Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.85 | 17.85 | 17.79 | 17.79 | 219 | -0.32(-1.75%) |
Apr 29, 2021 | 18.06 | 18.11 | 18.06 | 18.11 | 1,284 | -0.15(-0.82%) |
Apr 28, 2021 | 18.17 | 18.25 | 18.14 | 18.25 | 16,060 | +0.06(+0.35%) |
Apr 27, 2021 | 18.25 | 18.25 | 18.13 | 18.19 | 1,942 | +0.09(+0.52%) |
Apr 26, 2021 | 18.03 | 18.15 | 18.03 | 18.10 | 12,733 | -0.10(-0.57%) |
Apr 23, 2021 | 17.94 | 18.20 | 17.94 | 18.20 | 877 | +0.50(+2.85%) |
Apr 22, 2021 | 17.84 | 17.85 | 17.69 | 17.69 | 1,249 | -0.05(-0.26%) |
Apr 21, 2021 | 17.52 | 17.74 | 17.47 | 17.74 | 5,092 | +0.09(+0.53%) |
Apr 20, 2021 | 17.70 | 17.72 | 17.54 | 17.65 | 25,692 | -0.07(-0.42%) |
Apr 19, 2021 | 17.75 | 17.75 | 17.69 | 17.72 | 561 | -0.06(-0.36%) |
Apr 16, 2021 | 17.76 | 17.79 | 17.76 | 17.78 | 3,179 | +0.06(+0.35%) |
Apr 15, 2021 | 17.68 | 17.72 | 17.68 | 17.72 | 702 | +0.19(+1.06%) |
Apr 14, 2021 | 17.63 | 17.63 | 17.54 | 17.54 | 886 | +0.03(+0.15%) |
Apr 13, 2021 | 17.42 | 17.51 | 17.42 | 17.51 | 1,940 | +0.09(+0.52%) |
Apr 12, 2021 | 17.41 | 17.42 | 17.41 | 17.42 | 2,820 | -0.28(-1.56%) |
Apr 09, 2021 | 17.72 | 17.72 | 17.62 | 17.70 | 877 | -0.25(-1.39%) |
Apr 08, 2021 | 18.00 | 18.05 | 17.95 | 17.95 | 1,204 | +0.29(+1.65%) |
Apr 07, 2021 | 17.76 | 17.76 | 17.61 | 17.65 | 559 | -0.44(-2.41%) |
Apr 06, 2021 | 18.12 | 18.12 | 18.09 | 18.09 | 1,477 | +0.14(+0.77%) |
Apr 05, 2021 | 17.95 | 17.99 | 17.90 | 17.95 | 6,287 | +0.11(+0.60%) |
Apr 01, 2021 | 17.82 | 17.87 | 17.82 | 17.84 | 328 | +0.40(+2.28%) |
Mar 31, 2021 | 17.33 | 17.45 | 17.33 | 17.45 | 1,502 | +0.16(+0.95%) |
Mar 30, 2021 | 17.15 | 17.33 | 17.15 | 17.28 | 1,247 | +0.22(+1.28%) |
Mar 29, 2021 | 17.00 | 17.13 | 17.00 | 17.06 | 981 | -0.22(-1.29%) |
Mar 26, 2021 | 17.19 | 17.29 | 16.90 | 17.29 | 1,863 | +0.43(+2.55%) |
Mar 25, 2021 | 16.74 | 16.86 | 16.65 | 16.86 | 2,783 | +0.18(+1.09%) |
Mar 24, 2021 | 17.00 | 17.00 | 16.66 | 16.67 | 5,154 | -0.60(-3.48%) |
Mar 23, 2021 | 17.47 | 17.47 | 17.21 | 17.27 | 24,597 | -0.47(-2.66%) |
Mar 22, 2021 | 17.62 | 17.79 | 17.62 | 17.75 | 8,979 | +0.00(+0.01%) |
Mar 19, 2021 | 17.52 | 17.75 | 17.52 | 17.75 | 550 | +0.22(+1.27%) |
Mar 18, 2021 | 17.71 | 17.73 | 17.52 | 17.52 | 4,152 | -0.39(-2.17%) |
