Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.05 | 18.05 | 17.17 | 17.21 | 333,760 | -0.28(-1.61%) |
Jul 29, 2021 | 17.37 | 17.52 | 17.21 | 17.49 | 135,428 | +0.62(+3.70%) |
Jul 28, 2021 | 16.72 | 17.05 | 16.55 | 16.87 | 251,807 | +0.25(+1.51%) |
Jul 27, 2021 | 16.17 | 16.74 | 16.17 | 16.61 | 141,639 | -0.16(-0.98%) |
Jul 26, 2021 | 16.70 | 16.90 | 16.51 | 16.78 | 147,318 | +0.18(+1.09%) |
Jul 23, 2021 | 16.69 | 16.85 | 16.43 | 16.60 | 156,219 | +0.09(+0.52%) |
Jul 22, 2021 | 16.75 | 16.90 | 16.45 | 16.51 | 257,669 | -0.43(-2.55%) |
Jul 21, 2021 | 16.80 | 17.05 | 16.74 | 16.94 | 180,006 | +0.33(+1.97%) |
Jul 20, 2021 | 16.28 | 17.49 | 16.04 | 16.61 | 311,641 | +0.37(+2.28%) |
Jul 19, 2021 | 16.32 | 16.51 | 16.05 | 16.24 | 438,557 | -0.48(-2.89%) |
Jul 16, 2021 | 17.42 | 17.50 | 16.70 | 16.73 | 217,601 | -0.53(-3.10%) |
Jul 15, 2021 | 17.05 | 17.40 | 16.68 | 17.26 | 257,100 | +0.08(+0.45%) |
Jul 14, 2021 | 17.12 | 17.62 | 17.02 | 17.18 | 186,449 | +0.08(+0.45%) |
Jul 13, 2021 | 17.39 | 17.39 | 17.02 | 17.11 | 158,912 | -0.35(-1.98%) |
Jul 12, 2021 | 17.44 | 17.47 | 17.19 | 17.45 | 130,904 | -0.05(-0.30%) |
Jul 09, 2021 | 17.11 | 17.50 | 17.04 | 17.50 | 201,425 | +0.68(+4.05%) |
Jul 08, 2021 | 16.77 | 17.54 | 16.68 | 16.82 | 212,749 | -0.30(-1.76%) |
Jul 07, 2021 | 17.01 | 17.34 | 16.99 | 17.12 | 218,673 | -0.04(-0.25%) |
Jul 06, 2021 | 17.77 | 17.77 | 17.13 | 17.17 | 239,378 | -0.53(-2.97%) |
Jul 02, 2021 | 18.12 | 18.12 | 17.68 | 17.69 | 251,645 | -0.39(-2.15%) |
Jul 01, 2021 | 18.07 | 18.20 | 17.93 | 18.08 | 166,568 | +0.10(+0.58%) |
Jun 30, 2021 | 17.90 | 18.09 | 17.86 | 17.98 | 253,529 | +0.01(+0.05%) |
Jun 29, 2021 | 18.07 | 18.18 | 17.95 | 17.97 | 223,600 | -0.02(-0.10%) |
Jun 28, 2021 | 17.46 | 18.37 | 17.46 | 17.99 | 346,284 | -0.16(-0.90%) |
Jun 25, 2021 | 18.35 | 18.50 | 18.09 | 18.15 | 764,979 | -0.17(-0.94%) |
Jun 24, 2021 | 18.14 | 18.33 | 17.98 | 18.32 | 139,875 | +0.28(+1.58%) |
Jun 23, 2021 | 18.14 | 18.24 | 18.00 | 18.04 | 148,846 | +0.01(+0.05%) |
Jun 22, 2021 | 18.24 | 18.24 | 17.71 | 18.03 | 168,048 | -0.09(-0.52%) |
Jun 21, 2021 | 17.74 | 18.20 | 17.74 | 18.12 | 311,547 | +0.56(+3.19%) |
Jun 18, 2021 | 18.02 | 18.31 | 17.50 | 17.56 | 957,164 | -0.92(-4.99%) |
Jun 17, 2021 | 19.10 | 19.12 | 18.37 | 18.49 | 282,187 | -0.60(-3.12%) |
