Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.02 | 13.02 | 12.95 | 12.95 | 1,885 | -0.25(-1.89%) |
Aug 30, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 420 | +0.11(+0.84%) |
Aug 27, 2021 | 13.26 | 13.47 | 13.01 | 13.09 | 3,161 | -0.41(-3.04%) |
Aug 26, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 547 | +0.47(+3.61%) |
Aug 25, 2021 | 13.38 | 13.51 | 13.00 | 13.03 | 2,320 | -0.10(-0.76%) |
Aug 24, 2021 | 13.55 | 13.55 | 12.90 | 13.13 | 2,508 | -0.50(-3.70%) |
Aug 23, 2021 | 13.73 | 13.74 | 13.53 | 13.63 | 1,281 | +0.63(+4.88%) |
Aug 19, 2021 | 13.00 | 13.00 | 13.00 | 215 | -0.05(-0.38%) | |
Aug 18, 2021 | 12.90 | 13.31 | 12.90 | 13.05 | 3,988 | +0.16(+1.24%) |
Aug 17, 2021 | 13.01 | 13.01 | 12.89 | 12.89 | 455 | -0.13(-1.00%) |
Aug 16, 2021 | 12.72 | 13.30 | 12.70 | 13.02 | 3,924 | +0.21(+1.64%) |
Aug 13, 2021 | 13.14 | 13.14 | 12.81 | 12.81 | 1,388 | -0.04(-0.31%) |
Aug 12, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 630 | -0.17(-1.30%) |
Aug 11, 2021 | 13.17 | 13.30 | 12.75 | 13.02 | 3,638 | +0.16(+1.24%) |
Aug 10, 2021 | 12.86 | 12.86 | 12.86 | 12.86 | 367 | -0.09(-0.71%) |
Aug 09, 2021 | 12.81 | 12.95 | 12.81 | 12.95 | 1,342 | +0.09(+0.72%) |
Aug 05, 2021 | 12.86 | 12.86 | 12.86 | 234 | +0.04(+0.29%) | |
Aug 04, 2021 | 12.80 | 12.82 | 12.80 | 12.82 | 1,354 | -0.24(-1.82%) |
Aug 03, 2021 | 13.06 | 13.06 | 13.06 | 13.06 | 735 | -0.05(-0.38%) |
Aug 02, 2021 | 13.11 | 13.11 | 13.11 | 13.11 | 400 | +0.04(+0.31%) |
Jul 30, 2021 | 13.11 | 13.11 | 13.06 | 13.07 | 2,998 | +0.02(+0.15%) |
Jul 29, 2021 | 12.76 | 13.05 | 12.76 | 13.05 | 629 | -0.11(-0.84%) |
Jul 28, 2021 | 13.16 | 13.16 | 13.16 | 13.16 | 440 | +0.26(+2.00%) |
Jul 27, 2021 | 13.00 | 13.00 | 12.86 | 12.90 | 1,470 | -0.37(-2.77%) |
Jul 26, 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 283 | +0.46(+3.59%) |
Jul 23, 2021 | 13.14 | 13.14 | 12.81 | 12.81 | 2,910 | -0.31(-2.39%) |
Jul 22, 2021 | 13.07 | 13.27 | 13.07 | 13.12 | 1,741 | +0.02(+0.18%) |
Jul 21, 2021 | 13.28 | 13.59 | 13.10 | 13.10 | 2,705 | +0.00(+0.00%) |
Jul 20, 2021 | 13.00 | 13.42 | 13.00 | 13.10 | 3,541 | +0.06(+0.46%) |
Jul 19, 2021 | 13.04 | 13.26 | 13.01 | 13.04 | 3,193 | -0.02(-0.15%) |
Jul 16, 2021 | 13.06 | 13.15 | 13.03 | 13.06 | 1,016 | +0.05(+0.38%) |
