Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.09 | 19.09 | 18.79 | 18.80 | 105,690 | -0.12(-0.66%) |
Sep 29, 2021 | 18.69 | 18.95 | 18.69 | 18.93 | 113,655 | +0.26(+1.38%) |
Sep 28, 2021 | 18.89 | 18.89 | 18.55 | 18.67 | 212,965 | -0.32(-1.70%) |
Sep 27, 2021 | 19.27 | 19.27 | 18.96 | 18.99 | 107,783 | -0.22(-1.17%) |
Sep 24, 2021 | 19.32 | 19.34 | 19.18 | 19.22 | 93,069 | -0.15(-0.77%) |
Sep 23, 2021 | 19.26 | 19.48 | 19.26 | 19.37 | 82,352 | +0.14(+0.73%) |
Sep 22, 2021 | 19.19 | 19.29 | 19.18 | 19.23 | 55,637 | +0.08(+0.43%) |
Sep 21, 2021 | 19.05 | 19.23 | 19.04 | 19.14 | 136,879 | +0.10(+0.52%) |
Sep 20, 2021 | 19.14 | 19.29 | 18.91 | 19.04 | 186,301 | -0.36(-1.84%) |
Sep 17, 2021 | 19.81 | 19.82 | 19.35 | 19.40 | 260,992 | -0.45(-2.29%) |
Sep 16, 2021 | 19.85 | 19.98 | 19.76 | 19.85 | 76,019 | -0.05(-0.25%) |
Sep 15, 2021 | 19.81 | 19.96 | 19.66 | 19.90 | 86,961 | +0.14(+0.71%) |
Sep 14, 2021 | 20.04 | 20.04 | 19.74 | 19.76 | 79,179 | -0.19(-0.95%) |
Sep 13, 2021 | 20.21 | 20.28 | 19.87 | 19.95 | 127,013 | -0.25(-1.23%) |
Sep 10, 2021 | 20.33 | 20.37 | 20.16 | 20.20 | 57,198 | -0.10(-0.49%) |
Sep 09, 2021 | 20.45 | 20.53 | 20.16 | 20.30 | 100,996 | -0.17(-0.81%) |
Sep 08, 2021 | 20.48 | 20.52 | 20.39 | 20.47 | 63,825 | +0.02(+0.12%) |
Sep 07, 2021 | 20.51 | 20.51 | 20.38 | 20.44 | 87,628 | -0.11(-0.52%) |
Sep 03, 2021 | 20.52 | 20.68 | 20.44 | 20.55 | 79,434 | +0.02(+0.12%) |
Sep 02, 2021 | 20.46 | 20.54 | 20.45 | 20.52 | 56,640 | +0.06(+0.28%) |
Sep 01, 2021 | 20.48 | 20.54 | 20.42 | 20.47 | 93,041 | +0.02(+0.12%) |
Aug 31, 2021 | 20.28 | 20.49 | 20.28 | 20.44 | 83,218 | +0.16(+0.77%) |
Aug 30, 2021 | 20.27 | 20.32 | 20.16 | 20.28 | 111,541 | +0.02(+0.08%) |
Aug 27, 2021 | 20.33 | 20.48 | 20.27 | 20.27 | 51,571 | -0.04(-0.20%) |
Aug 26, 2021 | 20.65 | 20.70 | 20.26 | 20.31 | 117,210 | -0.37(-1.80%) |
Aug 25, 2021 | 20.61 | 20.75 | 20.55 | 20.68 | 89,504 | +0.13(+0.62%) |
Aug 24, 2021 | 20.52 | 20.58 | 20.48 | 20.55 | 75,636 | +0.05(+0.26%) |
Aug 23, 2021 | 20.49 | 20.62 | 20.49 | 20.50 | 73,064 | +0.03(+0.16%) |
Aug 20, 2021 | 20.48 | 20.58 | 20.42 | 20.47 | 75,437 | -0.02(-0.08%) |
Aug 19, 2021 | 20.76 | 20.84 | 20.33 | 20.48 | 153,944 | -0.44(-2.12%) |
Aug 18, 2021 | 21.32 | 21.32 | 20.89 | 20.93 | 80,431 | -0.12(-0.55%) |