Jun 16, 2021 | 18.82 | 19.20 | 18.65 | 19.08 | 171,028 | +0.16(+0.87%) |
Jun 15, 2021 | 18.74 | 18.94 | 18.58 | 18.92 | 220,976 | +0.26(+1.39%) |
Jun 14, 2021 | 18.91 | 19.00 | 18.54 | 18.66 | 266,340 | -0.17(-0.92%) |
Jun 11, 2021 | 18.84 | 19.00 | 18.25 | 18.83 | 122,856 | +0.09(+0.51%) |
Jun 10, 2021 | 19.23 | 19.23 | 18.73 | 18.74 | 171,371 | -0.31(-1.63%) |
Jun 09, 2021 | 19.16 | 19.19 | 19.03 | 19.05 | 187,805 | -0.30(-1.56%) |
Jun 08, 2021 | 19.32 | 19.54 | 19.14 | 19.35 | 198,641 | -0.05(-0.27%) |
Jun 07, 2021 | 19.29 | 19.49 | 19.15 | 19.40 | 175,750 | +0.24(+1.26%) |
Jun 04, 2021 | 19.24 | 19.39 | 18.97 | 19.16 | 225,174 | -0.08(-0.40%) |
Jun 03, 2021 | 19.06 | 19.30 | 19.00 | 19.24 | 173,993 | +0.15(+0.77%) |
Jun 02, 2021 | 19.39 | 19.42 | 19.07 | 19.09 | 254,131 | -0.24(-1.25%) |
Jun 01, 2021 | 19.15 | 19.39 | 18.91 | 19.33 | 283,641 | +0.26(+1.36%) |
May 28, 2021 | 19.07 | 19.14 | 18.81 | 19.07 | 241,784 | +0.01(+0.05%) |
May 27, 2021 | 19.00 | 19.17 | 18.82 | 19.07 | 249,513 | +0.33(+1.75%) |
May 26, 2021 | 18.56 | 18.77 | 18.41 | 18.74 | 197,455 | +0.26(+1.40%) |
May 25, 2021 | 19.04 | 19.59 | 18.47 | 18.48 | 408,728 | -0.57(-2.99%) |
May 24, 2021 | 19.41 | 19.64 | 19.03 | 19.05 | 193,478 | -0.36(-1.87%) |
May 21, 2021 | 19.37 | 19.58 | 19.05 | 19.41 | 339,046 | +0.20(+1.03%) |
May 20, 2021 | 19.13 | 19.38 | 18.85 | 19.21 | 372,003 | +0.05(+0.27%) |
May 19, 2021 | 19.18 | 19.36 | 18.81 | 19.16 | 371,801 | -0.13(-0.67%) |
May 18, 2021 | 19.76 | 19.76 | 19.28 | 19.29 | 303,586 | -0.22(-1.11%) |
May 17, 2021 | 19.36 | 19.52 | 19.24 | 19.50 | 276,776 | +0.04(+0.22%) |
May 14, 2021 | 19.24 | 19.50 | 19.13 | 19.46 | 512,013 | +0.40(+2.08%) |
May 13, 2021 | 18.68 | 19.33 | 18.68 | 19.07 | 1,915,971 | +0.34(+1.80%) |
May 12, 2021 | 18.94 | 19.16 | 18.69 | 18.73 | 317,671 | -0.11(-0.59%) |
May 11, 2021 | 18.98 | 19.44 | 18.78 | 18.84 | 215,646 | -0.32(-1.67%) |
May 10, 2021 | 19.44 | 19.54 | 19.14 | 19.16 | 394,546 | -0.15(-0.76%) |
May 07, 2021 | 19.03 | 19.31 | 19.00 | 19.31 | 234,232 | -0.01(-0.04%) |
May 06, 2021 | 19.01 | 19.50 | 19.01 | 19.32 | 312,413 | -0.27(-1.40%) |
May 05, 2021 | 19.42 | 19.61 | 19.09 | 19.59 | 411,288 | +0.11(+0.55%) |
May 04, 2021 | 19.56 | 20.12 | 19.43 | 19.48 | 329,006 | -0.21(-1.07%) |