Jul 15, 2021 | 13.20 | 13.20 | 13.01 | 13.01 | 3,776 | -0.10(-0.76%) |
Jul 14, 2021 | 13.22 | 13.22 | 13.10 | 13.11 | 1,613 | -0.04(-0.30%) |
Jul 13, 2021 | 13.10 | 13.15 | 13.10 | 13.15 | 1,148 | -0.20(-1.51%) |
Jul 12, 2021 | 13.24 | 13.35 | 13.24 | 13.35 | 780 | +0.25(+1.92%) |
Jul 09, 2021 | 13.28 | 13.37 | 13.10 | 13.10 | 2,830 | -0.36(-2.67%) |
Jul 08, 2021 | 13.10 | 13.46 | 13.10 | 13.46 | 4,771 | +0.22(+1.68%) |
Jul 07, 2021 | 13.24 | 13.42 | 13.24 | 13.24 | 887 | -0.12(-0.92%) |
Jul 06, 2021 | 13.50 | 13.50 | 13.25 | 13.36 | 3,574 | -0.19(-1.40%) |
Jul 02, 2021 | 13.49 | 14.19 | 13.23 | 13.55 | 5,908 | +0.34(+2.57%) |
Jul 01, 2021 | 13.19 | 13.85 | 13.18 | 13.21 | 4,142 | +0.06(+0.46%) |
Jun 30, 2021 | 13.62 | 13.86 | 13.15 | 13.15 | 5,483 | -0.17(-1.28%) |
Jun 29, 2021 | 13.87 | 13.87 | 13.32 | 13.32 | 4,519 | -0.72(-5.13%) |
Jun 28, 2021 | 13.96 | 14.14 | 13.64 | 14.04 | 6,897 | +0.08(+0.57%) |
Jun 25, 2021 | 13.50 | 14.55 | 13.34 | 13.96 | 230,156 | +0.58(+4.33%) |
Jun 24, 2021 | 13.40 | 13.92 | 13.21 | 13.38 | 16,738 | +0.23(+1.75%) |
Jun 23, 2021 | 13.15 | 13.45 | 13.01 | 13.15 | 24,124 | +0.02(+0.15%) |
Jun 22, 2021 | 13.11 | 13.48 | 13.02 | 13.13 | 12,791 | +0.02(+0.15%) |
Jun 21, 2021 | 13.55 | 13.55 | 13.01 | 13.11 | 8,968 | -0.23(-1.72%) |
Jun 18, 2021 | 13.76 | 13.76 | 13.07 | 13.34 | 13,526 | -0.02(-0.15%) |
Jun 17, 2021 | 13.75 | 13.75 | 13.36 | 13.36 | 10,244 | -0.18(-1.33%) |
Jun 16, 2021 | 14.20 | 14.25 | 13.47 | 13.54 | 12,195 | -0.72(-5.05%) |
Jun 15, 2021 | 14.98 | 15.04 | 14.26 | 14.26 | 5,741 | -0.24(-1.66%) |
Jun 14, 2021 | 15.02 | 15.08 | 14.50 | 14.50 | 3,592 | -0.61(-4.04%) |
Jun 11, 2021 | 15.80 | 15.91 | 15.10 | 15.11 | 4,518 | -0.67(-4.25%) |
Jun 10, 2021 | 15.59 | 16.27 | 15.59 | 15.78 | 4,727 | -0.32(-1.99%) |
Jun 09, 2021 | 16.56 | 16.56 | 15.72 | 16.10 | 1,476 | +0.20(+1.26%) |
Jun 08, 2021 | 16.56 | 16.56 | 15.83 | 15.90 | 2,694 | -0.51(-3.11%) |
Jun 07, 2021 | 16.79 | 16.93 | 16.10 | 16.41 | 5,893 | -0.01(-0.06%) |
Jun 04, 2021 | 17.25 | 17.62 | 15.99 | 16.42 | 7,094 | -0.44(-2.61%) |
Jun 03, 2021 | 18.10 | 18.48 | 16.83 | 16.86 | 14,838 | -1.51(-8.22%) |
Jun 02, 2021 | 17.85 | 18.37 | 17.47 | 18.37 | 3,702 | +0.94(+5.39%) |
