18.39 | 18.31 | 18.36 | 121,448 | +0.01(+0.08%) |
May 03, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 189,456 | +0.05(+0.25%) |
Apr 30, 2021 | 18.24 | 18.33 | 18.23 | 18.30 | 363,968 | -0.03(-0.16%) |
Apr 29, 2021 | 18.39 | 18.39 | 18.27 | 18.33 | 431,693 | -0.01(-0.04%) |
Apr 28, 2021 | 18.33 | 18.35 | 18.26 | 18.34 | 154,259 | +0.05(+0.25%) |
Apr 27, 2021 | 18.38 | 18.39 | 18.24 | 18.30 | 204,616 | -0.04(-0.21%) |
Apr 26, 2021 | 18.39 | 18.39 | 18.31 | 18.33 | 150,183 | +0.00(+0.00%) |
Apr 23, 2021 | 18.36 | 18.36 | 18.30 | 18.33 | 130,720 | +0.02(+0.08%) |
Apr 22, 2021 | 18.35 | 18.38 | 18.27 | 18.32 | 170,522 | -0.02(-0.08%) |
Apr 21, 2021 | 18.33 | 18.37 | 18.29 | 18.33 | 165,958 | +0.08(+0.41%) |
Apr 20, 2021 | 18.41 | 18.41 | 18.23 | 18.26 | 266,838 | -0.05(-0.29%) |
Apr 19, 2021 | 18.39 | 18.41 | 18.30 | 18.31 | 258,420 | -0.03(-0.16%) |
Apr 16, 2021 | 18.30 | 18.36 | 18.30 | 18.34 | 153,397 | +0.04(+0.24%) |
Apr 15, 2021 | 18.30 | 18.30 | 18.25 | 18.30 | 318,755 | +0.04(+0.25%) |
Apr 14, 2021 | 18.30 | 18.37 | 18.25 | 18.25 | 201,128 | -0.04(-0.20%) |
Apr 13, 2021 | 18.36 | 18.36 | 18.27 | 18.29 | 202,397 | -0.01(-0.08%) |
Apr 12, 2021 | 18.34 | 18.38 | 18.30 | 18.30 | 321,270 | -0.04(-0.24%) |
Apr 09, 2021 | 18.39 | 18.39 | 18.32 | 18.35 | 177,223 | -0.02(-0.08%) |
Apr 08, 2021 | 18.38 | 18.38 | 18.33 | 18.36 | 310,780 | +0.04(+0.20%) |
Apr 07, 2021 | 18.41 | 18.42 | 18.31 | 18.33 | 213,003 | -0.01(-0.04%) |
Apr 06, 2021 | 18.45 | 18.45 | 18.33 | 18.33 | 270,952 | -0.03(-0.16%) |
Apr 05, 2021 | 18.54 | 18.54 | 18.27 | 18.36 | 949,978 | +0.16(+0.86%) |
Apr 01, 2021 | 18.06 | 18.22 | 18.05 | 18.21 | 542,781 | +0.22(+1.25%) |
Mar 31, 2021 | 18.03 | 18.04 | 17.98 | 17.98 | 249,414 | +0.01(+0.04%) |
Mar 30, 2021 | 18.05 | 18.05 | 17.87 | 17.97 | 162,928 | +0.10(+0.54%) |
Mar 29, 2021 | 17.91 | 17.98 | 17.77 | 17.88 | 955,705 | +0.04(+0.21%) |
Mar 26, 2021 | 17.59 | 17.86 | 17.57 | 17.84 | 513,199 | +0.24(+1.36%) |
Mar 25, 2021 | 17.59 | 17.63 | 17.52 | 17.60 | 996,744 | +0.03(+0.15%) |
Mar 24, 2021 | 17.52 | 17.60 | 17.51 | 17.57 | 160,520 | +0.09(+0.49%) |
Mar 23, 2021 | 17.53 | 17.53 | 17.47 | 17.49 | 138,033 | +0.02(+0.13%) |
Mar 22, 2021 | 17.60 | 17.60 | 17.44 | 17.47 | 164,519 | +0.04(+0.24%) |
Mar 19, 2021 | 17.39 | 17.44 | 17.25 | 17.42 | 122,643 | +0.14(+0.79%) |