Mar 17, 2021 | 17.58 | 17.91 | 17.58 | 17.91 | 1,142 | +0.00(+0.01%) |
Mar 16, 2021 | 17.95 | 17.95 | 17.91 | 17.91 | 273 | +0.16(+0.88%) |
Mar 15, 2021 | 17.73 | 17.76 | 17.61 | 17.75 | 3,730 | -0.03(-0.19%) |
Mar 12, 2021 | 17.83 | 17.83 | 17.70 | 17.79 | 990 | -0.44(-2.43%) |
Mar 11, 2021 | 18.06 | 18.23 | 18.06 | 18.23 | 2,174 | +0.77(+4.42%) |
Mar 10, 2021 | 17.55 | 17.55 | 17.46 | 17.46 | 393 | -0.14(-0.82%) |
Mar 09, 2021 | 17.48 | 17.67 | 17.43 | 17.61 | 1,901 | +0.52(+3.03%) |
Mar 08, 2021 | 17.49 | 17.49 | 17.09 | 17.09 | 2,968 | -0.88(-4.90%) |
Mar 05, 2021 | 18.11 | 18.11 | 17.63 | 17.97 | 10,232 | +0.17(+0.96%) |
Mar 04, 2021 | 18.28 | 18.28 | 17.61 | 17.80 | 6,900 | -0.70(-3.76%) |
Mar 03, 2021 | 18.70 | 18.79 | 18.49 | 18.49 | 2,907 | -0.11(-0.59%) |
Mar 02, 2021 | 18.81 | 18.81 | 18.58 | 18.60 | 2,496 | -0.34(-1.81%) |
Mar 01, 2021 | 18.77 | 18.95 | 18.77 | 18.95 | 3,030 | +0.64(+3.47%) |
Feb 26, 2021 | 18.41 | 18.41 | 18.10 | 18.31 | 24,095 | -0.23(-1.23%) |
Feb 25, 2021 | 18.98 | 19.00 | 18.46 | 18.54 | 92,599 | -0.46(-2.41%) |
Feb 24, 2021 | 19.00 | 19.00 | 18.71 | 19.00 | 15,936 | -0.29(-1.52%) |
Feb 23, 2021 | 19.23 | 19.29 | 18.86 | 19.29 | 60,028 | -0.24(-1.22%) |
Feb 22, 2021 | 19.72 | 19.72 | 19.52 | 19.53 | 7,717 | -0.82(-4.04%) |
Feb 19, 2021 | 20.34 | 20.48 | 20.30 | 20.35 | 8,471 | +0.19(+0.92%) |
Feb 18, 2021 | 20.20 | 20.20 | 19.96 | 20.17 | 2,197 | -0.44(-2.11%) |
Feb 17, 2021 | 20.54 | 20.70 | 20.45 | 20.60 | 51,431 | +0.08(+0.37%) |
Feb 16, 2021 | 20.71 | 20.73 | 20.52 | 20.52 | 7,533 | -0.01(-0.06%) |
Feb 12, 2021 | 20.57 | 20.59 | 20.52 | 20.54 | 1,870 | -0.01(-0.05%) |
Feb 11, 2021 | 20.58 | 20.64 | 20.36 | 20.55 | 11,653 | +0.32(+1.57%) |
Feb 10, 2021 | 20.38 | 20.38 | 20.20 | 20.23 | 28,684 | +0.21(+1.07%) |
Feb 09, 2021 | 19.78 | 20.09 | 19.78 | 20.02 | 150,213 | +0.24(+1.19%) |
Feb 08, 2021 | 19.75 | 19.82 | 19.70 | 19.78 | 13,624 | +0.01(+0.06%) |
Feb 05, 2021 | 19.61 | 19.77 | 19.61 | 19.77 | 4,290 | +0.18(+0.93%) |
Feb 04, 2021 | 19.52 | 19.59 | 19.49 | 19.59 | 1,937 | -0.16(-0.83%) |
Feb 03, 2021 | 19.66 | 19.81 | 19.63 | 19.75 | 7,860 | +0.23(+1.16%) |
Feb 02, 2021 | 19.51 | 19.53 | 19.49 | 19.52 | 4,094 | +0.33(+1.73%) |
Feb 01, 2021 | 18.98 | 19.22 | 18.98 | 19.19 | 3,451 | +0.69(+3.73%) |
