Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.04 | 25.06 | 24.56 | 24.58 | 36,371 | -0.52(-2.07%) |
Apr 29, 2021 | 24.36 | 25.58 | 24.36 | 25.10 | 18,792 | +0.34(+1.36%) |
Apr 28, 2021 | 25.05 | 25.05 | 24.76 | 24.76 | 14,932 | -0.32(-1.27%) |
Apr 27, 2021 | 25.11 | 25.45 | 24.75 | 25.08 | 19,531 | -0.17(-0.68%) |
Apr 26, 2021 | 25.38 | 25.38 | 25.10 | 25.25 | 10,109 | +0.06(+0.25%) |
Apr 23, 2021 | 24.95 | 25.41 | 24.95 | 25.19 | 13,845 | +0.56(+2.29%) |
Apr 22, 2021 | 25.17 | 25.21 | 24.43 | 24.63 | 15,376 | -0.36(-1.46%) |
Apr 21, 2021 | 24.86 | 25.22 | 24.84 | 24.99 | 18,478 | +0.24(+0.96%) |
Apr 20, 2021 | 24.85 | 25.13 | 24.52 | 24.75 | 23,285 | -0.40(-1.59%) |
Apr 19, 2021 | 25.17 | 25.30 | 24.54 | 25.15 | 19,356 | +0.04(+0.14%) |
Apr 16, 2021 | 25.47 | 25.47 | 24.74 | 25.12 | 25,712 | -0.16(-0.65%) |
Apr 15, 2021 | 24.80 | 25.36 | 24.80 | 25.28 | 9,361 | +0.38(+1.54%) |
Apr 14, 2021 | 24.88 | 25.13 | 24.25 | 24.90 | 14,838 | +0.15(+0.59%) |
Apr 13, 2021 | 24.99 | 24.99 | 24.68 | 24.75 | 29,800 | -0.25(-1.02%) |
Apr 12, 2021 | 25.00 | 25.13 | 24.71 | 25.01 | 15,281 | +0.16(+0.66%) |
Apr 09, 2021 | 24.94 | 25.12 | 24.19 | 24.84 | 14,175 | +0.11(+0.44%) |
Apr 08, 2021 | 24.60 | 24.93 | 24.09 | 24.74 | 39,417 | +0.05(+0.18%) |
Apr 07, 2021 | 24.63 | 24.95 | 24.42 | 24.69 | 66,302 | -0.21(-0.84%) |
Apr 06, 2021 | 24.85 | 25.03 | 24.80 | 24.90 | 7,518 | -0.13(-0.51%) |
Apr 05, 2021 | 24.83 | 25.34 | 24.30 | 25.03 | 39,749 | +0.47(+1.93%) |
Apr 01, 2021 | 23.46 | 25.11 | 23.46 | 24.55 | 25,932 | +0.03(+0.11%) |
Mar 31, 2021 | 24.66 | 25.03 | 24.02 | 24.53 | 35,290 | -0.14(-0.55%) |
Mar 30, 2021 | 24.28 | 24.78 | 23.88 | 24.66 | 27,391 | +0.35(+1.46%) |
Mar 29, 2021 | 24.11 | 24.57 | 23.92 | 24.31 | 46,091 | -0.30(-1.22%) |
Mar 26, 2021 | 24.61 | 24.62 | 24.26 | 24.61 | 21,757 | +0.58(+2.42%) |
Mar 25, 2021 | 23.95 | 24.20 | 23.66 | 24.03 | 32,698 | +0.46(+1.93%) |
Mar 24, 2021 | 23.31 | 24.42 | 23.31 | 23.57 | 32,499 | +0.19(+0.82%) |
Mar 23, 2021 | 23.73 | 23.73 | 23.21 | 23.38 | 22,846 | -0.56(-2.32%) |
Mar 22, 2021 | 24.75 | 24.75 | 23.40 | 23.93 | 37,134 | -1.14(-4.54%) |
Mar 19, 2021 | 24.50 | 25.07 | 23.81 | 25.07 | 81,204 | +0.47(+1.92%) |
Mar 18, 2021 | 24.49 | 25.06 | 24.19 | 24.60 | 30,996 | +0.25(+1.01%) |