Jun 01, 2021 | 17.09 | 17.78 | 17.05 | 17.43 | 4,849 | -0.24(-1.36%) |
May 28, 2021 | 16.07 | 18.13 | 16.07 | 17.67 | 3,416 | +0.50(+2.91%) |
May 27, 2021 | 18.17 | 18.17 | 17.16 | 17.17 | 7,435 | -1.00(-5.50%) |
May 26, 2021 | 18.47 | 18.47 | 17.70 | 18.17 | 4,884 | -0.03(-0.16%) |
May 25, 2021 | 19.85 | 19.85 | 18.19 | 18.20 | 7,638 | -1.25(-6.43%) |
May 24, 2021 | 19.90 | 19.90 | 19.45 | 19.45 | 2,107 | -0.50(-2.51%) |
May 21, 2021 | 19.58 | 19.95 | 19.39 | 19.95 | 3,298 | +0.61(+3.15%) |
May 20, 2021 | 19.53 | 19.53 | 19.34 | 19.34 | 2,504 | +0.18(+0.94%) |
May 19, 2021 | 19.30 | 19.84 | 19.14 | 19.16 | 5,139 | -0.05(-0.26%) |
May 18, 2021 | 19.52 | 19.75 | 19.21 | 19.21 | 5,571 | -0.17(-0.88%) |
May 17, 2021 | 21.08 | 21.08 | 19.20 | 19.38 | 13,167 | -1.50(-7.18%) |
May 14, 2021 | 20.03 | 21.46 | 19.84 | 20.88 | 25,058 | +0.78(+3.88%) |
May 13, 2021 | 17.55 | 21.41 | 17.51 | 20.10 | 120,329 | +2.50(+14.20%) |
May 12, 2021 | 18.75 | 21.71 | 17.55 | 17.60 | 139,878 | -3.14(-15.14%) |
May 11, 2021 | 14.19 | 21.80 | 14.15 | 20.74 | 136,342 | +6.55(+46.16%) |
May 10, 2021 | 13.91 | 14.34 | 13.82 | 14.19 | 3,979 | +0.19(+1.36%) |
May 07, 2021 | 14.02 | 14.21 | 13.88 | 14.00 | 5,326 | +0.20(+1.45%) |
May 06, 2021 | 14.11 | 14.11 | 13.79 | 13.80 | 1,914 | -0.61(-4.23%) |
May 05, 2021 | 14.08 | 14.44 | 13.68 | 14.41 | 13,925 | +0.46(+3.30%) |
May 04, 2021 | 14.09 | 14.09 | 13.95 | 13.95 | 2,174 | -0.12(-0.85%) |
May 03, 2021 | 14.45 | 14.45 | 14.00 | 14.07 | 7,266 | -0.17(-1.19%) |
Apr 30, 2021 | 14.05 | 14.33 | 14.01 | 14.24 | 4,700 | +0.08(+0.56%) |
Apr 29, 2021 | 14.35 | 14.55 | 14.00 | 14.16 | 13,856 | +0.02(+0.14%) |
Apr 28, 2021 | 14.50 | 14.68 | 14.11 | 14.14 | 7,199 | -0.36(-2.48%) |
Apr 27, 2021 | 14.55 | 14.65 | 14.25 | 14.50 | 4,619 | +0.09(+0.62%) |
Apr 26, 2021 | 14.99 | 14.99 | 14.06 | 14.41 | 14,365 | -0.27(-1.84%) |
Apr 23, 2021 | 14.95 | 15.05 | 14.63 | 14.68 | 3,200 | -0.07(-0.47%) |
Apr 22, 2021 | 14.75 | 15.00 | 14.59 | 14.75 | 5,665 | +0.00(+0.00%) |
Apr 21, 2021 | 15.15 | 15.19 | 14.75 | 14.75 | 2,673 | -0.02(-0.14%) |
Apr 20, 2021 | 14.80 | 14.81 | 14.77 | 14.77 | 1,730 | -0.10(-0.67%) |
Apr 19, 2021 | 14.97 | 15.02 | 14.76 | 14.87 | 5,252 | -0.10(-0.67%) |