May 03, 2021 | 19.73 | 19.94 | 19.43 | 19.69 | 364,976 | +0.12(+0.61%) |
Apr 30, 2021 | 19.71 | 20.54 | 19.26 | 19.57 | 383,218 | -0.34(-1.72%) |
Apr 29, 2021 | 20.00 | 20.30 | 19.82 | 19.91 | 264,752 | +0.05(+0.26%) |
Apr 28, 2021 | 20.00 | 20.10 | 19.71 | 19.86 | 125,825 | -0.03(-0.17%) |
Apr 27, 2021 | 20.00 | 20.08 | 19.67 | 19.90 | 205,014 | -0.02(-0.09%) |
Apr 26, 2021 | 20.14 | 20.34 | 19.86 | 19.91 | 229,229 | +0.00(+0.00%) |
Apr 23, 2021 | 19.42 | 20.05 | 19.37 | 19.91 | 277,865 | +0.55(+2.83%) |
Apr 22, 2021 | 19.81 | 20.03 | 19.36 | 19.37 | 188,697 | -0.33(-1.65%) |
Apr 21, 2021 | 19.32 | 19.79 | 19.01 | 19.69 | 367,193 | +0.29(+1.50%) |
Apr 20, 2021 | 19.79 | 19.93 | 19.29 | 19.40 | 227,391 | -0.52(-2.62%) |
Apr 19, 2021 | 20.31 | 20.31 | 19.71 | 19.92 | 148,764 | -0.20(-0.98%) |
Apr 16, 2021 | 20.26 | 20.42 | 20.02 | 20.12 | 189,331 | +0.12(+0.60%) |
Apr 15, 2021 | 20.21 | 20.29 | 19.58 | 20.00 | 168,716 | -0.12(-0.60%) |
Apr 14, 2021 | 19.77 | 20.24 | 19.77 | 20.12 | 219,425 | +0.30(+1.51%) |
Apr 13, 2021 | 20.88 | 20.88 | 19.76 | 19.82 | 175,804 | -0.51(-2.53%) |
Apr 12, 2021 | 20.39 | 20.51 | 20.25 | 20.33 | 193,862 | -0.03(-0.13%) |
Apr 09, 2021 | 20.33 | 20.45 | 20.27 | 20.36 | 184,776 | +0.10(+0.51%) |
Apr 08, 2021 | 20.13 | 20.35 | 19.75 | 20.26 | 332,370 | +0.09(+0.42%) |
Apr 07, 2021 | 20.49 | 20.52 | 19.97 | 20.17 | 262,265 | -0.13(-0.63%) |
Apr 06, 2021 | 20.56 | 20.56 | 20.03 | 20.30 | 215,500 | -0.22(-1.08%) |
Apr 05, 2021 | 20.73 | 20.73 | 19.55 | 20.52 | 501,057 | +0.15(+0.76%) |
Apr 01, 2021 | 20.39 | 20.54 | 20.09 | 20.37 | 367,684 | -0.13(-0.63%) |
Mar 31, 2021 | 20.51 | 20.66 | 20.15 | 20.50 | 385,931 | -0.03(-0.17%) |
Mar 30, 2021 | 20.86 | 21.17 | 20.46 | 20.53 | 243,896 | -0.08(-0.37%) |
Mar 29, 2021 | 21.00 | 21.20 | 20.52 | 20.61 | 324,771 | -0.68(-3.18%) |
Mar 26, 2021 | 20.79 | 21.30 | 20.33 | 21.28 | 187,229 | +0.74(+3.63%) |
Mar 25, 2021 | 20.12 | 20.66 | 19.71 | 20.54 | 272,746 | +0.58(+2.92%) |
Mar 24, 2021 | 20.34 | 20.97 | 19.95 | 19.96 | 335,947 | +0.09(+0.47%) |
Mar 23, 2021 | 20.26 | 20.39 | 19.79 | 19.86 | 231,912 | -0.62(-3.01%) |
Mar 22, 2021 | 21.27 | 21.32 | 20.22 | 20.48 | 200,767 | -0.92(-4.32%) |
Mar 19, 2021 | 21.10 | 21.45 | 20.53 | 21.40 | 987,888 | +0.13(+0.60%) |