Jan 29, 2021 | 18.67 | 18.67 | 18.41 | 18.50 | 12,542 | -0.41(-2.18%) |
Jan 28, 2021 | 18.84 | 19.03 | 18.68 | 18.91 | 2,683 | +0.12(+0.63%) |
Jan 27, 2021 | 19.00 | 19.03 | 18.80 | 18.80 | 12,569 | -0.65(-3.32%) |
Jan 26, 2021 | 19.50 | 19.53 | 19.33 | 19.44 | 11,009 | -0.26(-1.34%) |
Jan 25, 2021 | 19.72 | 19.81 | 19.60 | 19.70 | 5,215 | +0.30(+1.55%) |
Jan 22, 2021 | 19.26 | 19.47 | 19.26 | 19.40 | 3,960 | -0.02(-0.09%) |
Jan 21, 2021 | 19.39 | 19.43 | 19.33 | 19.42 | 6,337 | +0.23(+1.19%) |
Jan 20, 2021 | 19.14 | 19.27 | 19.14 | 19.19 | 4,249 | +0.57(+3.06%) |
Jan 19, 2021 | 18.58 | 18.70 | 18.58 | 18.62 | 5,455 | +0.55(+3.05%) |
Jan 15, 2021 | 18.06 | 18.17 | 18.06 | 18.07 | 1,430 | -0.32(-1.72%) |
Jan 14, 2021 | 18.45 | 18.57 | 18.39 | 18.39 | 4,355 | +0.20(+1.12%) |
Jan 13, 2021 | 18.08 | 18.24 | 18.08 | 18.18 | 9,673 | +0.04(+0.23%) |
Jan 12, 2021 | 18.17 | 18.21 | 18.14 | 18.14 | 3,243 | +0.02(+0.12%) |
Jan 11, 2021 | 18.24 | 18.24 | 18.06 | 18.12 | 11,122 | -0.20(-1.11%) |
Jan 08, 2021 | 18.08 | 18.32 | 18.08 | 18.32 | 3,080 | +0.63(+3.54%) |
Jan 07, 2021 | 17.63 | 17.70 | 17.63 | 17.70 | 254 | +0.17(+0.99%) |
Jan 06, 2021 | 17.49 | 17.77 | 17.49 | 17.52 | 523,581 | -0.32(-1.78%) |
Jan 05, 2021 | 17.55 | 17.87 | 17.54 | 17.84 | 8,244 | +0.54(+3.10%) |
Jan 04, 2021 | 17.47 | 17.54 | 17.30 | 17.30 | 7,481 | +0.10(+0.59%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,559 | -0.00(-0.01%) | |
Dec 30, 2020 | 17.09 | 17.31 | 17.09 | 17.20 | 1,559 | +0.41(+2.45%) |
Dec 29, 2020 | 16.56 | 16.85 | 16.56 | 16.79 | 1,754 | +0.40(+2.42%) |
Dec 28, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 3,188 | -0.15(-0.91%) |
Dec 24, 2020 | 16.53 | 16.55 | 16.49 | 16.55 | 1,100 | -0.06(-0.38%) |
Dec 23, 2020 | 16.63 | 16.63 | 16.61 | 16.61 | 1,386 | +0.19(+1.14%) |
Dec 22, 2020 | 16.54 | 16.54 | 16.38 | 16.42 | 4,952 | -0.14(-0.85%) |
Dec 21, 2020 | 16.45 | 16.57 | 16.45 | 16.56 | 1,047 | -0.10(-0.58%) |
Dec 18, 2020 | 16.62 | 16.66 | 16.59 | 16.66 | 880 | -0.06(-0.37%) |
Dec 17, 2020 | 16.62 | 16.72 | 16.62 | 16.72 | 1,490 | +0.16(+0.94%) |
Dec 16, 2020 | 16.54 | 16.62 | 16.54 | 16.57 | 3,600 | +0.16(+1.00%) |
Dec 15, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 3,526 | +0.04(+0.24%) |