Aug 17, 2021 | 20.55 | 21.18 | 20.54 | 21.04 | 204,462 | +0.48(+2.32%) |
Aug 16, 2021 | 20.29 | 20.56 | 20.24 | 20.56 | 109,329 | +0.20(+0.97%) |
Aug 13, 2021 | 20.28 | 20.43 | 20.28 | 20.37 | 84,754 | +0.04(+0.20%) |
Aug 12, 2021 | 20.30 | 20.36 | 20.24 | 20.33 | 55,437 | +0.09(+0.45%) |
Aug 11, 2021 | 20.29 | 20.33 | 20.19 | 20.24 | 115,480 | -0.03(-0.16%) |
Aug 10, 2021 | 20.15 | 20.30 | 20.07 | 20.27 | 102,082 | +0.12(+0.57%) |
Aug 09, 2021 | 20.00 | 20.15 | 19.87 | 20.15 | 180,476 | +0.23(+1.16%) |
Aug 06, 2021 | 19.87 | 19.96 | 19.81 | 19.92 | 74,202 | +0.11(+0.54%) |
Aug 05, 2021 | 19.94 | 20.03 | 19.66 | 19.82 | 147,384 | -0.14(-0.70%) |
Aug 04, 2021 | 20.22 | 20.27 | 19.83 | 19.96 | 212,033 | -0.25(-1.22%) |
Aug 03, 2021 | 20.01 | 20.23 | 20.01 | 20.20 | 67,408 | +0.20(+0.99%) |
Aug 02, 2021 | 20.00 | 20.10 | 19.95 | 20.00 | 87,642 | +0.06(+0.29%) |
Jul 30, 2021 | 19.76 | 19.97 | 19.74 | 19.95 | 86,456 | +0.21(+1.08%) |
Jul 29, 2021 | 19.67 | 19.76 | 19.67 | 19.73 | 67,950 | +0.07(+0.33%) |
Jul 28, 2021 | 19.60 | 19.73 | 19.58 | 19.67 | 67,141 | +0.07(+0.34%) |
Jul 27, 2021 | 19.72 | 19.74 | 19.59 | 19.60 | 67,313 | -0.09(-0.46%) |
Jul 26, 2021 | 19.77 | 19.80 | 19.66 | 19.69 | 73,756 | -0.08(-0.42%) |
Jul 23, 2021 | 19.82 | 19.82 | 19.74 | 19.77 | 55,721 | -0.04(-0.21%) |
Jul 22, 2021 | 19.74 | 19.84 | 19.74 | 19.82 | 77,027 | +0.12(+0.58%) |
Jul 21, 2021 | 19.79 | 19.80 | 19.63 | 19.70 | 89,098 | -0.02(-0.13%) |
Jul 20, 2021 | 19.28 | 19.73 | 19.28 | 19.73 | 80,185 | +0.45(+2.35%) |
Jul 19, 2021 | 19.32 | 19.39 | 19.05 | 19.27 | 87,073 | -0.16(-0.84%) |
Jul 16, 2021 | 19.45 | 19.53 | 19.37 | 19.44 | 68,907 | +0.02(+0.08%) |
Jul 15, 2021 | 19.36 | 19.42 | 19.30 | 19.42 | 63,274 | +0.06(+0.30%) |
Jul 14, 2021 | 19.41 | 19.42 | 19.32 | 19.36 | 50,157 | -0.02(-0.13%) |
Jul 13, 2021 | 19.51 | 19.51 | 19.32 | 19.39 | 99,931 | -0.09(-0.46%) |
Jul 12, 2021 | 19.44 | 19.53 | 19.40 | 19.48 | 69,610 | +0.02(+0.13%) |
Jul 09, 2021 | 19.29 | 19.45 | 19.27 | 19.45 | 55,494 | +0.16(+0.85%) |
Jul 08, 2021 | 19.13 | 19.29 | 19.02 | 19.29 | 122,212 | -0.01(-0.04%) |
Jul 07, 2021 | 19.24 | 19.33 | 19.08 | 19.30 | 74,845 | +0.03(+0.17%) |
Jul 06, 2021 | 19.32 | 19.34 | 19.17 | 19.26 | 92,594 | -0.06(-0.30%) |
Jul 02, 2021 | 19.22 | 19.34 | 19.06 | 19.32 | 95,293 | +0.15(+0.77%) |