Mar 18, 2021 | 21.40 | 22.05 | 21.11 | 21.28 | 545,668 | +0.12(+0.57%) |
Mar 17, 2021 | 20.98 | 21.24 | 20.54 | 21.16 | 328,403 | +0.33(+1.60%) |
Mar 16, 2021 | 20.98 | 21.00 | 20.49 | 20.82 | 325,448 | -0.23(-1.10%) |
Mar 15, 2021 | 21.40 | 21.40 | 20.72 | 21.05 | 438,332 | -0.31(-1.44%) |
Mar 12, 2021 | 21.12 | 21.43 | 20.57 | 21.36 | 409,498 | +0.47(+2.25%) |
Mar 11, 2021 | 20.63 | 20.90 | 20.55 | 20.89 | 330,372 | +0.20(+0.95%) |
Mar 10, 2021 | 20.50 | 20.80 | 19.67 | 20.69 | 341,296 | +0.28(+1.38%) |
Mar 09, 2021 | 20.21 | 20.51 | 19.61 | 20.41 | 351,073 | +0.22(+1.10%) |
Mar 08, 2021 | 20.08 | 20.51 | 20.02 | 20.19 | 441,183 | +0.31(+1.55%) |
Mar 05, 2021 | 19.64 | 19.95 | 18.97 | 19.88 | 531,436 | +0.67(+3.48%) |
Mar 04, 2021 | 19.44 | 19.99 | 18.92 | 19.21 | 451,742 | -0.33(-1.67%) |
Mar 03, 2021 | 19.06 | 20.07 | 18.64 | 19.54 | 570,628 | +0.57(+3.02%) |
Mar 02, 2021 | 19.19 | 19.41 | 18.93 | 18.96 | 246,374 | -0.39(-1.99%) |
Mar 01, 2021 | 18.98 | 19.61 | 18.87 | 19.35 | 565,535 | +0.74(+4.00%) |
Feb 26, 2021 | 19.08 | 19.49 | 18.47 | 18.60 | 481,680 | -0.62(-3.25%) |
Feb 25, 2021 | 19.48 | 19.63 | 19.14 | 19.23 | 759,007 | -0.10(-0.53%) |
Feb 24, 2021 | 18.94 | 19.44 | 18.74 | 19.33 | 331,866 | +0.56(+2.96%) |
Feb 23, 2021 | 18.61 | 19.32 | 18.48 | 18.78 | 459,451 | +0.27(+1.48%) |
Feb 22, 2021 | 18.24 | 18.75 | 18.24 | 18.50 | 377,691 | +0.24(+1.31%) |
Feb 19, 2021 | 17.89 | 18.36 | 17.19 | 18.26 | 395,248 | +0.52(+2.94%) |
Feb 18, 2021 | 17.83 | 17.95 | 17.48 | 17.74 | 356,504 | -0.11(-0.62%) |
Feb 17, 2021 | 17.81 | 17.97 | 17.73 | 17.85 | 491,864 | +0.09(+0.48%) |
Feb 16, 2021 | 17.69 | 17.83 | 17.47 | 17.77 | 447,479 | +0.15(+0.88%) |
Feb 12, 2021 | 17.42 | 17.62 | 17.42 | 17.61 | 351,332 | +0.03(+0.15%) |
Feb 11, 2021 | 17.39 | 17.65 | 17.33 | 17.59 | 503,506 | +0.07(+0.39%) |
Feb 10, 2021 | 17.57 | 17.80 | 17.47 | 17.52 | 321,007 | -0.07(-0.39%) |
Feb 09, 2021 | 16.93 | 17.71 | 16.81 | 17.59 | 788,873 | +0.64(+3.79%) |
Feb 08, 2021 | 16.36 | 16.95 | 16.14 | 16.94 | 1,179,925 | +0.81(+5.04%) |
Feb 05, 2021 | 16.27 | 16.28 | 15.91 | 16.13 | 263,382 | +0.01(+0.05%) |
Feb 04, 2021 | 16.08 | 16.30 | 16.08 | 16.12 | 1,609,734 | +0.07(+0.42%) |
Feb 03, 2021 | 15.86 | 16.08 | 15.71 | 16.05 | 535,105 | +0.14(+0.91%) |
Feb 02, 2021 | 15.70 | 15.95 | 15.61 | 15.91 | 445,243 | +0.21(+1.35%) |