Mar 17, 2021 | 24.84 | 25.37 | 24.05 | 24.35 | 19,393 | -0.34(-1.36%) |
Mar 16, 2021 | 24.57 | 24.91 | 23.92 | 24.69 | 86,590 | -0.11(-0.44%) |
Mar 15, 2021 | 25.72 | 25.78 | 24.57 | 24.80 | 41,180 | -0.98(-3.81%) |
Mar 12, 2021 | 25.50 | 25.80 | 25.06 | 25.78 | 33,624 | +0.49(+1.94%) |
Mar 11, 2021 | 25.96 | 25.96 | 25.07 | 25.29 | 38,135 | -0.88(-3.37%) |
Mar 10, 2021 | 25.04 | 26.20 | 24.94 | 26.17 | 35,075 | +1.00(+3.98%) |
Mar 09, 2021 | 25.44 | 26.14 | 24.91 | 25.17 | 23,583 | -0.35(-1.36%) |
Mar 08, 2021 | 25.03 | 26.07 | 24.73 | 25.52 | 64,447 | +0.67(+2.71%) |
Mar 05, 2021 | 24.47 | 25.30 | 24.06 | 24.84 | 38,898 | +0.70(+2.90%) |
Mar 04, 2021 | 24.45 | 24.66 | 23.40 | 24.14 | 38,453 | +0.46(+1.96%) |
Mar 03, 2021 | 23.02 | 24.39 | 22.86 | 23.68 | 48,036 | +0.78(+3.42%) |
Mar 02, 2021 | 22.99 | 23.08 | 22.75 | 22.90 | 21,177 | -0.41(-1.76%) |
Mar 01, 2021 | 22.94 | 23.31 | 22.76 | 23.31 | 22,515 | +0.74(+3.27%) |
Feb 26, 2021 | 23.57 | 23.57 | 22.45 | 22.57 | 28,020 | -0.05(-0.24%) |
Feb 25, 2021 | 22.85 | 23.03 | 22.45 | 22.62 | 50,830 | -0.08(-0.36%) |
Feb 24, 2021 | 22.32 | 22.89 | 22.20 | 22.71 | 27,110 | +0.56(+2.55%) |
Feb 23, 2021 | 21.68 | 22.21 | 21.68 | 22.14 | 23,915 | +0.35(+1.63%) |
Feb 22, 2021 | 21.14 | 22.27 | 21.14 | 21.79 | 38,719 | +0.63(+2.97%) |
Feb 19, 2021 | 20.08 | 21.16 | 20.08 | 21.16 | 38,569 | +1.14(+5.68%) |
Feb 18, 2021 | 19.89 | 20.70 | 19.81 | 20.02 | 74,434 | +0.18(+0.92%) |
Feb 17, 2021 | 20.13 | 20.13 | 19.75 | 19.84 | 58,049 | -0.09(-0.46%) |
Feb 16, 2021 | 19.12 | 20.20 | 19.11 | 19.93 | 39,152 | +0.80(+4.19%) |
Feb 12, 2021 | 18.66 | 19.34 | 18.66 | 19.13 | 136,036 | +0.56(+3.04%) |
Feb 11, 2021 | 18.95 | 19.34 | 18.33 | 18.57 | 31,903 | -0.24(-1.26%) |
Feb 10, 2021 | 18.92 | 19.42 | 18.61 | 18.80 | 17,759 | +0.18(+0.97%) |
Feb 09, 2021 | 18.88 | 18.95 | 18.51 | 18.62 | 19,605 | -0.14(-0.72%) |
Feb 08, 2021 | 18.57 | 19.53 | 18.30 | 18.76 | 29,338 | +0.16(+0.88%) |
Feb 05, 2021 | 18.49 | 18.59 | 18.36 | 18.59 | 7,190 | +0.15(+0.83%) |
Feb 04, 2021 | 17.99 | 18.63 | 17.88 | 18.44 | 98,789 | +0.40(+2.20%) |
Feb 03, 2021 | 17.65 | 18.49 | 17.61 | 18.04 | 18,357 | +0.48(+2.73%) |
Feb 02, 2021 | 17.48 | 18.03 | 17.48 | 17.56 | 19,659 | +0.14(+0.83%) |