Jul 01, 2021 | 19.00 | 19.23 | 19.00 | 19.17 | 90,800 | +0.26(+1.38%) |
Jun 30, 2021 | 19.03 | 19.12 | 18.84 | 18.91 | 144,481 | +0.00(+0.00%) |
Jun 29, 2021 | 18.71 | 18.91 | 18.71 | 18.91 | 88,785 | +0.16(+0.87%) |
Jun 28, 2021 | 18.91 | 18.91 | 18.65 | 18.75 | 94,894 | -0.12(-0.65%) |
Jun 25, 2021 | 18.74 | 18.87 | 18.67 | 18.87 | 67,984 | +0.24(+1.27%) |
Jun 24, 2021 | 18.64 | 18.77 | 18.63 | 18.63 | 90,634 | +0.06(+0.31%) |
Jun 23, 2021 | 18.83 | 18.89 | 18.54 | 18.58 | 140,068 | -0.24(-1.26%) |
Jun 22, 2021 | 18.95 | 18.98 | 18.72 | 18.81 | 163,626 | -0.07(-0.39%) |
Jun 21, 2021 | 18.83 | 18.95 | 18.73 | 18.89 | 93,236 | +0.07(+0.39%) |
Jun 18, 2021 | 18.99 | 19.10 | 18.71 | 18.81 | 79,395 | -0.22(-1.16%) |
Jun 17, 2021 | 19.08 | 19.28 | 19.03 | 19.03 | 104,521 | -0.12(-0.63%) |
Jun 16, 2021 | 19.24 | 19.29 | 19.09 | 19.15 | 94,743 | -0.07(-0.34%) |
Jun 15, 2021 | 19.31 | 19.42 | 19.11 | 19.22 | 97,615 | -0.03(-0.17%) |
Jun 14, 2021 | 19.36 | 19.39 | 19.23 | 19.25 | 61,897 | -0.05(-0.25%) |
Jun 11, 2021 | 19.32 | 19.33 | 19.25 | 19.30 | 64,679 | +0.02(+0.08%) |
Jun 10, 2021 | 19.35 | 19.36 | 19.27 | 19.29 | 143,326 | -0.02(-0.08%) |
Jun 09, 2021 | 19.28 | 19.45 | 19.25 | 19.30 | 98,726 | +0.02(+0.13%) |
Jun 08, 2021 | 19.20 | 19.33 | 19.10 | 19.28 | 94,177 | +0.07(+0.38%) |
Jun 07, 2021 | 18.96 | 19.21 | 18.90 | 19.20 | 156,022 | +0.24(+1.29%) |
Jun 04, 2021 | 18.98 | 19.13 | 18.91 | 18.96 | 107,462 | -0.03(-0.17%) |
Jun 03, 2021 | 18.99 | 19.05 | 18.85 | 18.99 | 99,406 | +0.03(+0.17%) |
Jun 02, 2021 | 19.00 | 19.04 | 18.92 | 18.96 | 79,188 | -0.13(-0.68%) |
Jun 01, 2021 | 19.13 | 19.34 | 18.99 | 19.09 | 105,314 | -0.09(-0.47%) |
May 28, 2021 | 19.25 | 19.36 | 19.09 | 19.18 | 108,668 | +0.03(+0.17%) |
May 27, 2021 | 18.92 | 19.15 | 18.85 | 19.15 | 105,405 | +0.25(+1.34%) |
May 26, 2021 | 18.94 | 18.94 | 18.78 | 18.89 | 65,676 | +0.04(+0.22%) |
May 25, 2021 | 18.96 | 19.00 | 18.76 | 18.85 | 76,105 | -0.07(-0.34%) |
May 24, 2021 | 18.72 | 18.94 | 18.68 | 18.92 | 79,404 | +0.24(+1.26%) |
May 21, 2021 | 18.74 | 18.79 | 18.63 | 18.68 | 63,939 | +0.00(+0.00%) |
May 20, 2021 | 18.62 | 18.79 | 18.55 | 18.68 | 95,340 | +0.04(+0.22%) |
May 19, 2021 | 18.45 | 18.65 | 18.33 | 18.64 | 135,407 | -0.07(-0.38%) |