Apr 16, 2021 | 14.95 | 15.20 | 14.76 | 14.97 | 4,600 | +0.20(+1.35%) |
Apr 15, 2021 | 14.79 | 15.00 | 14.76 | 14.77 | 8,272 | -0.06(-0.40%) |
Apr 14, 2021 | 15.10 | 15.11 | 14.79 | 14.83 | 2,393 | -0.27(-1.79%) |
Apr 13, 2021 | 14.69 | 15.38 | 14.64 | 15.10 | 5,357 | +0.19(+1.27%) |
Apr 12, 2021 | 14.70 | 15.58 | 14.59 | 14.91 | 19,659 | +0.16(+1.08%) |
Apr 09, 2021 | 14.68 | 15.12 | 14.65 | 14.75 | 6,000 | -0.24(-1.60%) |
Apr 08, 2021 | 14.84 | 15.44 | 14.59 | 14.99 | 17,553 | +0.36(+2.46%) |
Apr 07, 2021 | 14.65 | 14.80 | 14.63 | 14.63 | 3,574 | -0.27(-1.81%) |
Apr 06, 2021 | 14.75 | 15.47 | 14.72 | 14.90 | 4,547 | +0.09(+0.61%) |
Apr 05, 2021 | 14.94 | 15.15 | 14.60 | 14.81 | 3,301 | +0.22(+1.51%) |
Apr 01, 2021 | 15.23 | 15.23 | 14.59 | 14.59 | 7,800 | -0.91(-5.87%) |
Mar 31, 2021 | 15.47 | 15.96 | 15.47 | 15.50 | 2,751 | -0.45(-2.82%) |
Mar 30, 2021 | 15.27 | 15.95 | 15.27 | 15.95 | 996 | +0.26(+1.66%) |
Mar 29, 2021 | 15.34 | 15.71 | 15.34 | 15.69 | 2,923 | +0.41(+2.68%) |
Mar 26, 2021 | 14.77 | 15.62 | 14.70 | 15.28 | 3,800 | +0.55(+3.73%) |
Mar 25, 2021 | 14.99 | 15.29 | 14.71 | 14.73 | 6,003 | -0.26(-1.73%) |
Mar 24, 2021 | 15.33 | 15.33 | 14.99 | 14.99 | 4,019 | -0.13(-0.86%) |
Mar 23, 2021 | 15.03 | 15.12 | 15.03 | 15.12 | 1,286 | -0.20(-1.31%) |
Mar 22, 2021 | 15.41 | 15.66 | 15.10 | 15.32 | 6,687 | +0.12(+0.79%) |
Mar 19, 2021 | 15.63 | 15.63 | 15.20 | 15.20 | 10,400 | -0.28(-1.81%) |
Mar 18, 2021 | 15.47 | 15.63 | 15.43 | 15.48 | 5,614 | +0.05(+0.32%) |
Mar 17, 2021 | 15.50 | 15.50 | 15.43 | 15.43 | 1,706 | -0.27(-1.72%) |
Mar 16, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 849 | -0.08(-0.51%) |
Mar 15, 2021 | 15.57 | 16.05 | 15.55 | 15.78 | 1,833 | -0.21(-1.31%) |
Mar 12, 2021 | 16.24 | 16.50 | 15.66 | 15.99 | 3,800 | -0.38(-2.32%) |
Mar 11, 2021 | 16.27 | 16.37 | 16.15 | 16.37 | 2,909 | +0.24(+1.49%) |
Mar 10, 2021 | 15.74 | 16.13 | 15.55 | 16.13 | 3,265 | +0.63(+4.06%) |
Mar 09, 2021 | 15.35 | 15.50 | 15.18 | 15.50 | 3,213 | +0.38(+2.51%) |
Mar 08, 2021 | 15.00 | 15.25 | 14.77 | 15.12 | 3,105 | +0.14(+0.93%) |
Mar 05, 2021 | 15.17 | 15.18 | 14.52 | 14.98 | 3,000 | +0.30(+2.04%) |
Mar 04, 2021 | 14.91 | 15.05 | 14.64 | 14.68 | 4,441 | -0.28(-1.87%) |