Feb 01, 2021 | 17.57 | 17.64 | 17.27 | 17.42 | 16,807 | -0.16(-0.93%) |
Jan 29, 2021 | 17.40 | 17.66 | 17.23 | 17.58 | 16,151 | +0.17(+0.99%) |
Jan 28, 2021 | 17.76 | 18.98 | 17.40 | 17.41 | 34,176 | -0.13(-0.72%) |
Jan 27, 2021 | 17.66 | 17.91 | 17.17 | 17.54 | 29,834 | -0.53(-2.95%) |
Jan 26, 2021 | 18.55 | 18.69 | 17.97 | 18.07 | 15,859 | -0.16(-0.89%) |
Jan 25, 2021 | 18.20 | 18.42 | 17.94 | 18.23 | 12,070 | -0.16(-0.88%) |
Jan 22, 2021 | 17.95 | 18.40 | 17.89 | 18.39 | 27,325 | +0.41(+2.26%) |
Jan 21, 2021 | 18.15 | 18.37 | 17.95 | 17.99 | 18,356 | -0.13(-0.70%) |
Jan 20, 2021 | 18.52 | 18.52 | 17.99 | 18.11 | 9,488 | +0.20(+1.11%) |
Jan 19, 2021 | 18.44 | 18.44 | 17.83 | 17.92 | 21,102 | -0.27(-1.49%) |
Jan 15, 2021 | 17.89 | 18.66 | 17.89 | 18.19 | 32,192 | +0.02(+0.10%) |
Jan 14, 2021 | 17.54 | 18.47 | 17.54 | 18.17 | 24,415 | +0.73(+4.20%) |
Jan 13, 2021 | 17.58 | 18.19 | 17.41 | 17.44 | 20,739 | -0.25(-1.43%) |
Jan 12, 2021 | 17.17 | 17.72 | 17.06 | 17.69 | 20,474 | +0.47(+2.73%) |
Jan 11, 2021 | 17.27 | 17.69 | 16.91 | 17.22 | 54,863 | -0.29(-1.65%) |
Jan 08, 2021 | 17.74 | 17.76 | 17.34 | 17.51 | 16,594 | -0.36(-2.02%) |
Jan 07, 2021 | 17.99 | 18.11 | 17.84 | 17.87 | 16,402 | +0.05(+0.30%) |
Jan 06, 2021 | 17.39 | 18.36 | 17.39 | 17.82 | 28,187 | +0.87(+5.12%) |
Jan 05, 2021 | 17.39 | 17.40 | 16.95 | 16.95 | 21,983 | -0.20(-1.16%) |
Jan 04, 2021 | 17.92 | 17.92 | 17.15 | 17.15 | 11,942 | -0.52(-2.97%) |
Dec 31, 2020 | 17.67 | 17.67 | 17.67 | 5,929 | +0.54(+3.17%) | |
Dec 30, 2020 | 16.87 | 17.17 | 16.87 | 17.13 | 5,929 | +0.45(+2.71%) |
Dec 29, 2020 | 16.94 | 16.94 | 16.47 | 16.68 | 13,639 | -0.27(-1.60%) |
Dec 28, 2020 | 16.95 | 17.07 | 16.89 | 16.95 | 30,719 | +0.26(+1.57%) |
Dec 24, 2020 | 16.91 | 16.91 | 16.67 | 16.69 | 5,752 | -0.13(-0.75%) |
Dec 23, 2020 | 16.72 | 16.88 | 16.72 | 16.81 | 9,444 | +0.08(+0.49%) |
Dec 22, 2020 | 16.95 | 16.95 | 16.73 | 16.73 | 3,844 | -0.08(-0.48%) |
Dec 21, 2020 | 17.11 | 17.11 | 16.72 | 16.81 | 20,334 | -0.35(-2.05%) |
Dec 18, 2020 | 18.22 | 18.22 | 17.17 | 17.17 | 51,663 | -0.98(-5.38%) |
Dec 17, 2020 | 17.92 | 18.17 | 17.45 | 18.14 | 12,735 | +0.40(+2.24%) |
Dec 16, 2020 | 18.32 | 18.32 | 17.68 | 17.74 | 18,215 | -0.46(-2.53%) |
Dec 15, 2020 | 17.93 | 18.41 | 17.93 | 18.20 | 16,974 | +0.39(+2.18%) |