May 18, 2021 | 18.53 | 18.74 | 18.49 | 18.71 | 121,941 | +0.20(+1.10%) |
May 17, 2021 | 18.49 | 18.61 | 18.46 | 18.51 | 87,274 | +0.00(+0.00%) |
May 14, 2021 | 18.41 | 18.63 | 18.38 | 18.51 | 123,809 | +0.19(+1.02%) |
May 13, 2021 | 18.05 | 18.39 | 18.02 | 18.32 | 122,788 | +0.25(+1.39%) |
May 12, 2021 | 18.39 | 18.48 | 18.05 | 18.07 | 131,096 | -0.39(-2.11%) |
May 11, 2021 | 18.64 | 18.65 | 18.35 | 18.46 | 163,053 | -0.26(-1.39%) |
May 10, 2021 | 18.70 | 18.81 | 18.65 | 18.72 | 150,084 | +0.07(+0.39%) |
May 07, 2021 | 18.64 | 18.79 | 18.58 | 18.65 | 85,301 | +0.06(+0.30%) |
May 06, 2021 | 18.69 | 18.81 | 18.42 | 18.59 | 206,743 | -0.15(-0.78%) |
May 05, 2021 | 18.76 | 18.80 | 18.68 | 18.74 | 115,558 | +0.06(+0.30%) |
May 04, 2021 | 18.89 | 18.93 | 18.66 | 18.68 | 157,303 | -0.15(-0.82%) |
May 03, 2021 | 18.71 | 19.26 | 18.71 | 18.83 | 116,626 | +0.18(+0.96%) |
Apr 30, 2021 | 18.68 | 18.77 | 18.65 | 18.66 | 96,449 | -0.05(-0.26%) |
Apr 29, 2021 | 18.78 | 18.81 | 18.61 | 18.70 | 120,163 | +0.02(+0.09%) |
Apr 28, 2021 | 18.73 | 18.83 | 18.65 | 18.69 | 109,151 | -0.02(-0.13%) |
Apr 27, 2021 | 18.76 | 18.81 | 18.69 | 18.71 | 118,173 | -0.06(-0.32%) |
Apr 26, 2021 | 18.74 | 18.84 | 18.70 | 18.77 | 90,370 | +0.04(+0.19%) |
Apr 23, 2021 | 18.63 | 18.79 | 18.61 | 18.74 | 85,472 | +0.21(+1.14%) |
Apr 22, 2021 | 18.73 | 18.79 | 18.53 | 18.53 | 111,717 | -0.19(-1.00%) |
Apr 21, 2021 | 18.45 | 18.79 | 18.45 | 18.71 | 126,890 | +0.17(+0.92%) |
Apr 20, 2021 | 18.59 | 18.77 | 18.53 | 18.54 | 160,353 | +0.02(+0.09%) |
Apr 19, 2021 | 18.29 | 18.58 | 18.29 | 18.53 | 112,747 | +0.11(+0.58%) |
Apr 16, 2021 | 18.31 | 18.64 | 18.31 | 18.42 | 123,328 | +0.08(+0.44%) |
Apr 15, 2021 | 18.18 | 18.39 | 18.09 | 18.34 | 112,277 | +0.32(+1.79%) |
Apr 14, 2021 | 18.00 | 18.26 | 18.00 | 18.02 | 127,771 | +0.03(+0.18%) |
Apr 13, 2021 | 17.84 | 18.22 | 17.83 | 17.98 | 173,227 | +0.06(+0.31%) |
Apr 12, 2021 | 17.89 | 18.07 | 17.87 | 17.93 | 125,600 | +0.10(+0.59%) |
Apr 09, 2021 | 17.68 | 17.99 | 17.68 | 17.82 | 162,124 | +0.08(+0.45%) |
Apr 08, 2021 | 17.50 | 17.86 | 17.48 | 17.74 | 241,158 | +0.15(+0.83%) |
Apr 07, 2021 | 17.56 | 17.64 | 17.56 | 17.60 | 145,798 | +0.06(+0.37%) |
Apr 06, 2021 | 17.59 | 17.73 | 17.51 | 17.53 | 181,436 | -0.15(-0.82%) |
Apr 05, 2021 | 17.71 | 17.94 | 17.59 | 17.68 | 191,250 | -0.02(-0.14%) |