Mar 18, 2021 | 17.49 | 17.49 | 17.29 | 17.29 | 151,649 | -0.18(-1.01%) |
Mar 17, 2021 | 17.50 | 17.50 | 17.41 | 17.47 | 138,169 | -0.01(-0.05%) |
Mar 16, 2021 | 17.38 | 17.49 | 17.34 | 17.47 | 235,470 | +0.16(+0.94%) |
Mar 15, 2021 | 17.24 | 17.31 | 17.24 | 17.31 | 174,738 | +0.13(+0.73%) |
Mar 12, 2021 | 17.17 | 17.24 | 17.10 | 17.18 | 158,762 | +0.05(+0.30%) |
Mar 11, 2021 | 17.18 | 17.18 | 17.08 | 17.13 | 156,831 | +0.07(+0.43%) |
Mar 10, 2021 | 17.04 | 17.07 | 17.03 | 17.06 | 489,611 | +0.04(+0.26%) |
Mar 09, 2021 | 16.96 | 17.04 | 16.96 | 17.01 | 237,998 | +0.06(+0.37%) |
Mar 08, 2021 | 17.00 | 17.04 | 16.91 | 16.95 | 481,203 | +0.12(+0.68%) |
Mar 05, 2021 | 16.77 | 16.84 | 16.66 | 16.84 | 163,075 | +0.08(+0.49%) |
Mar 04, 2021 | 16.78 | 16.87 | 16.62 | 16.75 | 146,657 | +0.01(+0.04%) |
Mar 03, 2021 | 16.75 | 16.76 | 16.62 | 16.75 | 149,311 | +0.07(+0.45%) |
Mar 02, 2021 | 16.68 | 16.70 | 16.60 | 16.67 | 165,735 | +0.06(+0.38%) |
Mar 01, 2021 | 16.88 | 16.88 | 16.51 | 16.61 | 257,820 | -0.02(-0.11%) |
Feb 26, 2021 | 16.55 | 16.63 | 16.43 | 16.63 | 506,611 | +0.14(+0.86%) |
Feb 25, 2021 | 16.70 | 16.70 | 16.43 | 16.49 | 128,918 | -0.16(-0.94%) |
Feb 24, 2021 | 16.69 | 16.69 | 16.54 | 16.64 | 181,508 | +0.01(+0.04%) |
Feb 23, 2021 | 16.57 | 16.67 | 16.43 | 16.64 | 135,278 | +0.01(+0.09%) |
Feb 22, 2021 | 16.68 | 16.68 | 16.57 | 16.62 | 225,425 | +0.01(+0.04%) |
Feb 19, 2021 | 16.60 | 16.64 | 16.54 | 16.61 | 127,456 | +0.04(+0.27%) |
Feb 18, 2021 | 16.56 | 16.60 | 16.50 | 16.57 | 105,006 | -0.01(-0.04%) |
Feb 17, 2021 | 16.61 | 16.65 | 16.54 | 16.58 | 120,146 | +0.00(+0.00%) |
Feb 16, 2021 | 16.58 | 16.61 | 16.55 | 16.58 | 164,030 | +0.01(+0.04%) |
Feb 12, 2021 | 16.66 | 16.66 | 16.55 | 16.57 | 108,860 | -0.04(-0.27%) |
Feb 11, 2021 | 16.69 | 16.74 | 16.58 | 16.61 | 107,736 | -0.07(-0.44%) |
Feb 10, 2021 | 16.77 | 16.77 | 16.55 | 16.69 | 113,235 | +0.01(+0.09%) |
Feb 09, 2021 | 16.61 | 16.70 | 16.55 | 16.67 | 134,149 | +0.10(+0.62%) |
Feb 08, 2021 | 16.57 | 16.61 | 16.53 | 16.57 | 192,830 | +0.00(+0.00%) |
Feb 05, 2021 | 16.52 | 16.59 | 16.45 | 16.57 | 136,143 | +0.13(+0.76%) |
Feb 04, 2021 | 16.34 | 16.48 | 16.33 | 16.44 | 140,442 | +0.10(+0.59%) |
Feb 03, 2021 | 16.39 | 16.43 | 16.30 | 16.35 | 103,008 | -0.01(-0.05%) |