Feb 01, 2021 | 16.10 | 16.10 | 15.39 | 15.70 | 606,218 | +0.29(+1.87%) |
Jan 29, 2021 | 16.16 | 16.53 | 15.41 | 15.41 | 227,693 | -0.61(-3.81%) |
Jan 28, 2021 | 15.77 | 16.10 | 15.54 | 16.02 | 186,940 | +0.52(+3.34%) |
Jan 27, 2021 | 16.10 | 16.28 | 15.32 | 15.50 | 232,269 | -0.70(-4.29%) |
Jan 26, 2021 | 16.77 | 16.77 | 16.17 | 16.20 | 141,475 | -0.42(-2.55%) |
Jan 25, 2021 | 16.68 | 16.81 | 16.26 | 16.62 | 209,921 | -0.23(-1.36%) |
Jan 22, 2021 | 16.44 | 16.88 | 16.36 | 16.85 | 305,948 | +0.18(+1.07%) |
Jan 21, 2021 | 17.15 | 17.15 | 16.57 | 16.67 | 136,352 | -0.48(-2.77%) |
Jan 20, 2021 | 17.00 | 17.29 | 16.91 | 17.15 | 119,265 | +0.00(+0.00%) |
Jan 19, 2021 | 16.92 | 17.37 | 16.89 | 17.15 | 175,789 | +0.08(+0.50%) |
Jan 15, 2021 | 17.16 | 17.28 | 16.97 | 17.06 | 139,185 | -0.38(-2.19%) |
Jan 14, 2021 | 17.40 | 17.53 | 17.11 | 17.45 | 153,829 | +0.25(+1.48%) |
Jan 13, 2021 | 17.35 | 17.44 | 16.88 | 17.19 | 123,166 | -0.25(-1.46%) |
Jan 12, 2021 | 17.23 | 17.67 | 17.10 | 17.45 | 203,854 | +0.20(+1.13%) |
Jan 11, 2021 | 16.58 | 17.29 | 16.58 | 17.25 | 198,234 | +0.42(+2.52%) |
Jan 08, 2021 | 17.39 | 17.39 | 16.57 | 16.83 | 243,839 | -0.42(-2.46%) |
Jan 07, 2021 | 17.23 | 17.40 | 17.08 | 17.25 | 208,426 | +0.25(+1.45%) |
Jan 06, 2021 | 16.32 | 17.25 | 16.05 | 17.00 | 449,871 | +1.05(+6.60%) |
Jan 05, 2021 | 15.71 | 16.06 | 15.71 | 15.95 | 217,658 | +0.25(+1.57%) |
Jan 04, 2021 | 15.99 | 16.07 | 15.44 | 15.71 | 226,031 | -0.10(-0.64%) |
Dec 31, 2020 | 15.81 | 15.81 | 15.81 | 224,306 | -0.06(-0.37%) | |
Dec 30, 2020 | 15.65 | 15.94 | 15.65 | 15.87 | 224,306 | +0.15(+0.97%) |
Dec 29, 2020 | 16.19 | 16.19 | 15.61 | 15.71 | 187,970 | -0.41(-2.53%) |
Dec 28, 2020 | 16.04 | 16.21 | 15.68 | 16.12 | 183,399 | +0.26(+1.66%) |
Dec 24, 2020 | 16.07 | 16.07 | 15.65 | 15.86 | 172,773 | -0.09(-0.59%) |
Dec 23, 2020 | 15.55 | 15.98 | 15.39 | 15.95 | 169,326 | +0.39(+2.51%) |
Dec 22, 2020 | 15.61 | 15.77 | 15.45 | 15.56 | 207,831 | -0.03(-0.16%) |
Dec 21, 2020 | 15.99 | 15.99 | 15.40 | 15.59 | 438,221 | -0.50(-3.11%) |
Dec 18, 2020 | 15.65 | 16.20 | 15.49 | 16.09 | 1,258,207 | +0.99(+6.58%) |
Dec 17, 2020 | 14.91 | 15.11 | 14.81 | 15.10 | 240,572 | +0.05(+0.34%) |
Dec 16, 2020 | 15.38 | 15.38 | 15.04 | 15.04 | 257,653 | -0.19(-1.23%) |