Apr 01, 2021 | 17.66 | 17.75 | 17.59 | 17.70 | 130,021 | +0.17(+0.97%) |
Mar 31, 2021 | 17.65 | 17.67 | 17.47 | 17.53 | 143,153 | +0.07(+0.42%) |
Mar 30, 2021 | 17.56 | 17.56 | 17.39 | 17.46 | 125,139 | -0.10(-0.55%) |
Mar 29, 2021 | 17.29 | 17.58 | 17.29 | 17.56 | 138,870 | +0.27(+1.54%) |
Mar 26, 2021 | 17.09 | 17.30 | 17.09 | 17.29 | 149,977 | +0.18(+1.04%) |
Mar 25, 2021 | 17.23 | 17.23 | 16.94 | 17.11 | 188,254 | -0.11(-0.66%) |
Mar 24, 2021 | 17.27 | 17.35 | 17.16 | 17.22 | 119,281 | -0.02(-0.09%) |
Mar 23, 2021 | 17.43 | 17.47 | 17.22 | 17.24 | 122,354 | -0.18(-1.02%) |
Mar 22, 2021 | 17.55 | 17.56 | 17.37 | 17.42 | 118,429 | -0.12(-0.69%) |
Mar 19, 2021 | 17.05 | 17.75 | 16.99 | 17.54 | 176,626 | +0.48(+2.79%) |
Mar 18, 2021 | 17.27 | 17.33 | 17.04 | 17.06 | 131,501 | -0.27(-1.57%) |
Mar 17, 2021 | 17.30 | 17.42 | 17.14 | 17.34 | 158,276 | -0.02(-0.14%) |
Mar 16, 2021 | 17.37 | 17.48 | 17.26 | 17.36 | 134,659 | +0.11(+0.65%) |
Mar 15, 2021 | 16.94 | 17.29 | 16.94 | 17.25 | 112,245 | +0.31(+1.85%) |
Mar 12, 2021 | 17.03 | 17.10 | 16.85 | 16.93 | 91,703 | -0.08(-0.47%) |
Mar 11, 2021 | 16.89 | 17.10 | 16.87 | 17.01 | 58,164 | +0.14(+0.86%) |
Mar 10, 2021 | 16.81 | 16.97 | 16.77 | 16.87 | 115,743 | +0.12(+0.72%) |
Mar 09, 2021 | 16.56 | 16.90 | 16.56 | 16.75 | 98,891 | +0.28(+1.71%) |
Mar 08, 2021 | 16.70 | 16.90 | 16.46 | 16.47 | 134,657 | -0.14(-0.87%) |
Mar 05, 2021 | 16.73 | 16.73 | 16.37 | 16.61 | 157,366 | -0.08(-0.48%) |
Mar 04, 2021 | 16.85 | 17.10 | 16.57 | 16.69 | 157,084 | -0.18(-1.09%) |
Mar 03, 2021 | 17.05 | 17.06 | 16.81 | 16.88 | 203,478 | -0.18(-1.08%) |
Mar 02, 2021 | 17.38 | 17.38 | 17.00 | 17.06 | 240,186 | -0.19(-1.12%) |
Mar 01, 2021 | 17.05 | 17.64 | 16.97 | 17.26 | 474,421 | +0.57(+3.41%) |
Feb 26, 2021 | 16.77 | 16.77 | 16.61 | 16.69 | 94,195 | +0.01(+0.05%) |
Feb 25, 2021 | 16.75 | 16.77 | 16.61 | 16.68 | 179,440 | -0.04(-0.24%) |
Feb 24, 2021 | 16.53 | 16.82 | 16.53 | 16.72 | 121,327 | +0.18(+1.12%) |
Feb 23, 2021 | 16.65 | 16.69 | 16.46 | 16.53 | 108,780 | -0.11(-0.68%) |
Feb 22, 2021 | 16.53 | 16.75 | 16.53 | 16.65 | 85,339 | -0.10(-0.62%) |
Feb 19, 2021 | 16.99 | 16.99 | 16.75 | 16.75 | 144,283 | -0.22(-1.28%) |
Feb 18, 2021 | 16.96 | 16.99 | 16.76 | 16.97 | 136,568 | -0.01(-0.08%) |