Feb 02, 2021 | 16.30 | 16.47 | 16.27 | 16.36 | 183,098 | +0.11(+0.68%) |
Feb 01, 2021 | 16.24 | 16.32 | 16.17 | 16.24 | 170,297 | +0.09(+0.55%) |
Jan 29, 2021 | 16.13 | 16.30 | 16.08 | 16.16 | 172,927 | -0.02(-0.14%) |
Jan 28, 2021 | 16.08 | 16.24 | 16.08 | 16.18 | 163,924 | +0.12(+0.73%) |
Jan 27, 2021 | 16.30 | 16.43 | 16.00 | 16.06 | 169,679 | -0.29(-1.76%) |
Jan 26, 2021 | 16.45 | 16.47 | 16.30 | 16.35 | 198,554 | -0.02(-0.14%) |
Jan 25, 2021 | 16.55 | 16.55 | 16.28 | 16.37 | 721,475 | -0.12(-0.72%) |
Jan 22, 2021 | 16.38 | 16.52 | 16.38 | 16.49 | 95,829 | +0.09(+0.54%) |
Jan 21, 2021 | 16.39 | 16.46 | 16.37 | 16.40 | 131,445 | -0.07(-0.40%) |
Jan 20, 2021 | 16.47 | 16.47 | 16.33 | 16.47 | 163,733 | +0.10(+0.59%) |
Jan 19, 2021 | 16.35 | 16.39 | 16.28 | 16.37 | 159,764 | +0.10(+0.58%) |
Jan 15, 2021 | 16.28 | 16.34 | 16.22 | 16.27 | 115,522 | -0.01(-0.04%) |
Jan 14, 2021 | 16.17 | 16.31 | 16.14 | 16.28 | 105,157 | +0.09(+0.54%) |
Jan 13, 2021 | 15.88 | 16.19 | 15.88 | 16.19 | 122,591 | +0.27(+1.70%) |
Jan 12, 2021 | 15.91 | 15.95 | 15.80 | 15.92 | 522,401 | +0.01(+0.05%) |
Jan 11, 2021 | 16.02 | 16.05 | 15.87 | 15.92 | 255,934 | -0.10(-0.64%) |
Jan 08, 2021 | 16.00 | 16.08 | 15.92 | 16.02 | 105,679 | -0.01(-0.09%) |
Jan 07, 2021 | 16.02 | 16.03 | 15.92 | 16.03 | 114,654 | -0.01(-0.05%) |
Jan 06, 2021 | 16.14 | 16.14 | 15.91 | 16.04 | 153,410 | -0.10(-0.59%) |
Jan 05, 2021 | 15.91 | 16.14 | 15.91 | 16.14 | 99,829 | +0.14(+0.87%) |
Jan 04, 2021 | 16.16 | 16.18 | 15.95 | 16.00 | 162,715 | -0.10(-0.64%) |
Dec 31, 2020 | 16.10 | 16.10 | 16.10 | 143,139 | +0.12(+0.78%) | |
Dec 30, 2020 | 15.92 | 15.98 | 15.91 | 15.97 | 143,139 | +0.01(+0.09%) |
Dec 29, 2020 | 15.92 | 16.01 | 15.91 | 15.96 | 126,986 | -0.01(-0.09%) |
Dec 28, 2020 | 16.03 | 16.08 | 15.92 | 15.97 | 137,953 | +0.01(+0.09%) |
Dec 24, 2020 | 15.91 | 15.99 | 15.89 | 15.96 | 58,376 | +0.03(+0.19%) |
Dec 23, 2020 | 15.89 | 15.95 | 15.82 | 15.93 | 90,207 | +0.11(+0.68%) |
Dec 22, 2020 | 15.96 | 16.00 | 15.78 | 15.82 | 176,035 | -0.18(-1.13%) |
Dec 21, 2020 | 16.02 | 16.06 | 15.93 | 16.00 | 117,509 | -0.07(-0.41%) |
Dec 18, 2020 | 16.09 | 16.10 | 16.03 | 16.07 | 94,012 | -0.02(-0.14%) |
Dec 17, 2020 | 16.09 | 16.11 | 16.02 | 16.09 | 111,576 | +0.03(+0.18%) |