Dec 14, 2020 | 18.08 | 18.28 | 17.82 | 17.82 | 12,663 | -0.26(-1.45%) |
Dec 11, 2020 | 17.99 | 18.08 | 17.81 | 18.08 | 4,535 | +0.16(+0.91%) |
Dec 10, 2020 | 17.90 | 18.11 | 17.86 | 17.92 | 12,030 | +0.12(+0.66%) |
Dec 09, 2020 | 17.96 | 18.08 | 17.75 | 17.80 | 17,274 | -0.14(-0.76%) |
Dec 08, 2020 | 17.69 | 17.93 | 17.54 | 17.93 | 9,043 | +0.32(+1.80%) |
Dec 07, 2020 | 17.96 | 18.08 | 17.62 | 17.62 | 14,132 | -0.08(-0.46%) |
Dec 04, 2020 | 17.42 | 18.03 | 17.42 | 17.70 | 8,297 | +0.51(+2.94%) |
Dec 03, 2020 | 17.10 | 17.41 | 17.10 | 17.19 | 3,738 | +0.28(+1.66%) |
Dec 02, 2020 | 16.79 | 17.22 | 16.79 | 16.91 | 10,700 | +0.33(+1.96%) |
Dec 01, 2020 | 16.78 | 16.78 | 16.55 | 16.59 | 21,842 | +0.05(+0.27%) |
Nov 30, 2020 | 16.63 | 16.71 | 16.51 | 16.54 | 16,014 | +0.01(+0.05%) |
Nov 27, 2020 | 16.78 | 16.81 | 16.47 | 16.53 | 5,199 | -0.41(-2.40%) |
Nov 25, 2020 | 16.90 | 17.37 | 16.90 | 16.94 | 6,637 | -0.36(-2.09%) |
Nov 24, 2020 | 16.96 | 17.63 | 16.87 | 17.30 | 25,018 | +0.58(+3.46%) |
Nov 23, 2020 | 16.57 | 16.90 | 16.57 | 16.72 | 11,597 | +0.33(+2.04%) |
Nov 20, 2020 | 16.28 | 16.53 | 16.28 | 16.39 | 8,186 | -0.20(-1.20%) |
Nov 19, 2020 | 16.42 | 16.59 | 16.20 | 16.59 | 12,363 | +0.33(+2.00%) |
Nov 18, 2020 | 16.34 | 16.59 | 16.26 | 16.26 | 7,312 | -0.07(-0.44%) |
Nov 17, 2020 | 16.37 | 16.48 | 16.31 | 16.33 | 7,087 | -0.12(-0.71%) |
Nov 16, 2020 | 15.91 | 16.71 | 15.84 | 16.45 | 17,643 | +0.92(+5.94%) |
Nov 13, 2020 | 15.55 | 15.81 | 15.52 | 15.53 | 29,759 | +0.02(+0.12%) |
Nov 12, 2020 | 15.58 | 15.58 | 15.19 | 15.51 | 11,809 | +0.18(+1.18%) |
Nov 11, 2020 | 15.29 | 15.38 | 15.24 | 15.33 | 9,831 | -0.08(-0.52%) |
Nov 10, 2020 | 15.32 | 15.64 | 15.13 | 15.41 | 35,990 | +0.36(+2.38%) |
Nov 09, 2020 | 15.19 | 15.52 | 14.77 | 15.05 | 31,141 | +0.99(+7.01%) |
Nov 06, 2020 | 13.99 | 14.12 | 13.99 | 14.07 | 8,700 | -0.06(-0.44%) |
Nov 05, 2020 | 13.96 | 14.55 | 13.96 | 14.13 | 8,602 | +0.22(+1.61%) |
Nov 04, 2020 | 14.85 | 15.53 | 13.76 | 13.91 | 13,511 | -1.25(-8.23%) |
Nov 03, 2020 | 15.20 | 15.86 | 14.68 | 15.15 | 21,488 | +0.00(+0.00%) |
Nov 02, 2020 | 15.02 | 15.16 | 14.84 | 15.15 | 8,771 | +0.36(+2.42%) |
Oct 30, 2020 | 14.30 | 15.03 | 14.30 | 14.79 | 17,735 | +0.61(+4.30%) |