Mar 03, 2021 | 15.00 | 15.34 | 14.86 | 14.96 | 2,007 | +0.21(+1.42%) |
Mar 02, 2021 | 15.70 | 15.70 | 14.75 | 14.75 | 4,742 | -0.67(-4.35%) |
Mar 01, 2021 | 15.73 | 15.73 | 15.15 | 15.42 | 3,293 | +0.02(+0.13%) |
Feb 26, 2021 | 15.76 | 15.87 | 15.38 | 15.40 | 2,800 | -0.15(-0.96%) |
Feb 25, 2021 | 15.59 | 15.59 | 15.45 | 15.55 | 1,617 | -0.30(-1.89%) |
Feb 24, 2021 | 15.93 | 15.99 | 15.85 | 15.85 | 5,266 | -0.26(-1.61%) |
Feb 23, 2021 | 15.82 | 16.40 | 15.55 | 16.11 | 7,940 | +0.47(+3.01%) |
Feb 22, 2021 | 15.05 | 15.64 | 14.72 | 15.64 | 15,371 | +0.49(+3.23%) |
Feb 19, 2021 | 15.63 | 15.63 | 14.99 | 15.15 | 8,600 | -0.45(-2.88%) |
Feb 18, 2021 | 15.56 | 15.60 | 15.55 | 15.60 | 925 | +0.01(+0.06%) |
Feb 17, 2021 | 15.70 | 15.83 | 15.54 | 15.59 | 1,103 | -0.32(-2.01%) |
Feb 16, 2021 | 16.09 | 16.36 | 15.91 | 15.91 | 4,502 | +0.01(+0.06%) |
Feb 12, 2021 | 15.89 | 16.20 | 15.89 | 15.90 | 5,700 | +0.37(+2.38%) |
Feb 11, 2021 | 15.94 | 15.96 | 15.52 | 15.53 | 4,037 | -0.35(-2.20%) |
Feb 10, 2021 | 16.24 | 16.24 | 15.88 | 15.88 | 1,887 | -0.10(-0.63%) |
Feb 09, 2021 | 15.98 | 16.14 | 15.55 | 15.98 | 11,726 | +0.04(+0.25%) |
Feb 08, 2021 | 15.79 | 15.98 | 15.79 | 15.94 | 2,764 | +0.23(+1.46%) |
Feb 05, 2021 | 16.06 | 16.36 | 15.57 | 15.71 | 4,200 | -0.62(-3.80%) |
Feb 04, 2021 | 16.47 | 16.64 | 15.24 | 16.33 | 2,092 | -0.02(-0.12%) |
Feb 03, 2021 | 16.40 | 17.06 | 15.96 | 16.35 | 3,635 | -0.30(-1.80%) |
Feb 02, 2021 | 16.80 | 16.80 | 16.28 | 16.65 | 1,920 | +0.09(+0.54%) |
Feb 01, 2021 | 16.88 | 17.13 | 16.41 | 16.56 | 4,573 | -0.19(-1.13%) |
Jan 29, 2021 | 16.55 | 16.75 | 16.32 | 16.75 | 7,300 | -0.10(-0.59%) |
Jan 28, 2021 | 16.64 | 16.92 | 16.32 | 16.85 | 5,165 | +0.35(+2.12%) |
Jan 27, 2021 | 17.01 | 17.01 | 16.30 | 16.50 | 6,893 | +0.01(+0.06%) |
Jan 26, 2021 | 16.87 | 17.19 | 16.49 | 16.49 | 20,289 | -0.67(-3.90%) |
Jan 25, 2021 | 17.19 | 17.19 | 17.16 | 17.16 | 882 | -0.29(-1.66%) |
Jan 22, 2021 | 17.45 | 17.45 | 17.16 | 17.45 | 4,300 | -0.05(-0.29%) |
Jan 21, 2021 | 17.54 | 17.54 | 17.50 | 17.50 | 1,229 | -0.20(-1.13%) |
Jan 20, 2021 | 18.13 | 18.13 | 17.70 | 17.70 | 1,031 | -0.08(-0.45%) |
Jan 19, 2021 | 18.27 | 18.27 | 17.78 | 17.78 | 1,529 | -0.20(-1.11%) |
Jan 15, 2021 | 18.00 | 18.18 | 17.98 | 17.98 | 1,300 | -0.32(-1.75%) |