Dec 14, 2020 | 16.40 | 16.40 | 16.36 | 16.36 | 439 | -0.19(-1.16%) |
Dec 11, 2020 | 16.57 | 16.60 | 16.54 | 16.56 | 4,073 | -0.12(-0.69%) |
Dec 10, 2020 | 16.54 | 16.67 | 16.53 | 16.67 | 533 | +0.17(+1.02%) |
Dec 09, 2020 | 16.81 | 16.81 | 16.45 | 16.50 | 2,837 | -0.17(-1.02%) |
Dec 08, 2020 | 16.64 | 16.67 | 16.64 | 16.67 | 2,120 | +0.08(+0.48%) |
Dec 07, 2020 | 16.61 | 16.61 | 16.59 | 16.59 | 765 | +0.04(+0.22%) |
Dec 04, 2020 | 16.58 | 16.58 | 16.52 | 16.56 | 2,312 | +0.25(+1.51%) |
Dec 03, 2020 | 16.31 | 16.39 | 16.31 | 16.31 | 5,115 | +0.17(+1.06%) |
Dec 02, 2020 | 16.09 | 16.20 | 16.09 | 16.14 | 3,093 | +0.04(+0.23%) |
Dec 01, 2020 | 16.16 | 16.19 | 16.10 | 16.10 | 1,412 | +0.09(+0.53%) |
Nov 30, 2020 | 16.24 | 16.24 | 16.00 | 16.02 | 13,183 | -0.43(-2.60%) |
Nov 27, 2020 | 16.43 | 16.51 | 16.42 | 16.45 | 4,624 | +0.31(+1.92%) |
Nov 25, 2020 | 16.14 | 16.15 | 16.09 | 16.14 | 2,642 | -0.22(-1.35%) |
Nov 24, 2020 | 16.39 | 16.39 | 16.34 | 16.36 | 2,303 | +0.10(+0.64%) |
Nov 23, 2020 | 16.36 | 16.36 | 16.25 | 16.25 | 2,379 | +0.07(+0.42%) |
Nov 20, 2020 | 16.03 | 16.26 | 16.03 | 16.19 | 22,460 | +0.20(+1.26%) |
Nov 19, 2020 | 15.87 | 15.98 | 15.87 | 15.98 | 419 | +0.07(+0.45%) |
Nov 18, 2020 | 15.99 | 16.02 | 15.90 | 15.91 | 491,770 | -0.10(-0.62%) |
Nov 17, 2020 | 15.99 | 16.04 | 15.98 | 16.01 | 5,107 | -0.12(-0.77%) |
Nov 16, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 80 | +0.16(+1.00%) |
Nov 13, 2020 | 15.96 | 15.98 | 15.92 | 15.98 | 550 | +0.46(+2.95%) |
Nov 12, 2020 | 15.55 | 15.55 | 15.48 | 15.52 | 1,473 | +0.18(+1.17%) |
Nov 11, 2020 | 15.21 | 15.34 | 15.21 | 15.34 | 3,049 | -0.05(-0.35%) |
Nov 10, 2020 | 15.43 | 15.43 | 15.39 | 15.39 | 630 | -0.55(-3.48%) |
Nov 09, 2020 | 16.55 | 16.55 | 15.95 | 15.95 | 6,309 | -0.20(-1.26%) |
Nov 06, 2020 | 16.12 | 16.15 | 16.12 | 16.15 | 3,523 | +0.07(+0.43%) |
Nov 05, 2020 | 16.12 | 16.12 | 15.96 | 16.08 | 10,204 | +0.31(+1.96%) |
Nov 04, 2020 | 15.68 | 15.81 | 15.66 | 15.77 | 7,470 | +0.71(+4.69%) |
Nov 03, 2020 | 15.09 | 15.13 | 15.05 | 15.07 | 2,532 | +0.01(+0.08%) |
Nov 02, 2020 | 15.07 | 15.07 | 15.00 | 15.06 | 349 | +0.13(+0.90%) |
Oct 30, 2020 | 15.02 | 15.02 | 14.83 | 14.92 | 8,367 | -0.28(-1.85%) |
Oct 29, 2020 | 15.16 | 15.21 | 15.16 | 15.20 | 21,871 | +0.30(+2.01%) |