Oct 29, 2020 | 13.99 | 14.18 | 13.73 | 14.18 | 6,221 | +0.17(+1.22%) |
Oct 28, 2020 | 13.85 | 14.07 | 13.85 | 14.01 | 13,301 | -0.22(-1.51%) |
Oct 27, 2020 | 14.62 | 14.66 | 14.23 | 14.23 | 3,058 | -0.70(-4.68%) |
Oct 26, 2020 | 14.39 | 15.09 | 14.26 | 14.93 | 5,778 | +0.43(+2.97%) |
Oct 23, 2020 | 14.30 | 14.71 | 14.30 | 14.50 | 24,762 | +0.28(+1.95%) |
Oct 22, 2020 | 13.94 | 14.37 | 13.86 | 14.22 | 13,388 | +0.16(+1.15%) |
Oct 21, 2020 | 13.81 | 14.07 | 13.81 | 14.06 | 5,917 | +0.04(+0.26%) |
Oct 20, 2020 | 13.94 | 14.08 | 13.94 | 14.02 | 5,675 | +0.28(+2.02%) |
Oct 19, 2020 | 13.67 | 13.88 | 13.67 | 13.74 | 5,865 | +0.19(+1.39%) |
Oct 16, 2020 | 13.67 | 13.75 | 13.51 | 13.56 | 5,242 | -0.20(-1.43%) |
Oct 15, 2020 | 13.45 | 13.75 | 13.45 | 13.75 | 35,812 | +0.22(+1.66%) |
Oct 14, 2020 | 13.95 | 13.95 | 13.46 | 13.53 | 6,423 | -0.28(-2.01%) |
Oct 13, 2020 | 13.79 | 13.81 | 13.79 | 13.81 | 1,494 | -0.09(-0.64%) |
Oct 12, 2020 | 13.55 | 13.99 | 13.55 | 13.90 | 55,485 | +0.18(+1.31%) |
Oct 09, 2020 | 13.63 | 13.72 | 13.63 | 13.72 | 5,019 | +0.22(+1.59%) |
Oct 08, 2020 | 13.74 | 13.74 | 13.50 | 13.50 | 15,137 | -0.08(-0.59%) |
Oct 07, 2020 | 13.61 | 13.72 | 13.58 | 13.58 | 22,814 | +0.11(+0.80%) |
Oct 06, 2020 | 13.48 | 13.67 | 13.45 | 13.47 | 17,030 | +0.00(+0.00%) |
Oct 05, 2020 | 13.75 | 13.75 | 13.47 | 13.47 | 9,680 | +0.06(+0.47%) |
Oct 02, 2020 | 12.73 | 13.45 | 12.73 | 13.41 | 4,907 | +0.55(+4.25%) |
Oct 01, 2020 | 12.94 | 13.44 | 12.78 | 12.87 | 17,478 | +0.18(+1.41%) |
Sep 30, 2020 | 12.95 | 13.05 | 12.62 | 12.69 | 14,202 | -0.24(-1.87%) |
Sep 29, 2020 | 13.48 | 13.49 | 12.78 | 12.93 | 12,691 | -0.39(-2.90%) |
Sep 28, 2020 | 13.43 | 13.77 | 13.30 | 13.31 | 7,207 | -0.02(-0.13%) |
Sep 25, 2020 | 12.82 | 13.33 | 12.75 | 13.33 | 12,381 | +0.39(+2.98%) |
Sep 24, 2020 | 13.09 | 13.41 | 12.65 | 12.95 | 16,077 | -0.12(-0.89%) |
Sep 23, 2020 | 13.80 | 13.80 | 13.06 | 13.06 | 14,733 | -0.84(-6.06%) |
Sep 22, 2020 | 13.54 | 13.91 | 13.06 | 13.91 | 19,333 | +0.32(+2.38%) |
Sep 21, 2020 | 13.61 | 13.61 | 13.25 | 13.58 | 23,060 | -0.31(-2.26%) |
Sep 18, 2020 | 13.85 | 14.01 | 13.72 | 13.90 | 38,928 | +0.07(+0.52%) |
Sep 17, 2020 | 13.70 | 13.90 | 13.52 | 13.82 | 12,945 | -0.06(-0.45%) |
Sep 16, 2020 | 13.56 | 14.23 | 13.56 | 13.89 | 10,868 | +0.13(+0.91%) |