Dec 15, 2020 | 14.98 | 15.30 | 14.72 | 15.23 | 214,294 | +0.38(+2.57%) |
Dec 14, 2020 | 15.15 | 15.15 | 14.85 | 14.85 | 359,531 | -0.03(-0.23%) |
Dec 11, 2020 | 14.91 | 15.05 | 14.47 | 14.88 | 518,556 | -0.12(-0.79%) |
Dec 10, 2020 | 14.76 | 15.05 | 14.70 | 15.00 | 289,734 | +0.10(+0.68%) |
Dec 09, 2020 | 14.85 | 14.94 | 14.64 | 14.90 | 381,598 | +0.20(+1.33%) |
Dec 08, 2020 | 14.37 | 14.76 | 14.37 | 14.70 | 283,808 | +0.18(+1.23%) |
Dec 07, 2020 | 14.24 | 14.61 | 14.00 | 14.53 | 257,056 | +0.28(+1.97%) |
Dec 04, 2020 | 13.90 | 14.28 | 13.79 | 14.25 | 194,812 | +0.46(+3.32%) |
Dec 03, 2020 | 13.80 | 14.03 | 13.72 | 13.79 | 255,525 | -0.03(-0.18%) |
Dec 02, 2020 | 13.75 | 13.94 | 13.38 | 13.81 | 288,382 | +0.08(+0.56%) |
Dec 01, 2020 | 13.58 | 13.96 | 13.57 | 13.74 | 327,694 | +0.36(+2.66%) |
Nov 30, 2020 | 13.85 | 13.85 | 13.36 | 13.38 | 342,914 | -0.49(-3.55%) |
Nov 27, 2020 | 14.27 | 14.27 | 13.81 | 13.87 | 137,063 | -0.49(-3.43%) |
Nov 25, 2020 | 14.36 | 14.45 | 14.06 | 14.37 | 430,519 | -0.07(-0.47%) |
Nov 24, 2020 | 13.80 | 14.53 | 13.63 | 14.43 | 589,831 | +0.90(+6.65%) |
Nov 23, 2020 | 13.69 | 13.80 | 13.51 | 13.53 | 285,672 | -0.02(-0.16%) |
Nov 20, 2020 | 13.47 | 13.98 | 13.26 | 13.55 | 265,406 | -0.03(-0.22%) |
Nov 19, 2020 | 13.75 | 13.81 | 13.34 | 13.58 | 226,681 | -0.17(-1.23%) |
Nov 18, 2020 | 14.30 | 14.34 | 13.75 | 13.75 | 250,424 | -0.39(-2.76%) |
Nov 17, 2020 | 14.08 | 14.15 | 13.65 | 14.14 | 340,760 | -0.10(-0.72%) |
Nov 16, 2020 | 14.06 | 14.34 | 13.88 | 14.25 | 247,894 | +0.62(+4.55%) |
Nov 13, 2020 | 13.32 | 13.76 | 13.31 | 13.63 | 475,657 | +0.50(+3.81%) |
Nov 12, 2020 | 13.19 | 13.33 | 12.94 | 13.13 | 403,538 | -0.32(-2.40%) |
Nov 11, 2020 | 13.62 | 13.72 | 13.15 | 13.45 | 299,670 | -0.17(-1.25%) |
Nov 10, 2020 | 13.86 | 13.87 | 13.30 | 13.62 | 629,171 | -0.05(-0.37%) |
Nov 09, 2020 | 13.99 | 14.17 | 13.16 | 13.67 | 585,594 | +1.58(+13.05%) |
Nov 06, 2020 | 12.61 | 12.61 | 11.98 | 12.09 | 261,753 | -0.37(-2.99%) |
Nov 05, 2020 | 11.96 | 12.58 | 11.96 | 12.46 | 181,814 | +0.57(+4.80%) |
Nov 04, 2020 | 12.65 | 12.67 | 11.79 | 11.89 | 297,908 | -0.94(-7.32%) |
Nov 03, 2020 | 13.01 | 13.10 | 12.77 | 12.83 | 528,686 | -0.09(-0.71%) |
Nov 02, 2020 | 12.78 | 12.98 | 12.54 | 12.93 | 498,042 | +0.37(+2.94%) |