Jan 14, 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 858 | +0.30(+1.67%) |
Jan 13, 2021 | 18.00 | 18.00 | 17.98 | 18.00 | 935 | -0.16(-0.88%) |
Jan 12, 2021 | 18.20 | 18.20 | 18.16 | 18.16 | 1,027 | -0.24(-1.30%) |
Jan 11, 2021 | 18.53 | 18.56 | 18.40 | 18.40 | 1,554 | +0.13(+0.71%) |
Jan 08, 2021 | 18.44 | 18.45 | 18.27 | 18.27 | 8,900 | -0.18(-0.98%) |
Jan 07, 2021 | 18.10 | 18.45 | 18.10 | 18.45 | 1,330 | +0.31(+1.71%) |
Jan 06, 2021 | 18.23 | 18.55 | 18.00 | 18.14 | 8,607 | +0.14(+0.78%) |
Jan 05, 2021 | 17.81 | 18.24 | 17.81 | 18.00 | 4,277 | -0.14(-0.77%) |
Jan 04, 2021 | 18.63 | 18.63 | 18.14 | 18.14 | 2,057 | -0.08(-0.44%) |
Dec 31, 2020 | 18.22 | 18.22 | 18.22 | 693 | -0.39(-2.10%) | |
Dec 30, 2020 | 18.64 | 18.64 | 18.25 | 18.61 | 693 | +0.12(+0.65%) |
Dec 29, 2020 | 18.51 | 18.51 | 18.41 | 18.49 | 1,386 | -0.02(-0.11%) |
Dec 28, 2020 | 18.41 | 18.53 | 18.41 | 18.51 | 3,413 | -0.02(-0.11%) |
Dec 24, 2020 | 18.90 | 18.90 | 18.53 | 18.53 | 400 | -0.26(-1.38%) |
Dec 23, 2020 | 18.79 | 18.79 | 18.79 | 18.79 | 506 | +0.09(+0.48%) |
Dec 22, 2020 | 18.50 | 18.70 | 18.50 | 18.70 | 1,094 | -0.05(-0.27%) |
Dec 21, 2020 | 18.85 | 18.85 | 18.49 | 18.75 | 1,488 | +0.26(+1.41%) |
Dec 18, 2020 | 19.50 | 19.50 | 18.49 | 18.49 | 6,900 | -0.89(-4.59%) |
Dec 17, 2020 | 18.80 | 19.38 | 18.80 | 19.38 | 980 | +0.85(+4.59%) |
Dec 16, 2020 | 19.02 | 19.39 | 18.53 | 18.53 | 2,222 | -0.64(-3.34%) |
Dec 15, 2020 | 19.27 | 19.45 | 19.17 | 19.17 | 3,557 | -0.03(-0.16%) |
Dec 14, 2020 | 19.46 | 19.57 | 19.20 | 19.20 | 1,501 | -0.45(-2.29%) |
Dec 11, 2020 | 19.45 | 19.65 | 18.80 | 19.65 | 1,200 | +0.05(+0.26%) |
Dec 10, 2020 | 18.99 | 19.60 | 18.99 | 19.60 | 1,594 | +0.85(+4.53%) |
Dec 09, 2020 | 19.22 | 19.24 | 18.75 | 18.75 | 2,200 | -0.48(-2.50%) |
Dec 08, 2020 | 18.73 | 19.23 | 18.34 | 19.23 | 9,240 | +0.29(+1.53%) |
Dec 07, 2020 | 18.80 | 19.09 | 18.15 | 18.94 | 3,986 | +0.21(+1.12%) |
Dec 04, 2020 | 18.75 | 18.75 | 18.67 | 18.73 | 800 | +0.14(+0.75%) |
Dec 03, 2020 | 18.59 | 18.59 | 18.59 | 18.59 | 336 | +0.63(+3.51%) |
Dec 02, 2020 | 18.55 | 18.75 | 17.96 | 17.96 | 1,405 | -0.37(-2.02%) |
Dec 01, 2020 | 18.75 | 18.75 | 18.33 | 18.33 | 956 | -0.32(-1.72%) |