Dec 16, 2020 | 16.09 | 16.09 | 16.02 | 16.06 | 159,567 | +0.01(+0.09%) |
Dec 15, 2020 | 15.93 | 16.05 | 15.93 | 16.05 | 95,762 | +0.10(+0.64%) |
Dec 14, 2020 | 15.96 | 16.04 | 15.91 | 15.95 | 101,807 | +0.05(+0.32%) |
Dec 11, 2020 | 15.94 | 15.95 | 15.84 | 15.90 | 113,558 | -0.04(-0.27%) |
Dec 10, 2020 | 15.94 | 16.03 | 15.89 | 15.94 | 119,615 | -0.01(-0.09%) |
Dec 09, 2020 | 16.03 | 16.06 | 15.93 | 15.95 | 144,523 | -0.05(-0.32%) |
Dec 08, 2020 | 16.04 | 16.06 | 16.00 | 16.00 | 168,025 | +0.00(+0.00%) |
Dec 07, 2020 | 16.06 | 16.08 | 15.99 | 16.00 | 148,881 | -0.03(-0.18%) |
Dec 04, 2020 | 15.95 | 16.12 | 15.91 | 16.03 | 147,144 | +0.12(+0.78%) |
Dec 03, 2020 | 15.90 | 15.99 | 15.90 | 15.91 | 201,954 | +0.01(+0.09%) |
Dec 02, 2020 | 15.87 | 15.93 | 15.80 | 15.90 | 79,972 | +0.04(+0.23%) |
Dec 01, 2020 | 15.70 | 15.90 | 15.70 | 15.86 | 113,696 | +0.12(+0.74%) |
Nov 30, 2020 | 15.90 | 15.91 | 15.63 | 15.74 | 186,148 | -0.07(-0.41%) |
Nov 27, 2020 | 15.82 | 15.84 | 15.75 | 15.81 | 98,279 | +0.08(+0.51%) |
Nov 25, 2020 | 15.73 | 15.79 | 15.70 | 15.73 | 117,137 | +0.00(+0.00%) |
Nov 24, 2020 | 15.67 | 15.83 | 15.58 | 15.73 | 169,089 | +0.19(+1.21%) |
Nov 23, 2020 | 15.42 | 15.62 | 15.42 | 15.54 | 158,858 | +0.14(+0.90%) |
Nov 20, 2020 | 15.54 | 15.54 | 15.34 | 15.40 | 307,090 | +0.00(+0.00%) |
Nov 19, 2020 | 15.43 | 15.44 | 15.33 | 15.40 | 153,622 | +0.01(+0.05%) |
Nov 18, 2020 | 15.42 | 15.48 | 15.39 | 15.39 | 208,657 | +0.05(+0.33%) |
Nov 17, 2020 | 15.29 | 15.42 | 15.27 | 15.34 | 206,576 | +0.03(+0.19%) |
Nov 16, 2020 | 15.15 | 15.32 | 15.12 | 15.32 | 399,381 | +0.34(+2.26%) |
Nov 13, 2020 | 14.98 | 15.01 | 14.90 | 14.98 | 183,395 | +0.11(+0.73%) |
Nov 12, 2020 | 15.10 | 15.12 | 14.79 | 14.87 | 344,215 | -0.19(-1.29%) |
Nov 11, 2020 | 15.01 | 15.13 | 14.98 | 15.06 | 789,273 | +0.13(+0.87%) |
Nov 10, 2020 | 14.85 | 14.93 | 14.79 | 14.93 | 330,857 | +0.16(+1.07%) |
Nov 09, 2020 | 14.50 | 14.86 | 14.43 | 14.77 | 219,332 | +0.66(+4.70%) |
Nov 06, 2020 | 14.39 | 14.39 | 14.11 | 14.11 | 152,898 | -0.24(-1.67%) |
Nov 05, 2020 | 14.43 | 14.50 | 14.32 | 14.35 | 153,505 | +0.06(+0.42%) |
Nov 04, 2020 | 14.25 | 14.32 | 14.16 | 14.29 | 132,834 | +0.21(+1.48%) |
Nov 03, 2020 | 14.08 | 14.18 | 13.99 | 14.08 | 75,900 | +0.21(+1.51%) |
Nov 02, 2020 | 13.89 | 14.10 | 13.87 | 13.87 | 125,415 | +0.13(+0.95%) |
