Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 16.90 | 17.05 | 16.80 | 17.05 | 1,541 | +0.46(+2.77%) |
Aug 31, 2020 | 17.37 | 17.39 | 16.59 | 16.59 | 7,725 | -1.11(-6.27%) |
Aug 28, 2020 | 17.90 | 18.18 | 17.55 | 17.70 | 1,600 | +0.20(+1.14%) |
Aug 27, 2020 | 17.65 | 18.20 | 17.50 | 17.50 | 5,149 | -0.12(-0.68%) |
Aug 26, 2020 | 17.90 | 17.90 | 17.62 | 17.62 | 802 | +0.11(+0.63%) |
Aug 25, 2020 | 18.00 | 18.00 | 17.51 | 17.51 | 614 | -0.03(-0.17%) |
Aug 24, 2020 | 17.90 | 17.90 | 17.54 | 17.54 | 629 | -0.58(-3.20%) |
Aug 21, 2020 | 18.06 | 18.20 | 17.50 | 18.12 | 2,600 | +0.12(+0.67%) |
Aug 20, 2020 | 17.67 | 18.29 | 17.50 | 18.00 | 4,724 | -0.45(-2.44%) |
Aug 19, 2020 | 17.85 | 18.45 | 17.60 | 18.45 | 3,304 | +0.25(+1.37%) |
Aug 18, 2020 | 17.50 | 18.20 | 17.48 | 18.20 | 1,827 | +1.04(+6.06%) |
Aug 17, 2020 | 17.54 | 17.55 | 17.16 | 17.16 | 874 | +0.08(+0.47%) |
Aug 14, 2020 | 17.08 | 17.08 | 17.08 | 17.08 | 100 | -0.10(-0.58%) |
Aug 13, 2020 | 17.00 | 17.23 | 17.00 | 17.18 | 817 | +0.11(+0.64%) |
Aug 12, 2020 | 17.31 | 17.31 | 17.07 | 17.07 | 1,634 | +0.07(+0.41%) |
Aug 11, 2020 | 16.62 | 17.30 | 16.62 | 17.00 | 2,197 | +0.01(+0.06%) |
Aug 10, 2020 | 16.92 | 17.37 | 16.77 | 16.99 | 2,266 | -0.01(-0.06%) |
Aug 07, 2020 | 16.25 | 17.00 | 16.25 | 17.00 | 2,100 | +0.75(+4.62%) |
Aug 06, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 349 | +0.25(+1.56%) |
Aug 05, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 998 | -0.40(-2.44%) |
Aug 04, 2020 | 16.39 | 16.40 | 16.39 | 16.40 | 960 | -0.10(-0.61%) |
Aug 03, 2020 | 16.41 | 16.50 | 16.41 | 16.50 | 1,536 | +0.40(+2.48%) |
Jul 31, 2020 | 16.50 | 16.80 | 16.03 | 16.10 | 1,700 | -0.40(-2.42%) |
Jul 30, 2020 | 16.60 | 16.60 | 16.30 | 16.50 | 999 | -0.21(-1.26%) |
Jul 29, 2020 | 17.00 | 17.00 | 16.71 | 16.71 | 1,741 | -0.19(-1.12%) |
Jul 28, 2020 | 16.90 | 16.94 | 16.86 | 16.90 | 1,164 | -0.10(-0.59%) |
Jul 27, 2020 | 17.50 | 17.50 | 16.51 | 17.00 | 3,037 | +0.13(+0.77%) |
Jul 24, 2020 | 16.92 | 17.22 | 16.80 | 16.87 | 2,900 | -0.24(-1.40%) |
Jul 23, 2020 | 17.21 | 17.25 | 16.80 | 17.11 | 2,420 | -0.06(-0.35%) |
Jul 22, 2020 | 16.96 | 17.17 | 16.60 | 17.17 | 1,255 | +0.00(+0.00%) |
Jul 21, 2020 | 17.04 | 17.17 | 16.82 | 17.17 | 2,076 | +0.42(+2.51%) |
Jul 20, 2020 | 16.75 | 17.17 | 16.01 | 16.75 | 4,550 | -0.25(-1.47%) |
Jul 17, 2020 | 16.85 | 17.16 | 16.25 | 17.00 | 5,100 | +0.15(+0.89%) |
Jul 16, 2020 | 16.78 | 17.15 | 16.75 | 16.85 | 3,259 | +0.00(+0.00%) |
Jul 15, 2020 | 17.23 | 17.23 | 16.85 | 16.85 | 4,192 | +0.15(+0.90%) |