Nov 30, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 648 | +0.15(+0.81%) |
Nov 27, 2020 | 18.50 | 18.50 | 18.50 | 18.50 | 500 | +0.39(+2.15%) |
Nov 25, 2020 | 18.20 | 18.51 | 18.11 | 18.11 | 1,500 | -0.19(-1.04%) |
Nov 24, 2020 | 18.35 | 18.59 | 18.26 | 18.30 | 1,913 | -0.10(-0.54%) |
Nov 23, 2020 | 18.70 | 18.70 | 17.41 | 18.40 | 4,034 | -0.30(-1.60%) |
Nov 20, 2020 | 18.12 | 18.70 | 18.12 | 18.70 | 2,800 | +0.34(+1.85%) |
Nov 19, 2020 | 18.26 | 18.36 | 18.05 | 18.36 | 1,150 | +0.16(+0.88%) |
Nov 18, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 727 | +0.04(+0.22%) |
Nov 17, 2020 | 18.34 | 18.38 | 18.16 | 18.16 | 1,226 | -0.15(-0.82%) |
Nov 16, 2020 | 18.27 | 18.31 | 18.27 | 18.31 | 2,342 | +0.01(+0.05%) |
Nov 13, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 400 | +0.11(+0.60%) |
Nov 12, 2020 | 18.19 | 18.19 | 18.19 | 18.19 | 614 | -0.50(-2.68%) |
Nov 11, 2020 | 18.27 | 18.69 | 18.27 | 18.69 | 1,493 | +0.20(+1.08%) |
Nov 10, 2020 | 18.49 | 18.51 | 18.49 | 18.49 | 3,803 | +0.22(+1.20%) |
Nov 09, 2020 | 18.55 | 18.90 | 18.27 | 18.27 | 4,430 | +0.10(+0.55%) |
Nov 06, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 700 | -0.07(-0.38%) |
Nov 05, 2020 | 18.17 | 18.48 | 18.17 | 18.24 | 2,042 | +0.01(+0.05%) |
Nov 04, 2020 | 18.50 | 18.50 | 18.23 | 18.23 | 526 | -0.27(-1.46%) |
Nov 03, 2020 | 18.45 | 18.65 | 18.23 | 18.50 | 3,984 | -0.20(-1.07%) |
Nov 02, 2020 | 18.48 | 18.70 | 18.37 | 18.70 | 991 | +0.45(+2.47%) |
Oct 30, 2020 | 18.49 | 18.59 | 18.25 | 18.25 | 1,100 | +0.00(+0.00%) |
Oct 29, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 561 | -0.20(-1.08%) |
Oct 28, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 640 | +0.05(+0.27%) |
Oct 27, 2020 | 18.43 | 18.43 | 18.40 | 18.40 | 1,019 | -0.01(-0.05%) |
Oct 26, 2020 | 18.59 | 18.61 | 18.41 | 18.41 | 1,573 | -0.10(-0.54%) |
Oct 23, 2020 | 18.41 | 18.73 | 18.41 | 18.51 | 2,500 | +0.31(+1.70%) |
Oct 22, 2020 | 18.20 | 18.37 | 18.20 | 18.20 | 1,109 | +0.05(+0.28%) |
Oct 21, 2020 | 17.81 | 18.31 | 17.81 | 18.15 | 1,486 | +0.03(+0.17%) |
Oct 20, 2020 | 18.15 | 18.20 | 18.01 | 18.12 | 2,024 | +0.12(+0.67%) |
Oct 19, 2020 | 18.31 | 18.31 | 17.95 | 18.00 | 714 | -0.39(-2.12%) |
Oct 16, 2020 | 18.51 | 18.73 | 18.20 | 18.39 | 7,900 | -0.36(-1.92%) |