Oct 30, 2020 | 13.74 | 14.02 | 13.71 | 13.74 | 126,699 | -0.14(-1.04%) |
Oct 29, 2020 | 13.82 | 13.99 | 13.79 | 13.89 | 68,590 | +0.12(+0.89%) |
Oct 28, 2020 | 14.19 | 14.19 | 13.71 | 13.76 | 107,180 | -0.40(-2.85%) |
Oct 27, 2020 | 14.07 | 14.21 | 14.07 | 14.17 | 28,311 | +0.09(+0.67%) |
Oct 26, 2020 | 14.23 | 14.24 | 14.07 | 14.07 | 77,630 | -0.16(-1.12%) |
Oct 23, 2020 | 14.10 | 14.29 | 14.10 | 14.23 | 82,756 | +0.09(+0.66%) |
Oct 22, 2020 | 13.96 | 14.16 | 13.90 | 14.14 | 77,297 | +0.18(+1.29%) |
Oct 21, 2020 | 14.17 | 14.17 | 13.96 | 13.96 | 50,480 | -0.13(-0.90%) |
Oct 20, 2020 | 14.06 | 14.13 | 13.96 | 14.09 | 77,062 | +0.18(+1.32%) |
Oct 19, 2020 | 14.07 | 14.09 | 13.90 | 13.90 | 83,846 | -0.06(-0.46%) |
Oct 16, 2020 | 14.03 | 14.17 | 13.97 | 13.97 | 56,299 | -0.03(-0.20%) |
Oct 15, 2020 | 14.12 | 14.12 | 13.97 | 13.99 | 59,303 | -0.02(-0.15%) |
Oct 14, 2020 | 14.14 | 14.21 | 14.02 | 14.02 | 84,746 | -0.16(-1.15%) |
Oct 13, 2020 | 14.27 | 14.27 | 14.03 | 14.18 | 83,804 | -0.04(-0.31%) |
Oct 12, 2020 | 14.24 | 14.24 | 14.10 | 14.22 | 114,690 | +0.11(+0.76%) |
Oct 09, 2020 | 14.26 | 14.26 | 14.12 | 14.12 | 76,695 | -0.05(-0.36%) |
Oct 08, 2020 | 14.03 | 14.19 | 14.03 | 14.17 | 85,237 | +0.14(+0.98%) |
Oct 07, 2020 | 14.08 | 14.08 | 13.99 | 14.03 | 83,582 | +0.03(+0.18%) |
Oct 06, 2020 | 13.97 | 14.10 | 13.96 | 14.01 | 111,342 | +0.06(+0.44%) |
Oct 05, 2020 | 13.95 | 13.98 | 13.89 | 13.94 | 107,630 | +0.09(+0.67%) |
Oct 02, 2020 | 13.82 | 13.89 | 13.75 | 13.85 | 86,613 | -0.01(-0.05%) |
Oct 01, 2020 | 13.77 | 13.86 | 13.73 | 13.86 | 105,912 | +0.09(+0.66%) |
Sep 30, 2020 | 13.78 | 13.84 | 13.70 | 13.77 | 84,631 | +0.04(+0.28%) |
Sep 29, 2020 | 13.79 | 13.86 | 13.71 | 13.73 | 57,915 | -0.04(-0.26%) |
Sep 28, 2020 | 13.60 | 13.87 | 13.60 | 13.77 | 134,014 | +0.19(+1.37%) |
Sep 25, 2020 | 13.26 | 13.61 | 13.26 | 13.58 | 96,672 | +0.31(+2.32%) |
Sep 24, 2020 | 13.32 | 13.43 | 13.24 | 13.27 | 150,389 | -0.18(-1.30%) |
Sep 23, 2020 | 13.69 | 13.80 | 13.36 | 13.45 | 106,906 | -0.30(-2.21%) |
Sep 22, 2020 | 13.72 | 13.76 | 13.64 | 13.75 | 73,651 | +0.01(+0.10%) |
Sep 21, 2020 | 14.03 | 14.03 | 13.54 | 13.74 | 171,835 | -0.16(-1.18%) |
Sep 18, 2020 | 13.97 | 13.97 | 13.82 | 13.90 | 107,132 | +0.00(+0.00%) |