Oct 28, 2020 | 15.02 | 15.02 | 14.85 | 14.90 | 2,152 | -0.24(-1.56%) |
Oct 27, 2020 | 15.05 | 15.14 | 15.05 | 15.14 | 634 | +0.26(+1.75%) |
Oct 26, 2020 | 14.85 | 14.88 | 14.81 | 14.88 | 1,546 | -0.16(-1.08%) |
Oct 23, 2020 | 15.07 | 15.07 | 15.04 | 15.04 | 220 | -0.07(-0.45%) |
Oct 22, 2020 | 15.09 | 15.16 | 15.09 | 15.11 | 1,652 | -0.08(-0.56%) |
Oct 21, 2020 | 15.30 | 15.30 | 15.20 | 15.20 | 1,522 | -0.05(-0.30%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.20 | 15.24 | 2,491 | +0.23(+1.52%) |
Oct 19, 2020 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.14(-0.95%) |
Oct 16, 2020 | 15.16 | 15.18 | 15.16 | 15.16 | 330 | +0.05(+0.36%) |
Oct 15, 2020 | 15.03 | 15.10 | 15.03 | 15.10 | 590 | -0.20(-1.31%) |
Oct 14, 2020 | 15.30 | 15.30 | 15.30 | 15.30 | 143 | -0.09(-0.57%) |
Oct 13, 2020 | 15.41 | 15.41 | 15.31 | 15.39 | 813 | +0.01(+0.08%) |
Oct 12, 2020 | 15.38 | 15.38 | 15.38 | 15.38 | 40 | +0.17(+1.09%) |
Oct 09, 2020 | 15.10 | 15.21 | 15.10 | 15.21 | 330 | +0.19(+1.26%) |
Oct 08, 2020 | 15.03 | 15.03 | 15.03 | 15.03 | 7 | +0.08(+0.51%) |
Oct 07, 2020 | 14.92 | 15.00 | 14.91 | 14.95 | 18,195 | +0.29(+1.98%) |
Oct 06, 2020 | 14.75 | 14.75 | 14.66 | 14.66 | 484 | +0.08(+0.55%) |
Oct 05, 2020 | 14.45 | 14.58 | 14.45 | 14.58 | 268 | +0.17(+1.20%) |
Oct 02, 2020 | 14.47 | 14.51 | 14.41 | 14.41 | 880 | -0.20(-1.34%) |
Oct 01, 2020 | 14.54 | 14.61 | 14.54 | 14.60 | 3,230 | +0.11(+0.74%) |
Sep 30, 2020 | 14.49 | 14.50 | 14.47 | 14.49 | 717 | +0.28(+1.96%) |
Sep 29, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 243 | +0.04(+0.29%) |
Sep 28, 2020 | 14.20 | 14.20 | 14.14 | 14.17 | 293 | +0.14(+1.02%) |
Sep 25, 2020 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | -0.02(-0.12%) |
Sep 24, 2020 | 13.95 | 14.11 | 13.95 | 14.05 | 837 | -0.09(-0.66%) |
Sep 23, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 30 | -0.25(-1.70%) |
Sep 22, 2020 | 14.27 | 14.39 | 14.27 | 14.39 | 879 | -0.12(-0.84%) |
Sep 21, 2020 | 14.26 | 14.51 | 14.14 | 14.51 | 1,429 | -0.08(-0.55%) |
Sep 18, 2020 | 14.63 | 14.63 | 14.55 | 14.59 | 1,321 | -0.05(-0.37%) |
Sep 17, 2020 | 14.64 | 14.64 | 14.64 | 14.64 | 23 | -0.13(-0.86%) |
Sep 16, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 434 | +0.00(+0.00%) |