Oct 30, 2020 | 13.01 | 13.18 | 12.13 | 12.56 | 1,301,022 | -0.86(-6.38%) |
Oct 29, 2020 | 13.17 | 13.50 | 12.87 | 13.41 | 286,924 | +0.22(+1.65%) |
Oct 28, 2020 | 13.27 | 13.54 | 13.10 | 13.19 | 224,378 | -0.33(-2.45%) |
Oct 27, 2020 | 14.05 | 14.05 | 13.50 | 13.53 | 248,288 | -0.49(-3.50%) |
Oct 26, 2020 | 14.08 | 14.08 | 13.78 | 14.02 | 291,166 | -0.13(-0.95%) |
Oct 23, 2020 | 14.09 | 14.25 | 13.96 | 14.15 | 569,502 | +0.13(+0.96%) |
Oct 22, 2020 | 13.33 | 14.04 | 13.33 | 14.02 | 524,237 | +0.75(+5.69%) |
Oct 21, 2020 | 12.91 | 13.30 | 12.91 | 13.26 | 177,698 | +0.29(+2.20%) |
Oct 20, 2020 | 12.77 | 13.19 | 12.72 | 12.98 | 196,409 | +0.27(+2.11%) |
Oct 19, 2020 | 12.72 | 12.79 | 12.61 | 12.71 | 361,695 | +0.05(+0.40%) |
Oct 16, 2020 | 12.63 | 12.79 | 12.42 | 12.66 | 119,575 | -0.02(-0.13%) |
Oct 15, 2020 | 12.10 | 12.70 | 12.10 | 12.67 | 147,237 | +0.39(+3.21%) |
Oct 14, 2020 | 12.56 | 12.75 | 12.28 | 12.28 | 105,932 | -0.23(-1.81%) |
Oct 13, 2020 | 12.89 | 12.95 | 12.47 | 12.51 | 158,424 | -0.53(-4.05%) |
Oct 12, 2020 | 12.69 | 13.06 | 12.65 | 13.04 | 115,613 | +0.28(+2.17%) |
Oct 09, 2020 | 13.04 | 13.12 | 12.68 | 12.76 | 91,439 | -0.18(-1.43%) |
Oct 08, 2020 | 12.85 | 13.10 | 12.67 | 12.94 | 167,357 | +0.20(+1.58%) |
Oct 07, 2020 | 12.60 | 12.86 | 12.47 | 12.74 | 261,384 | +0.23(+1.88%) |
Oct 06, 2020 | 12.36 | 12.94 | 12.26 | 12.51 | 286,738 | +0.32(+2.61%) |
Oct 05, 2020 | 12.22 | 12.41 | 12.11 | 12.19 | 283,008 | +0.00(+0.03%) |
Oct 02, 2020 | 11.37 | 12.25 | 11.35 | 12.18 | 345,969 | +0.66(+5.71%) |
Oct 01, 2020 | 11.47 | 11.61 | 11.35 | 11.53 | 198,740 | +0.04(+0.36%) |
Sep 30, 2020 | 11.65 | 11.79 | 11.39 | 11.48 | 194,519 | -0.08(-0.73%) |
Sep 29, 2020 | 11.75 | 11.75 | 11.37 | 11.57 | 221,440 | -0.24(-2.06%) |
Sep 28, 2020 | 11.57 | 11.89 | 11.57 | 11.81 | 135,241 | +0.32(+2.77%) |
Sep 25, 2020 | 11.02 | 11.57 | 11.02 | 11.49 | 265,616 | +0.30(+2.70%) |
Sep 24, 2020 | 11.16 | 11.49 | 11.08 | 11.19 | 291,322 | +0.05(+0.45%) |
Sep 23, 2020 | 11.32 | 11.53 | 11.12 | 11.14 | 274,942 | -0.15(-1.34%) |
Sep 22, 2020 | 11.70 | 11.76 | 11.19 | 11.29 | 256,867 | -0.32(-2.75%) |
Sep 21, 2020 | 11.82 | 11.98 | 11.36 | 11.61 | 316,752 | -0.47(-3.89%) |
Sep 18, 2020 | 12.60 | 12.60 | 12.07 | 12.08 | 585,001 | -0.42(-3.36%) |
Sep 17, 2020 | 12.28 | 12.51 | 12.24 | 12.50 | 164,007 | +0.04(+0.34%) |