Jul 14, 2020 | 16.30 | 17.06 | 16.00 | 16.70 | 5,679 | +0.37(+2.27%) |
Jul 13, 2020 | 16.50 | 16.82 | 16.33 | 16.33 | 2,755 | -0.47(-2.80%) |
Jul 10, 2020 | 16.62 | 16.80 | 16.20 | 16.80 | 2,600 | +0.52(+3.19%) |
Jul 09, 2020 | 15.78 | 16.34 | 15.78 | 16.28 | 2,766 | +0.11(+0.68%) |
Jul 08, 2020 | 16.68 | 17.59 | 16.07 | 16.17 | 5,581 | +0.16(+1.00%) |
Jul 07, 2020 | 16.50 | 16.77 | 15.65 | 16.01 | 7,404 | -0.80(-4.76%) |
Jul 06, 2020 | 16.61 | 17.01 | 16.06 | 16.81 | 6,039 | -0.09(-0.53%) |
Jul 02, 2020 | 16.89 | 17.41 | 16.51 | 16.90 | 5,400 | +0.39(+2.36%) |
Jul 01, 2020 | 16.43 | 17.14 | 16.43 | 16.51 | 2,600 | -0.05(-0.30%) |
Jun 30, 2020 | 16.36 | 17.15 | 16.36 | 16.56 | 2,473 | -0.34(-2.01%) |
Jun 29, 2020 | 15.85 | 16.90 | 15.80 | 16.90 | 8,165 | +1.91(+12.74%) |
Jun 26, 2020 | 15.86 | 15.86 | 14.99 | 14.99 | 13,100 | -0.30(-1.96%) |
Jun 25, 2020 | 16.18 | 16.18 | 14.54 | 15.29 | 2,924 | +0.29(+1.93%) |
Jun 24, 2020 | 15.72 | 15.72 | 15.00 | 15.00 | 4,673 | -1.10(-6.83%) |
Jun 23, 2020 | 16.10 | 16.25 | 15.94 | 16.10 | 2,818 | -0.27(-1.65%) |
Jun 22, 2020 | 16.31 | 16.37 | 15.98 | 16.37 | 7,002 | -0.13(-0.79%) |
Jun 19, 2020 | 16.73 | 16.73 | 16.18 | 16.50 | 5,600 | +0.31(+1.92%) |
Jun 18, 2020 | 16.03 | 16.80 | 16.03 | 16.19 | 4,034 | +0.18(+1.12%) |
Jun 17, 2020 | 15.78 | 16.41 | 15.67 | 16.01 | 3,757 | -0.36(-2.20%) |
Jun 16, 2020 | 16.14 | 16.37 | 15.97 | 16.37 | 5,005 | +0.24(+1.49%) |
Jun 15, 2020 | 15.33 | 16.13 | 15.33 | 16.13 | 1,231 | +0.38(+2.41%) |
Jun 12, 2020 | 15.65 | 16.12 | 14.99 | 15.75 | 3,900 | +0.10(+0.64%) |
Jun 11, 2020 | 16.89 | 16.89 | 15.65 | 15.65 | 5,336 | -1.26(-7.45%) |
Jun 10, 2020 | 17.46 | 17.75 | 16.79 | 16.91 | 5,727 | -0.39(-2.25%) |
Jun 09, 2020 | 17.48 | 17.67 | 16.90 | 17.30 | 4,879 | -0.23(-1.31%) |
Jun 08, 2020 | 17.74 | 17.90 | 17.20 | 17.53 | 4,009 | +0.08(+0.46%) |
Jun 05, 2020 | 16.56 | 17.50 | 16.29 | 17.45 | 5,700 | +0.97(+5.89%) |
Jun 04, 2020 | 16.10 | 16.48 | 15.92 | 16.48 | 3,878 | +0.75(+4.77%) |
Jun 03, 2020 | 15.51 | 16.08 | 15.51 | 15.73 | 2,795 | +0.53(+3.49%) |
Jun 02, 2020 | 15.55 | 15.91 | 15.20 | 15.20 | 2,941 | -0.29(-1.87%) |
Jun 01, 2020 | 15.76 | 16.50 | 15.49 | 15.49 | 11,099 | -0.27(-1.71%) |
May 29, 2020 | 16.22 | 16.22 | 15.50 | 15.76 | 3,100 | -0.44(-2.72%) |
May 28, 2020 | 16.89 | 17.21 | 16.20 | 16.20 | 4,985 | -0.67(-3.97%) |
May 27, 2020 | 16.57 | 16.87 | 15.47 | 16.87 | 8,657 | +0.71(+4.39%) |
May 26, 2020 | 15.85 | 16.66 | 15.85 | 16.16 | 1,799 | -0.24(-1.46%) |
May 22, 2020 | 15.82 | 16.40 | 15.82 | 16.40 | 2,100 | +0.51(+3.21%) |