Sep 15, 2020 | 14.81 | 14.81 | 14.71 | 14.77 | 1,041 | +0.18(+1.24%) |
Sep 14, 2020 | 14.59 | 14.61 | 14.59 | 14.59 | 1,481 | +0.25(+1.74%) |
Sep 11, 2020 | 14.39 | 14.46 | 14.34 | 14.34 | 1,541 | +0.08(+0.56%) |
Sep 10, 2020 | 14.48 | 14.48 | 14.26 | 14.26 | 341 | -0.21(-1.46%) |
Sep 09, 2020 | 14.47 | 14.47 | 14.47 | 14.47 | 77 | +0.21(+1.48%) |
Sep 08, 2020 | 14.27 | 14.33 | 14.26 | 14.26 | 728 | -0.30(-2.05%) |
Sep 04, 2020 | 14.43 | 14.56 | 14.43 | 14.56 | 990 | +0.04(+0.30%) |
Sep 03, 2020 | 14.65 | 14.71 | 14.41 | 14.51 | 2,492 | -0.29(-1.94%) |
Sep 02, 2020 | 14.74 | 14.80 | 14.74 | 14.80 | 336 | +0.06(+0.40%) |
Sep 01, 2020 | 14.74 | 14.74 | 14.74 | 14.74 | 64 | +0.25(+1.70%) |
Aug 31, 2020 | 14.58 | 14.58 | 14.41 | 14.50 | 4,862 | -0.37(-2.52%) |
Aug 28, 2020 | 14.85 | 14.87 | 14.85 | 14.87 | 44,370 | +0.16(+1.10%) |
Aug 27, 2020 | 14.70 | 14.73 | 14.70 | 14.71 | 707 | -0.03(-0.19%) |
Aug 26, 2020 | 14.73 | 14.74 | 14.73 | 14.74 | 1,254 | +0.05(+0.32%) |
Aug 25, 2020 | 14.63 | 14.69 | 14.63 | 14.69 | 576 | +0.09(+0.64%) |
Aug 24, 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 404 | +0.23(+1.61%) |
Aug 21, 2020 | 14.33 | 14.36 | 14.33 | 14.36 | 110 | +0.02(+0.16%) |
Aug 20, 2020 | 14.13 | 14.34 | 14.07 | 14.34 | 1,221 | -0.03(-0.22%) |
Aug 19, 2020 | 14.54 | 14.54 | 14.37 | 14.37 | 1,819 | -0.25(-1.74%) |
Aug 18, 2020 | 14.63 | 14.63 | 14.63 | 14.63 | 4 | +0.11(+0.76%) |
Aug 17, 2020 | 14.44 | 14.52 | 14.44 | 14.52 | 441 | +0.18(+1.26%) |
Aug 14, 2020 | 14.35 | 14.35 | 14.34 | 14.34 | 1,100 | -0.01(-0.06%) |
Aug 13, 2020 | 14.35 | 14.35 | 14.35 | 14.35 | 111 | -0.05(-0.36%) |
Aug 12, 2020 | 14.44 | 14.44 | 14.39 | 14.40 | 19,652 | +0.07(+0.48%) |
Aug 11, 2020 | 14.45 | 14.45 | 14.33 | 14.33 | 1,629 | -0.15(-1.03%) |
Aug 10, 2020 | 14.45 | 14.50 | 14.45 | 14.48 | 2,201 | -0.02(-0.11%) |
Aug 07, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 110 | -0.21(-1.45%) |
Aug 06, 2020 | 14.70 | 14.71 | 14.62 | 14.71 | 1,404 | +0.02(+0.16%) |
Aug 05, 2020 | 14.72 | 14.72 | 14.63 | 14.68 | 1,263 | +0.18(+1.26%) |
Aug 04, 2020 | 14.50 | 14.50 | 14.50 | 14.50 | 2 | +0.19(+1.32%) |
Aug 03, 2020 | 14.32 | 14.32 | 14.28 | 14.31 | 463 | +0.12(+0.88%) |
Jul 31, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 110 | -0.07(-0.51%) |