Sep 16, 2020 | 12.31 | 12.62 | 12.22 | 12.46 | 179,264 | +0.13(+1.09%) |
Sep 15, 2020 | 12.72 | 12.72 | 12.29 | 12.32 | 142,003 | -0.34(-2.72%) |
Sep 14, 2020 | 12.56 | 12.78 | 12.56 | 12.67 | 195,001 | +0.14(+1.14%) |
Sep 11, 2020 | 12.56 | 12.65 | 12.43 | 12.52 | 203,504 | +0.00(+0.00%) |
Sep 10, 2020 | 12.82 | 12.82 | 12.50 | 12.52 | 149,931 | -0.22(-1.71%) |
Sep 09, 2020 | 12.89 | 13.20 | 12.67 | 12.74 | 154,595 | -0.08(-0.65%) |
Sep 08, 2020 | 13.20 | 13.25 | 12.80 | 12.83 | 178,076 | -0.50(-3.78%) |
Sep 04, 2020 | 13.55 | 13.61 | 13.05 | 13.33 | 215,664 | +0.08(+0.63%) |
Sep 03, 2020 | 13.35 | 13.59 | 13.12 | 13.24 | 189,235 | -0.03(-0.19%) |
Sep 02, 2020 | 13.25 | 13.41 | 13.14 | 13.27 | 163,839 | -0.05(-0.38%) |
Sep 01, 2020 | 13.01 | 13.55 | 12.99 | 13.32 | 194,638 | +0.23(+1.73%) |
Aug 31, 2020 | 13.31 | 13.36 | 13.09 | 13.09 | 182,981 | -0.32(-2.38%) |
Aug 28, 2020 | 13.54 | 13.54 | 13.24 | 13.41 | 172,388 | +0.04(+0.31%) |
Aug 27, 2020 | 13.19 | 13.57 | 13.19 | 13.37 | 154,880 | +0.22(+1.66%) |
Aug 26, 2020 | 13.58 | 13.58 | 13.14 | 13.15 | 135,483 | -0.39(-2.91%) |
Aug 25, 2020 | 13.74 | 13.74 | 13.38 | 13.55 | 238,567 | -0.05(-0.37%) |
Aug 24, 2020 | 13.27 | 13.65 | 13.02 | 13.60 | 146,263 | +0.54(+4.11%) |
Aug 21, 2020 | 13.23 | 13.26 | 12.94 | 13.06 | 226,632 | -0.20(-1.49%) |
Aug 20, 2020 | 13.25 | 13.33 | 13.14 | 13.26 | 137,832 | -0.16(-1.16%) |
Aug 19, 2020 | 13.42 | 13.69 | 13.29 | 13.41 | 127,413 | -0.01(-0.06%) |
Aug 18, 2020 | 13.82 | 13.82 | 13.33 | 13.42 | 136,225 | -0.39(-2.80%) |
Aug 17, 2020 | 14.14 | 14.24 | 13.72 | 13.81 | 178,504 | -0.42(-2.92%) |
Aug 14, 2020 | 13.99 | 14.42 | 13.88 | 14.22 | 151,644 | +0.17(+1.22%) |
Aug 13, 2020 | 14.44 | 14.48 | 14.00 | 14.05 | 174,517 | -0.55(-3.79%) |
Aug 12, 2020 | 14.79 | 14.86 | 14.40 | 14.60 | 282,276 | +0.08(+0.52%) |
Aug 11, 2020 | 14.41 | 14.88 | 14.28 | 14.53 | 309,442 | +0.26(+1.82%) |
Aug 10, 2020 | 13.93 | 14.57 | 13.68 | 14.27 | 265,398 | +0.39(+2.78%) |
Aug 07, 2020 | 13.17 | 13.88 | 12.97 | 13.88 | 786,240 | +0.68(+5.15%) |
Aug 06, 2020 | 13.09 | 13.31 | 12.96 | 13.20 | 194,528 | +0.06(+0.45%) |
Aug 05, 2020 | 13.00 | 13.18 | 12.87 | 13.14 | 685,586 | +0.32(+2.48%) |
Aug 04, 2020 | 12.68 | 12.88 | 12.59 | 12.83 | 196,028 | +0.07(+0.53%) |