Feb 17, 2021 | 16.81 | 17.04 | 16.78 | 16.98 | 89,828 | +0.13(+0.76%) |
Feb 16, 2021 | 16.92 | 16.96 | 16.78 | 16.85 | 110,362 | -0.08(-0.47%) |
Feb 12, 2021 | 16.84 | 16.94 | 16.84 | 16.93 | 110,604 | +0.14(+0.86%) |
Feb 11, 2021 | 16.77 | 16.88 | 16.77 | 16.79 | 62,370 | -0.02(-0.14%) |
Feb 10, 2021 | 16.84 | 16.88 | 16.75 | 16.81 | 93,689 | +0.04(+0.24%) |
Feb 09, 2021 | 16.64 | 16.88 | 16.64 | 16.77 | 143,536 | +0.06(+0.33%) |
Feb 08, 2021 | 16.69 | 16.83 | 16.64 | 16.72 | 119,570 | +0.06(+0.34%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.58 | 16.66 | 112,357 | +0.12(+0.72%) |
Feb 04, 2021 | 16.50 | 16.65 | 16.45 | 16.54 | 87,424 | -0.01(-0.05%) |
Feb 03, 2021 | 16.62 | 16.65 | 16.40 | 16.55 | 133,457 | -0.04(-0.24%) |
Feb 02, 2021 | 16.44 | 16.72 | 16.38 | 16.59 | 105,333 | +0.29(+1.76%) |
Feb 01, 2021 | 16.37 | 16.41 | 16.24 | 16.30 | 92,951 | +0.09(+0.54%) |
Jan 29, 2021 | 16.48 | 16.51 | 15.98 | 16.21 | 186,887 | -0.18(-1.07%) |
Jan 28, 2021 | 16.05 | 16.53 | 15.97 | 16.39 | 162,662 | +0.18(+1.13%) |
Jan 27, 2021 | 16.60 | 16.60 | 16.09 | 16.21 | 160,894 | -0.49(-2.92%) |
Jan 26, 2021 | 16.71 | 16.81 | 16.60 | 16.69 | 107,843 | -0.02(-0.14%) |
Jan 25, 2021 | 16.64 | 16.78 | 16.55 | 16.72 | 132,892 | +0.09(+0.53%) |
Jan 22, 2021 | 16.70 | 16.73 | 16.48 | 16.63 | 126,762 | -0.12(-0.71%) |
Jan 21, 2021 | 16.92 | 16.92 | 16.63 | 16.75 | 176,579 | -0.16(-0.94%) |
Jan 20, 2021 | 16.65 | 16.92 | 16.59 | 16.91 | 137,464 | +0.27(+1.60%) |
Jan 19, 2021 | 16.48 | 16.71 | 16.41 | 16.64 | 220,442 | +0.20(+1.21%) |
Jan 15, 2021 | 16.36 | 16.44 | 16.10 | 16.44 | 159,560 | +0.06(+0.34%) |
Jan 14, 2021 | 16.58 | 16.62 | 16.29 | 16.39 | 174,899 | -0.10(-0.63%) |
Jan 13, 2021 | 16.52 | 16.58 | 16.44 | 16.49 | 101,978 | -0.02(-0.10%) |
Jan 12, 2021 | 16.48 | 16.57 | 16.38 | 16.51 | 104,217 | +0.06(+0.34%) |
Jan 11, 2021 | 16.32 | 16.47 | 16.18 | 16.45 | 112,635 | +0.16(+0.98%) |
Jan 08, 2021 | 16.28 | 16.46 | 16.25 | 16.29 | 103,519 | +0.06(+0.34%) |
Jan 07, 2021 | 16.10 | 16.28 | 16.04 | 16.24 | 128,039 | +0.17(+1.04%) |
Jan 06, 2021 | 15.71 | 16.21 | 15.67 | 16.07 | 145,722 | +0.17(+1.05%) |
Jan 05, 2021 | 15.88 | 16.00 | 15.76 | 15.90 | 192,424 | -0.10(-0.64%) |
Jan 04, 2021 | 16.33 | 16.33 | 15.88 | 16.01 | 186,256 | -0.17(-1.08%) |