Jul 30, 2020 | 14.17 | 14.26 | 14.17 | 14.26 | 394 | -0.11(-0.79%) |
Jul 29, 2020 | 14.32 | 14.37 | 14.32 | 14.37 | 554 | +0.25(+1.77%) |
Jul 28, 2020 | 14.16 | 14.16 | 14.12 | 14.12 | 768 | -0.16(-1.10%) |
Jul 27, 2020 | 14.21 | 14.28 | 14.21 | 14.28 | 334 | +0.36(+2.59%) |
Jul 24, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 110 | +0.06(+0.47%) |
Jul 23, 2020 | 14.00 | 14.00 | 13.83 | 13.85 | 3,744 | -0.11(-0.82%) |
Jul 22, 2020 | 13.97 | 13.97 | 13.97 | 13.97 | 99 | +0.06(+0.40%) |
Jul 21, 2020 | 14.00 | 14.04 | 13.91 | 13.91 | 3,156 | +0.08(+0.57%) |
Jul 20, 2020 | 13.65 | 13.83 | 13.65 | 13.83 | 1,648 | +0.10(+0.71%) |
Jul 17, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 110 | +0.17(+1.27%) |
Jul 16, 2020 | 13.56 | 13.56 | 13.56 | 13.56 | 89 | -0.25(-1.82%) |
Jul 15, 2020 | 13.84 | 13.87 | 13.81 | 13.81 | 525 | -0.01(-0.04%) |
Jul 14, 2020 | 12.28 | 13.82 | 12.28 | 13.82 | 4,983 | +0.17(+1.28%) |
Jul 13, 2020 | 13.90 | 13.96 | 13.65 | 13.65 | 6,321 | -0.13(-0.91%) |
Jul 10, 2020 | 13.67 | 13.77 | 13.67 | 13.77 | 220 | -0.06(-0.45%) |
Jul 09, 2020 | 13.98 | 13.98 | 13.74 | 13.83 | 68,674 | +0.10(+0.71%) |
Jul 08, 2020 | 13.58 | 13.74 | 13.58 | 13.74 | 683 | +0.32(+2.42%) |
Jul 07, 2020 | 13.58 | 13.58 | 13.41 | 13.41 | 459 | -0.18(-1.32%) |
Jul 06, 2020 | 13.47 | 13.59 | 13.47 | 13.59 | 380 | +0.45(+3.44%) |
Jul 02, 2020 | 13.19 | 13.27 | 13.14 | 13.14 | 2,752 | +0.19(+1.45%) |
Jul 01, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 115 | +0.14(+1.07%) |
Jun 30, 2020 | 12.79 | 12.84 | 12.78 | 12.81 | 4,734 | -0.01(-0.05%) |
Jun 29, 2020 | 12.82 | 12.82 | 12.82 | 12.82 | 235 | +0.02(+0.14%) |
Jun 26, 2020 | 12.85 | 12.85 | 12.80 | 12.80 | 330 | -0.17(-1.29%) |
Jun 25, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 3 | +0.14(+1.11%) |
Jun 24, 2020 | 12.92 | 12.92 | 12.83 | 12.83 | 1,000 | -0.17(-1.33%) |
Jun 23, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 75 | +0.16(+1.25%) |
Jun 22, 2020 | 12.73 | 12.88 | 12.73 | 12.84 | 765 | +0.15(+1.21%) |
Jun 19, 2020 | 12.69 | 12.69 | 12.69 | 12.69 | 330 | +0.09(+0.74%) |
Jun 18, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 581 | -0.05(-0.39%) |
Jun 17, 2020 | 12.67 | 12.67 | 12.64 | 12.64 | 256 | +0.13(+1.04%) |