Oct 15, 2020 | 18.36 | 18.75 | 18.02 | 18.75 | 1,739 | -0.15(-0.79%) |
Oct 14, 2020 | 18.90 | 18.90 | 18.90 | 434 | +0.00(+0.00%) | |
Oct 13, 2020 | 18.90 | 18.90 | 18.90 | 132 | +0.00(+0.00%) | |
Oct 12, 2020 | 18.60 | 18.90 | 18.60 | 18.90 | 899 | +0.20(+1.07%) |
Oct 09, 2020 | 18.35 | 18.70 | 18.35 | 18.70 | 700 | +0.68(+3.77%) |
Oct 08, 2020 | 18.16 | 18.53 | 18.02 | 18.02 | 2,937 | -0.03(-0.17%) |
Oct 07, 2020 | 17.95 | 18.05 | 17.95 | 18.05 | 1,097 | -0.01(-0.06%) |
Oct 06, 2020 | 18.06 | 18.06 | 18.06 | 18.06 | 889 | -0.27(-1.47%) |
Oct 05, 2020 | 19.15 | 19.15 | 18.33 | 18.33 | 3,925 | -0.37(-1.98%) |
Oct 02, 2020 | 18.50 | 18.70 | 18.25 | 18.70 | 1,300 | +0.18(+0.97%) |
Oct 01, 2020 | 18.48 | 19.05 | 18.45 | 18.52 | 9,270 | +0.21(+1.15%) |
Sep 30, 2020 | 18.50 | 18.98 | 18.31 | 18.31 | 2,597 | -0.05(-0.27%) |
Sep 29, 2020 | 18.46 | 18.83 | 18.13 | 18.36 | 26,045 | +0.20(+1.10%) |
Sep 28, 2020 | 17.61 | 18.37 | 17.61 | 18.16 | 5,441 | +0.15(+0.83%) |
Sep 25, 2020 | 17.90 | 18.20 | 17.90 | 18.01 | 1,400 | +0.21(+1.18%) |
Sep 24, 2020 | 18.17 | 18.20 | 17.78 | 17.80 | 4,168 | +0.55(+3.19%) |
Sep 23, 2020 | 18.22 | 18.39 | 17.25 | 17.25 | 2,074 | -1.28(-6.91%) |
Sep 22, 2020 | 17.63 | 18.53 | 17.63 | 18.53 | 1,415 | +0.52(+2.89%) |
Sep 21, 2020 | 18.24 | 18.43 | 17.63 | 18.01 | 3,490 | -0.09(-0.50%) |
Sep 18, 2020 | 18.40 | 18.40 | 18.08 | 18.10 | 3,700 | +0.08(+0.44%) |
Sep 17, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 318 | -0.06(-0.33%) |
Sep 16, 2020 | 18.17 | 18.20 | 17.90 | 18.08 | 1,902 | +0.18(+1.01%) |
Sep 15, 2020 | 17.31 | 18.00 | 17.31 | 17.90 | 3,521 | +0.28(+1.59%) |
Sep 14, 2020 | 17.14 | 17.67 | 17.14 | 17.62 | 966 | +0.28(+1.61%) |
Sep 11, 2020 | 17.34 | 17.34 | 17.34 | 17.34 | 500 | -0.13(-0.74%) |
Sep 10, 2020 | 17.47 | 17.47 | 17.47 | 17.47 | 300 | -0.55(-3.05%) |
Sep 09, 2020 | 18.02 | 18.02 | 18.02 | 18.02 | 557 | +0.19(+1.07%) |
Sep 08, 2020 | 18.00 | 18.00 | 17.12 | 17.83 | 6,726 | +0.05(+0.28%) |
Sep 04, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 400 | -0.18(-1.00%) |
Sep 03, 2020 | 17.20 | 17.96 | 17.17 | 17.96 | 2,089 | -0.03(-0.17%) |
Sep 02, 2020 | 17.10 | 17.99 | 17.06 | 17.99 | 5,312 | +0.94(+5.51%) |