Dec 31, 2020 | 16.18 | 16.18 | 16.18 | 122,629 | +0.24(+1.49%) | |
Dec 30, 2020 | 15.84 | 16.04 | 15.83 | 15.94 | 122,629 | +0.10(+0.60%) |
Dec 29, 2020 | 15.87 | 15.96 | 15.78 | 15.85 | 137,580 | +0.08(+0.50%) |
Dec 28, 2020 | 15.88 | 15.97 | 15.76 | 15.77 | 147,591 | -0.13(-0.80%) |
Dec 24, 2020 | 15.96 | 15.96 | 15.82 | 15.90 | 37,025 | +0.00(+0.00%) |
Dec 23, 2020 | 15.76 | 15.92 | 15.76 | 15.90 | 100,437 | +0.18(+1.16%) |
Dec 22, 2020 | 15.73 | 15.84 | 15.67 | 15.71 | 110,194 | -0.02(-0.15%) |
Dec 21, 2020 | 15.99 | 15.99 | 15.67 | 15.74 | 198,352 | -0.45(-2.80%) |
Dec 18, 2020 | 15.89 | 16.19 | 15.81 | 16.19 | 168,375 | +0.33(+2.05%) |
Dec 17, 2020 | 15.83 | 15.89 | 15.71 | 15.87 | 115,082 | +0.03(+0.21%) |
Dec 16, 2020 | 15.83 | 15.84 | 15.75 | 15.83 | 107,322 | +0.02(+0.10%) |
Dec 15, 2020 | 15.71 | 15.83 | 15.67 | 15.82 | 119,339 | +0.20(+1.26%) |
Dec 14, 2020 | 15.74 | 15.79 | 15.61 | 15.62 | 176,316 | -0.06(-0.35%) |
Dec 11, 2020 | 15.62 | 15.71 | 15.55 | 15.67 | 95,491 | +0.02(+0.15%) |
Dec 10, 2020 | 15.66 | 15.71 | 15.58 | 15.65 | 101,832 | -0.10(-0.65%) |
Dec 09, 2020 | 15.63 | 15.77 | 15.58 | 15.75 | 141,504 | +0.13(+0.81%) |
Dec 08, 2020 | 15.47 | 15.63 | 15.37 | 15.63 | 101,063 | +0.20(+1.28%) |
Dec 07, 2020 | 15.53 | 15.63 | 15.33 | 15.43 | 184,657 | -0.13(-0.81%) |
Dec 04, 2020 | 15.55 | 15.56 | 15.48 | 15.56 | 156,281 | +0.22(+1.44%) |
Dec 03, 2020 | 15.52 | 15.57 | 15.24 | 15.33 | 289,306 | -0.19(-1.22%) |
Dec 02, 2020 | 15.39 | 15.58 | 15.39 | 15.52 | 97,407 | +0.17(+1.08%) |
Dec 01, 2020 | 15.32 | 15.48 | 15.22 | 15.36 | 158,858 | +0.19(+1.25%) |
Nov 30, 2020 | 15.22 | 15.27 | 15.13 | 15.17 | 167,836 | +0.03(+0.21%) |
Nov 27, 2020 | 15.14 | 15.21 | 15.08 | 15.14 | 67,375 | +0.04(+0.26%) |
Nov 25, 2020 | 15.16 | 15.36 | 15.08 | 15.10 | 137,411 | -0.05(-0.31%) |
Nov 24, 2020 | 15.16 | 15.27 | 15.10 | 15.14 | 117,471 | +0.09(+0.63%) |
Nov 23, 2020 | 15.22 | 15.28 | 15.00 | 15.05 | 191,797 | -0.06(-0.42%) |
Nov 20, 2020 | 15.41 | 15.41 | 15.09 | 15.11 | 214,665 | -0.14(-0.93%) |
Nov 19, 2020 | 15.60 | 15.60 | 15.26 | 15.26 | 223,051 | -0.38(-2.41%) |
Nov 18, 2020 | 15.62 | 15.69 | 15.54 | 15.63 | 218,484 | +0.10(+0.66%) |
Nov 17, 2020 | 15.48 | 15.55 | 15.38 | 15.53 | 160,488 | +0.05(+0.36%) |
Nov 16, 2020 | 15.62 | 15.62 | 15.38 | 15.48 | 269,937 | +0.12(+0.77%) |