Sep 15, 2020 | 13.40 | 13.98 | 13.40 | 13.76 | 7,302 | -0.11(-0.78%) |
Sep 14, 2020 | 13.93 | 13.93 | 13.67 | 13.87 | 3,773 | +0.28(+2.04%) |
Sep 11, 2020 | 13.94 | 13.99 | 13.58 | 13.59 | 4,127 | -0.27(-1.94%) |
Sep 10, 2020 | 13.71 | 13.90 | 13.64 | 13.86 | 3,412 | -0.12(-0.83%) |
Sep 09, 2020 | 13.91 | 14.08 | 13.67 | 13.98 | 16,859 | +0.29(+2.10%) |
Sep 08, 2020 | 13.86 | 14.04 | 13.68 | 13.69 | 5,565 | -0.37(-2.61%) |
Sep 04, 2020 | 13.73 | 14.12 | 13.55 | 14.06 | 9,034 | +0.51(+3.77%) |
Sep 03, 2020 | 13.93 | 14.11 | 13.25 | 13.55 | 13,108 | -0.50(-3.57%) |
Sep 02, 2020 | 13.76 | 14.12 | 13.67 | 14.05 | 8,101 | +0.16(+1.16%) |
Sep 01, 2020 | 13.92 | 13.92 | 13.64 | 13.89 | 7,342 | -0.10(-0.71%) |
Aug 31, 2020 | 14.28 | 14.30 | 13.94 | 13.99 | 12,237 | -0.37(-2.56%) |
Aug 28, 2020 | 13.69 | 14.41 | 13.69 | 14.35 | 7,473 | +0.37(+2.63%) |
Aug 27, 2020 | 14.15 | 14.20 | 13.46 | 13.99 | 9,297 | -0.02(-0.13%) |
Aug 26, 2020 | 13.65 | 14.15 | 13.61 | 14.00 | 5,493 | -0.25(-1.76%) |
Aug 25, 2020 | 14.13 | 14.30 | 14.02 | 14.25 | 3,375 | +0.27(+1.92%) |
Aug 24, 2020 | 13.71 | 14.20 | 13.48 | 13.99 | 11,064 | +0.45(+3.31%) |
Aug 21, 2020 | 14.15 | 14.15 | 13.54 | 13.54 | 24,650 | -0.61(-4.31%) |
Aug 20, 2020 | 13.86 | 14.42 | 13.60 | 14.15 | 28,436 | +0.12(+0.83%) |
Aug 19, 2020 | 13.90 | 14.26 | 13.88 | 14.03 | 8,618 | +0.04(+0.32%) |
Aug 18, 2020 | 13.90 | 14.33 | 13.90 | 13.99 | 12,470 | +0.04(+0.32%) |
Aug 17, 2020 | 13.86 | 14.33 | 13.76 | 13.94 | 9,147 | -0.24(-1.71%) |
Aug 14, 2020 | 14.10 | 14.25 | 13.95 | 14.18 | 4,350 | -0.04(-0.31%) |
Aug 13, 2020 | 14.22 | 14.23 | 14.10 | 14.23 | 6,930 | -0.08(-0.56%) |
Aug 12, 2020 | 14.35 | 14.37 | 14.24 | 14.31 | 16,427 | +0.10(+0.69%) |
Aug 11, 2020 | 13.97 | 14.43 | 13.97 | 14.21 | 63,701 | +0.47(+3.43%) |
Aug 10, 2020 | 13.73 | 14.42 | 13.73 | 13.74 | 10,330 | +0.04(+0.26%) |
Aug 07, 2020 | 13.60 | 14.27 | 13.60 | 13.70 | 7,426 | +0.18(+1.31%) |
Aug 06, 2020 | 13.86 | 13.95 | 13.53 | 13.53 | 8,890 | -0.43(-3.06%) |
Aug 05, 2020 | 13.43 | 13.95 | 13.43 | 13.95 | 5,468 | +0.65(+4.88%) |
Aug 04, 2020 | 13.60 | 13.63 | 13.25 | 13.30 | 13,989 | -0.05(-0.40%) |
Aug 03, 2020 | 13.24 | 13.69 | 13.24 | 13.36 | 10,954 | +0.12(+0.87%) |