Sep 17, 2020 | 14.03 | 14.04 | 13.87 | 13.90 | 125,249 | -0.15(-1.06%) |
Sep 16, 2020 | 14.02 | 14.12 | 14.01 | 14.05 | 83,815 | +0.09(+0.66%) |
Sep 15, 2020 | 13.92 | 14.02 | 13.92 | 13.96 | 70,181 | +0.04(+0.28%) |
Sep 14, 2020 | 13.80 | 13.95 | 13.80 | 13.92 | 94,355 | +0.12(+0.90%) |
Sep 11, 2020 | 13.82 | 13.96 | 13.67 | 13.79 | 95,448 | -0.07(-0.50%) |
Sep 10, 2020 | 13.85 | 13.96 | 13.83 | 13.86 | 90,609 | -0.02(-0.13%) |
Sep 09, 2020 | 13.84 | 13.97 | 13.79 | 13.88 | 104,525 | +0.14(+1.00%) |
Sep 08, 2020 | 13.81 | 13.87 | 13.67 | 13.74 | 129,157 | -0.13(-0.92%) |
Sep 04, 2020 | 13.92 | 14.00 | 13.59 | 13.87 | 172,876 | -0.05(-0.36%) |
Sep 03, 2020 | 14.06 | 14.13 | 13.90 | 13.92 | 113,141 | -0.14(-0.99%) |
Sep 02, 2020 | 14.08 | 14.12 | 13.99 | 14.06 | 148,390 | -0.02(-0.18%) |
Sep 01, 2020 | 14.10 | 14.17 | 14.06 | 14.09 | 98,991 | -0.01(-0.10%) |
Aug 31, 2020 | 14.19 | 14.21 | 14.10 | 14.10 | 125,211 | -0.01(-0.10%) |
Aug 28, 2020 | 14.20 | 14.20 | 14.11 | 14.11 | 126,137 | -0.01(-0.05%) |
Aug 27, 2020 | 14.16 | 14.20 | 14.11 | 14.12 | 68,229 | +0.00(+0.02%) |
Aug 26, 2020 | 14.23 | 14.23 | 14.09 | 14.12 | 100,692 | -0.04(-0.25%) |
Aug 25, 2020 | 14.22 | 14.27 | 14.10 | 14.15 | 101,507 | -0.02(-0.13%) |
Aug 24, 2020 | 14.07 | 14.17 | 14.06 | 14.17 | 127,114 | +0.09(+0.66%) |
Aug 21, 2020 | 14.26 | 14.28 | 14.03 | 14.08 | 134,584 | -0.16(-1.10%) |
Aug 20, 2020 | 14.23 | 14.27 | 14.21 | 14.24 | 112,994 | +0.00(+0.02%) |
Aug 19, 2020 | 14.35 | 14.35 | 14.21 | 14.23 | 230,410 | +0.05(+0.37%) |
Aug 18, 2020 | 14.17 | 14.19 | 14.10 | 14.18 | 111,534 | +0.11(+0.75%) |
Aug 17, 2020 | 14.04 | 14.14 | 14.04 | 14.07 | 221,676 | +0.05(+0.33%) |
Aug 14, 2020 | 13.95 | 14.04 | 13.95 | 14.03 | 157,009 | +0.06(+0.45%) |
Aug 13, 2020 | 14.02 | 14.02 | 13.90 | 13.96 | 171,416 | +0.02(+0.18%) |
Aug 12, 2020 | 13.88 | 13.95 | 13.85 | 13.94 | 242,135 | +0.15(+1.07%) |
Aug 11, 2020 | 13.89 | 13.94 | 13.76 | 13.79 | 241,860 | +0.06(+0.41%) |
Aug 10, 2020 | 13.68 | 13.81 | 13.60 | 13.73 | 298,842 | +0.21(+1.53%) |
Aug 07, 2020 | 13.44 | 13.53 | 13.41 | 13.53 | 224,379 | +0.12(+0.92%) |
Aug 06, 2020 | 13.47 | 13.51 | 13.40 | 13.40 | 402,567 | +0.06(+0.48%) |
Aug 05, 2020 | 13.27 | 13.38 | 13.27 | 13.34 | 551,264 | +0.14(+1.04%) |
Aug 04, 2020 | 13.26 | 13.28 | 13.17 | 13.20 | 96,549 | +0.02(+0.13%) |