Nov 13, 2020 | 15.11 | 15.37 | 15.01 | 15.36 | 161,754 | +0.29(+1.93%) |
Nov 12, 2020 | 15.04 | 15.11 | 14.93 | 15.07 | 141,945 | -0.02(-0.10%) |
Nov 11, 2020 | 15.12 | 15.14 | 14.92 | 15.08 | 112,983 | +0.11(+0.73%) |
Nov 10, 2020 | 14.86 | 15.07 | 14.82 | 14.97 | 165,696 | +0.17(+1.17%) |
Nov 09, 2020 | 15.12 | 15.17 | 14.80 | 14.80 | 241,867 | +0.05(+0.37%) |
Nov 06, 2020 | 14.83 | 14.83 | 14.69 | 14.74 | 85,080 | -0.02(-0.16%) |
Nov 05, 2020 | 14.90 | 14.90 | 14.72 | 14.77 | 191,491 | +0.12(+0.80%) |
Nov 04, 2020 | 14.44 | 14.77 | 14.35 | 14.65 | 180,637 | +0.56(+3.96%) |
Nov 03, 2020 | 14.04 | 14.22 | 14.04 | 14.09 | 162,178 | +0.23(+1.64%) |
Nov 02, 2020 | 13.86 | 14.08 | 13.76 | 13.87 | 216,887 | +0.20(+1.44%) |
Oct 30, 2020 | 13.81 | 13.85 | 13.59 | 13.67 | 204,931 | -0.14(-1.02%) |
Oct 29, 2020 | 13.83 | 13.87 | 13.65 | 13.81 | 166,046 | -0.04(-0.28%) |
Oct 28, 2020 | 14.04 | 14.18 | 13.84 | 13.85 | 178,443 | -0.43(-3.02%) |
Oct 27, 2020 | 14.28 | 14.43 | 14.27 | 14.28 | 107,752 | -0.07(-0.49%) |
Oct 26, 2020 | 14.54 | 14.54 | 14.25 | 14.35 | 145,864 | -0.27(-1.88%) |
Oct 23, 2020 | 14.59 | 14.71 | 14.56 | 14.63 | 92,212 | +0.05(+0.38%) |
Oct 22, 2020 | 14.42 | 14.55 | 14.38 | 14.57 | 119,051 | +0.17(+1.20%) |
Oct 21, 2020 | 14.49 | 14.55 | 14.36 | 14.40 | 85,503 | -0.09(-0.65%) |
Oct 20, 2020 | 14.34 | 14.56 | 14.34 | 14.49 | 85,849 | +0.20(+1.37%) |
Oct 19, 2020 | 14.64 | 14.73 | 14.30 | 14.30 | 117,884 | -0.27(-1.82%) |
Oct 16, 2020 | 14.54 | 14.66 | 14.52 | 14.56 | 104,560 | +0.20(+1.41%) |
Oct 15, 2020 | 14.47 | 14.53 | 14.33 | 14.36 | 118,375 | -0.16(-1.13%) |
Oct 14, 2020 | 14.60 | 14.79 | 14.52 | 14.52 | 90,855 | -0.12(-0.80%) |
Oct 13, 2020 | 14.75 | 14.79 | 14.55 | 14.64 | 169,389 | -0.05(-0.32%) |
Oct 12, 2020 | 14.80 | 14.91 | 14.69 | 14.69 | 167,612 | -0.11(-0.74%) |
Oct 09, 2020 | 14.80 | 14.87 | 14.75 | 14.80 | 151,843 | +0.12(+0.80%) |
Oct 08, 2020 | 14.70 | 14.82 | 14.66 | 14.68 | 110,473 | +0.08(+0.53%) |
Oct 07, 2020 | 14.41 | 14.63 | 14.37 | 14.60 | 152,731 | +0.20(+1.41%) |
Oct 06, 2020 | 14.48 | 14.54 | 14.36 | 14.40 | 197,472 | -0.02(-0.16%) |
Oct 05, 2020 | 14.06 | 14.46 | 14.06 | 14.42 | 124,249 | +0.37(+2.67%) |
Oct 02, 2020 | 13.93 | 14.26 | 13.93 | 14.05 | 128,266 | -0.07(-0.50%) |