May 21, 2020 | 16.04 | 16.15 | 15.89 | 15.89 | 2,707 | -0.48(-2.93%) |
May 20, 2020 | 15.21 | 16.52 | 15.11 | 16.37 | 6,297 | +0.74(+4.73%) |
May 19, 2020 | 15.68 | 15.96 | 15.21 | 15.63 | 5,679 | +0.04(+0.26%) |
May 18, 2020 | 15.34 | 16.30 | 15.30 | 15.59 | 5,311 | +0.48(+3.18%) |
May 15, 2020 | 14.67 | 16.00 | 14.16 | 15.11 | 6,200 | +1.01(+7.16%) |
May 14, 2020 | 15.85 | 16.00 | 14.10 | 14.10 | 2,403 | -1.43(-9.21%) |
May 13, 2020 | 16.00 | 16.25 | 15.53 | 15.53 | 2,943 | -0.97(-5.88%) |
May 12, 2020 | 16.95 | 16.95 | 16.50 | 16.50 | 2,790 | -0.44(-2.60%) |
May 11, 2020 | 16.94 | 17.10 | 16.94 | 16.94 | 3,619 | -0.16(-0.94%) |
May 08, 2020 | 17.26 | 17.57 | 16.95 | 17.10 | 2,700 | -0.01(-0.06%) |
May 07, 2020 | 17.07 | 17.89 | 17.07 | 17.11 | 2,086 | +0.05(+0.29%) |
May 06, 2020 | 18.84 | 18.84 | 17.06 | 17.06 | 1,306 | -0.49(-2.79%) |
May 05, 2020 | 17.98 | 18.52 | 17.50 | 17.55 | 1,464 | -0.05(-0.28%) |
May 04, 2020 | 17.19 | 17.60 | 17.00 | 17.60 | 3,672 | -0.03(-0.17%) |
May 01, 2020 | 18.25 | 18.25 | 17.21 | 17.63 | 2,800 | -0.59(-3.24%) |
Apr 30, 2020 | 18.20 | 19.29 | 17.86 | 18.22 | 4,085 | +0.01(+0.05%) |
Apr 29, 2020 | 17.75 | 18.95 | 17.62 | 18.21 | 11,908 | +0.59(+3.35%) |
Apr 28, 2020 | 18.11 | 19.23 | 17.16 | 17.62 | 8,864 | -0.59(-3.24%) |
Apr 27, 2020 | 18.00 | 18.57 | 17.73 | 18.21 | 19,465 | +0.88(+5.08%) |
Apr 24, 2020 | 17.96 | 18.25 | 16.54 | 17.33 | 7,400 | -0.63(-3.51%) |
Apr 23, 2020 | 18.36 | 18.36 | 17.08 | 17.96 | 10,538 | -0.35(-1.91%) |
Apr 22, 2020 | 17.07 | 19.00 | 17.07 | 18.31 | 8,324 | +0.63(+3.56%) |
Apr 21, 2020 | 18.19 | 18.29 | 17.68 | 17.68 | 3,142 | -0.82(-4.43%) |
Apr 20, 2020 | 18.50 | 19.07 | 18.16 | 18.50 | 9,509 | +0.00(+0.00%) |
Apr 17, 2020 | 19.10 | 20.23 | 17.96 | 18.50 | 10,600 | -0.60(-3.14%) |
Apr 16, 2020 | 19.95 | 20.48 | 17.80 | 19.10 | 17,346 | -0.80(-4.02%) |
Apr 15, 2020 | 21.10 | 21.10 | 19.45 | 19.90 | 12,811 | -1.25(-5.91%) |
Apr 14, 2020 | 21.42 | 22.01 | 20.16 | 21.15 | 14,797 | +0.50(+2.42%) |
Apr 13, 2020 | 21.43 | 22.52 | 20.29 | 20.65 | 17,329 | -0.95(-4.40%) |
Apr 09, 2020 | 21.79 | 22.39 | 21.05 | 21.60 | 7,500 | +0.27(+1.27%) |
Apr 08, 2020 | 21.20 | 22.10 | 20.27 | 21.33 | 13,539 | +0.04(+0.19%) |
Apr 07, 2020 | 21.96 | 22.10 | 19.67 | 21.29 | 14,364 | -0.98(-4.40%) |
Apr 06, 2020 | 21.37 | 22.32 | 20.32 | 22.27 | 15,173 | +1.77(+8.63%) |
Apr 03, 2020 | 21.40 | 21.50 | 20.50 | 20.50 | 4,500 | -1.02(-4.74%) |
Apr 02, 2020 | 21.30 | 22.00 | 20.50 | 21.52 | 7,071 | +0.32(+1.51%) |