Jun 16, 2020 | 12.70 | 12.70 | 12.51 | 12.51 | 1,071 | +0.05(+0.40%) |
Jun 15, 2020 | 12.31 | 12.48 | 12.29 | 12.46 | 4,848 | -0.12(-0.92%) |
Jun 12, 2020 | 12.61 | 12.61 | 12.51 | 12.58 | 330 | +0.30(+2.45%) |
Jun 11, 2020 | 12.37 | 12.37 | 12.28 | 12.28 | 2,302 | -0.63(-4.88%) |
Jun 10, 2020 | 12.88 | 12.91 | 12.88 | 12.91 | 1,154 | +0.14(+1.08%) |
Jun 09, 2020 | 12.75 | 12.88 | 12.74 | 12.77 | 15,791 | -0.13(-0.99%) |
Jun 08, 2020 | 12.82 | 12.90 | 12.82 | 12.90 | 437 | +0.12(+0.97%) |
Jun 05, 2020 | 12.73 | 12.81 | 12.73 | 12.77 | 2,091 | +0.27(+2.14%) |
Jun 04, 2020 | 12.53 | 12.53 | 12.44 | 12.51 | 11,009 | -0.13(-1.04%) |
Jun 03, 2020 | 12.56 | 12.64 | 12.56 | 12.64 | 624 | +0.32(+2.63%) |
Jun 02, 2020 | 12.27 | 12.34 | 12.23 | 12.31 | 13,732 | +0.21(+1.76%) |
Jun 01, 2020 | 11.96 | 12.10 | 11.95 | 12.10 | 8,761 | +0.23(+1.93%) |
May 29, 2020 | 11.87 | 11.87 | 11.87 | 11.87 | 110 | +0.23(+1.97%) |
May 28, 2020 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | -0.03(-0.29%) |
May 27, 2020 | 11.58 | 11.67 | 11.58 | 11.67 | 448 | +0.03(+0.22%) |
May 26, 2020 | 11.68 | 11.72 | 11.65 | 11.65 | 573 | +0.34(+2.99%) |
May 22, 2020 | 11.31 | 11.31 | 11.26 | 11.31 | 330 | -0.20(-1.70%) |
May 21, 2020 | 11.49 | 11.51 | 11.49 | 11.51 | 1,116 | -0.08(-0.68%) |
May 20, 2020 | 11.49 | 11.58 | 11.47 | 11.58 | 4,974 | +0.11(+0.99%) |
May 19, 2020 | 11.44 | 11.47 | 11.38 | 11.47 | 2,200 | -0.04(-0.37%) |
May 18, 2020 | 11.43 | 11.53 | 11.38 | 11.51 | 27,238 | +0.42(+3.83%) |
May 15, 2020 | 11.12 | 11.12 | 11.09 | 11.09 | 110 | -0.14(-1.25%) |
May 14, 2020 | 10.96 | 11.23 | 10.96 | 11.23 | 363 | +0.09(+0.84%) |
May 13, 2020 | 11.18 | 11.18 | 11.14 | 11.14 | 1,365 | -0.04(-0.32%) |
May 12, 2020 | 11.22 | 11.27 | 11.09 | 11.17 | 3,044 | +0.05(+0.41%) |
May 11, 2020 | 11.12 | 11.14 | 11.12 | 11.13 | 995 | -0.13(-1.13%) |
May 08, 2020 | 11.28 | 11.28 | 11.16 | 11.25 | 3,413 | +0.23(+2.06%) |
May 07, 2020 | 11.04 | 11.10 | 10.99 | 11.03 | 13,278 | +0.04(+0.33%) |
May 06, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 46 | -0.04(-0.33%) |
May 05, 2020 | 11.14 | 11.17 | 11.03 | 11.03 | 4,073 | +0.08(+0.73%) |
May 04, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 117 | +0.20(+1.82%) |