Jul 31, 2020 | 13.64 | 13.90 | 13.24 | 13.24 | 9,226 | -0.53(-3.87%) |
Jul 30, 2020 | 13.79 | 13.94 | 13.65 | 13.78 | 8,026 | -0.32(-2.27%) |
Jul 29, 2020 | 13.94 | 14.21 | 13.81 | 14.10 | 7,379 | +0.30(+2.19%) |
Jul 28, 2020 | 14.10 | 14.10 | 13.79 | 13.79 | 5,452 | -0.43(-3.00%) |
Jul 27, 2020 | 13.96 | 14.22 | 13.96 | 14.22 | 3,547 | +0.35(+2.50%) |
Jul 24, 2020 | 14.13 | 14.17 | 13.87 | 13.87 | 6,301 | -0.20(-1.45%) |
Jul 23, 2020 | 14.13 | 14.31 | 13.96 | 14.08 | 2,195 | -0.08(-0.56%) |
Jul 22, 2020 | 14.12 | 14.31 | 13.70 | 14.16 | 6,365 | +0.04(+0.25%) |
Jul 21, 2020 | 14.34 | 14.54 | 14.03 | 14.12 | 9,940 | -0.06(-0.44%) |
Jul 20, 2020 | 14.21 | 14.43 | 13.92 | 14.18 | 8,868 | +0.12(+0.82%) |
Jul 17, 2020 | 14.18 | 14.54 | 13.91 | 14.07 | 9,001 | -0.15(-1.06%) |
Jul 16, 2020 | 13.92 | 14.43 | 13.92 | 14.22 | 16,601 | +0.21(+1.52%) |
Jul 15, 2020 | 13.77 | 14.04 | 13.56 | 14.01 | 30,155 | +0.52(+3.82%) |
Jul 14, 2020 | 13.35 | 13.49 | 13.24 | 13.49 | 8,249 | -0.03(-0.20%) |
Jul 13, 2020 | 13.24 | 13.63 | 13.24 | 13.52 | 21,633 | +0.31(+2.36%) |
Jul 10, 2020 | 13.05 | 13.21 | 12.82 | 13.21 | 15,077 | +0.18(+1.36%) |
Jul 09, 2020 | 13.72 | 13.78 | 12.66 | 13.03 | 45,329 | -0.64(-4.68%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.20 | 13.67 | 12,519 | -0.02(-0.13%) |
Jul 07, 2020 | 14.00 | 14.15 | 13.62 | 13.69 | 26,584 | -0.42(-2.96%) |
Jul 06, 2020 | 14.31 | 14.31 | 14.00 | 14.10 | 4,350 | -0.03(-0.19%) |
Jul 02, 2020 | 14.30 | 14.30 | 13.95 | 14.13 | 11,814 | +0.08(+0.57%) |
Jul 01, 2020 | 14.13 | 14.31 | 13.96 | 14.05 | 12,555 | -0.08(-0.57%) |
Jun 30, 2020 | 14.26 | 14.27 | 13.84 | 14.13 | 24,675 | -0.09(-0.62%) |
Jun 29, 2020 | 13.93 | 14.78 | 13.93 | 14.22 | 49,258 | +0.18(+1.27%) |
Jun 26, 2020 | 13.24 | 14.96 | 12.93 | 14.04 | 135,699 | +0.76(+5.69%) |
Jun 25, 2020 | 13.14 | 13.33 | 13.14 | 13.29 | 38,331 | +0.01(+0.07%) |
Jun 24, 2020 | 13.34 | 13.59 | 13.19 | 13.28 | 63,885 | -0.13(-0.99%) |
Jun 23, 2020 | 13.43 | 13.59 | 13.39 | 13.41 | 5,943 | -0.08(-0.59%) |
Jun 22, 2020 | 13.32 | 13.59 | 13.29 | 13.49 | 11,655 | +0.21(+1.61%) |
Jun 19, 2020 | 13.86 | 14.07 | 13.27 | 13.28 | 40,394 | -0.36(-2.61%) |
Jun 18, 2020 | 13.58 | 13.79 | 13.52 | 13.63 | 7,375 | +0.06(+0.46%) |
Jun 17, 2020 | 14.02 | 14.39 | 13.57 | 13.57 | 12,931 | -0.51(-3.60%) |
Jun 16, 2020 | 14.03 | 14.20 | 13.78 | 14.08 | 16,565 | +0.29(+2.13%) |
Jun 15, 2020 | 13.36 | 13.86 | 13.27 | 13.78 | 30,442 | +0.12(+0.91%) |
Jun 12, 2020 | 14.01 | 14.01 | 13.51 | 13.66 | 104,418 | +0.12(+0.92%) |
Jun 11, 2020 | 13.54 | 13.66 | 13.40 | 13.54 | 62,283 | -0.44(-3.12%) |
Jun 10, 2020 | 14.36 | 14.40 | 13.97 | 13.97 | 30,203 | -0.39(-2.72%) |
Jun 09, 2020 | 14.23 | 14.67 | 14.13 | 14.36 | 14,978 | -0.18(-1.22%) |
Jun 08, 2020 | 14.07 | 14.80 | 13.74 | 14.54 | 90,181 | +0.85(+6.23%) |
Jun 05, 2020 | 13.24 | 13.84 | 13.24 | 13.69 | 67,287 | +0.67(+5.12%) |
Jun 04, 2020 | 12.96 | 13.22 | 12.89 | 13.02 | 23,530 | -0.03(-0.20%) |
Jun 03, 2020 | 13.24 | 13.24 | 13.03 | 13.05 | 27,996 | -0.02(-0.14%) |
Jun 02, 2020 | 13.22 | 13.24 | 13.05 | 13.06 | 31,702 | +0.13(+1.03%) |
Jun 01, 2020 | 13.14 | 13.42 | 12.93 | 12.93 | 34,938 | -0.08(-0.61%) |
May 29, 2020 | 12.98 | 13.23 | 12.80 | 13.01 | 16,427 | -0.05(-0.41%) |
May 28, 2020 | 13.33 | 13.42 | 13.06 | 13.06 | 59,040 | -0.24(-1.80%) |
May 27, 2020 | 13.06 | 13.59 | 12.98 | 13.30 | 47,274 | +0.22(+1.70%) |
May 26, 2020 | 13.04 | 13.24 | 12.89 | 13.08 | 28,518 | +0.29(+2.29%) |
May 22, 2020 | 12.89 | 12.96 | 12.66 | 12.79 | 41,745 | -0.05(-0.42%) |
May 21, 2020 | 12.88 | 12.94 | 12.79 | 12.84 | 19,840 | -0.04(-0.35%) |
May 20, 2020 | 13.10 | 13.25 | 12.74 | 12.89 | 30,585 | +0.18(+1.40%) |
May 19, 2020 | 12.72 | 12.94 | 12.45 | 12.71 | 58,502 | -0.16(-1.24%) |
May 18, 2020 | 12.82 | 13.00 | 12.01 | 12.87 | 72,441 | +0.46(+3.73%) |
May 15, 2020 | 12.08 | 12.51 | 12.08 | 12.41 | 32,518 | +0.45(+3.79%) |
May 14, 2020 | 12.09 | 12.10 | 11.00 | 11.95 | 34,971 | -0.46(-3.69%) |
May 13, 2020 | 12.32 | 12.71 | 12.31 | 12.41 | 34,212 | +0.00(+0.00%) |
May 12, 2020 | 12.55 | 12.57 | 12.40 | 12.41 | 17,756 | -0.08(-0.63%) |
May 11, 2020 | 12.72 | 13.22 | 12.21 | 12.49 | 27,200 | -0.30(-2.34%) |
May 08, 2020 | 12.98 | 13.10 | 12.13 | 12.79 | 35,812 | -0.18(-1.42%) |
May 07, 2020 | 12.34 | 12.97 | 11.76 | 12.97 | 15,634 | +0.81(+6.65%) |
May 06, 2020 | 12.45 | 12.45 | 11.75 | 12.16 | 18,571 | -0.33(-2.67%) |
May 05, 2020 | 12.65 | 12.90 | 11.84 | 12.50 | 12,279 | -0.12(-0.98%) |
May 04, 2020 | 11.69 | 12.63 | 11.69 | 12.62 | 15,158 | +0.47(+3.91%) |