Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.75 | 17.77 | 17.58 | 17.58 | 30,193 | -0.17(-0.98%) |
Apr 29, 2021 | 17.76 | 17.76 | 17.61 | 17.75 | 17,131 | +0.18(+1.03%) |
Apr 28, 2021 | 17.61 | 17.61 | 17.46 | 17.57 | 5,016 | +0.17(+0.97%) |
Apr 27, 2021 | 17.49 | 17.49 | 17.40 | 17.40 | 20,665 | -0.13(-0.74%) |
Apr 26, 2021 | 17.74 | 17.74 | 17.50 | 17.53 | 9,164 | -0.12(-0.68%) |
Apr 23, 2021 | 17.60 | 17.65 | 17.60 | 17.65 | 1,303 | +0.27(+1.54%) |
Apr 22, 2021 | 17.52 | 17.52 | 17.30 | 17.38 | 13,915 | -0.16(-0.89%) |
Apr 21, 2021 | 17.33 | 17.58 | 17.33 | 17.54 | 4,353 | +0.05(+0.26%) |
Apr 20, 2021 | 17.56 | 17.59 | 17.49 | 17.49 | 2,914 | -0.22(-1.23%) |
Apr 19, 2021 | 17.75 | 17.86 | 17.66 | 17.71 | 9,514 | -0.13(-0.75%) |
Apr 16, 2021 | 17.66 | 17.85 | 17.66 | 17.85 | 5,539 | +0.17(+0.95%) |
Apr 15, 2021 | 17.68 | 17.68 | 17.59 | 17.68 | 3,129 | +0.12(+0.68%) |
Apr 14, 2021 | 17.60 | 17.60 | 17.54 | 17.56 | 3,510 | +0.34(+1.98%) |
Apr 13, 2021 | 17.14 | 17.28 | 17.14 | 17.22 | 2,218 | +0.02(+0.11%) |
Apr 12, 2021 | 17.27 | 17.27 | 17.13 | 17.20 | 11,554 | -0.47(-2.66%) |
Apr 09, 2021 | 17.62 | 17.67 | 17.61 | 17.67 | 1,955 | -0.07(-0.42%) |
Apr 08, 2021 | 17.71 | 17.82 | 17.71 | 17.74 | 4,272 | +0.17(+0.94%) |
Apr 07, 2021 | 17.65 | 17.65 | 17.55 | 17.58 | 7,118 | -0.19(-1.09%) |
Apr 06, 2021 | 17.71 | 17.77 | 17.70 | 17.77 | 3,391 | +0.19(+1.10%) |
Apr 05, 2021 | 17.80 | 17.81 | 17.57 | 17.58 | 9,054 | -0.17(-0.93%) |
Apr 01, 2021 | 17.82 | 17.93 | 17.74 | 17.74 | 1,520 | +0.10(+0.55%) |
Mar 31, 2021 | 17.61 | 17.65 | 17.48 | 17.65 | 11,083 | -0.18(-0.98%) |
Mar 30, 2021 | 17.86 | 17.86 | 17.68 | 17.82 | 4,856 | -0.47(-2.57%) |
Mar 29, 2021 | 18.47 | 18.57 | 18.26 | 18.29 | 3,786 | -0.28(-1.51%) |
Mar 26, 2021 | 18.24 | 18.57 | 18.24 | 18.57 | 3,149 | +0.53(+2.93%) |
Mar 25, 2021 | 18.02 | 18.06 | 17.97 | 18.04 | 2,166 | +0.04(+0.23%) |
Mar 24, 2021 | 18.18 | 18.18 | 17.99 | 18.00 | 19,719 | -0.22(-1.19%) |
Mar 23, 2021 | 18.41 | 18.41 | 18.18 | 18.22 | 9,678 | -0.43(-2.29%) |
Mar 22, 2021 | 18.62 | 18.67 | 18.60 | 18.64 | 2,766 | -0.20(-1.07%) |
Mar 19, 2021 | 18.65 | 18.87 | 18.65 | 18.85 | 31,931 | +0.38(+2.05%) |
Mar 18, 2021 | 18.56 | 18.65 | 18.46 | 18.47 | 4,504 | -0.11(-0.60%) |
Mar 17, 2021 | 18.34 | 18.64 | 18.29 | 18.58 | 5,768 | +0.06(+0.35%) |
Mar 16, 2021 | 18.60 | 18.60 | 18.46 | 18.52 | 2,878 | -0.06(-0.30%) |
Mar 15, 2021 | 18.75 | 18.75 | 18.46 | 18.57 | 5,305 | -0.05(-0.26%) |
Mar 12, 2021 | 18.52 | 18.66 | 18.22 | 18.62 | 14,771 | -0.06(-0.31%) |
Mar 11, 2021 | 18.62 | 18.76 | 18.58 | 18.68 | 7,539 | +0.25(+1.36%) |
Mar 10, 2021 | 18.47 | 18.47 | 18.19 | 18.43 | 7,915 | +0.06(+0.30%) |
Mar 09, 2021 | 18.19 | 18.47 | 17.98 | 18.37 | 6,436 | +0.10(+0.57%) |
Mar 08, 2021 | 18.37 | 18.52 | 18.18 | 18.27 | 15,823 | -0.12(-0.65%) |
Mar 05, 2021 | 18.50 | 18.50 | 18.18 | 18.39 | 8,688 | -0.01(-0.05%) |
Mar 04, 2021 | 18.70 | 18.78 | 18.35 | 18.40 | 4,871 | -0.38(-2.01%) |
Mar 03, 2021 | 18.90 | 19.24 | 18.77 | 18.77 | 29,366 | -0.14(-0.73%) |
Mar 02, 2021 | 18.95 | 18.98 | 18.85 | 18.91 | 5,273 | -0.13(-0.68%) |
Mar 01, 2021 | 18.69 | 19.10 | 18.69 | 19.04 | 4,361 | +0.64(+3.51%) |
Feb 26, 2021 | 18.31 | 18.56 | 18.22 | 18.40 | 16,400 | -0.03(-0.15%) |
Feb 25, 2021 | 19.02 | 19.02 | 18.35 | 18.42 | 69,568 | -0.65(-3.40%) |
Feb 24, 2021 | 18.90 | 19.07 | 18.87 | 19.07 | 6,847 | -0.03(-0.17%) |
Feb 23, 2021 | 18.98 | 19.20 | 18.82 | 19.10 | 20,233 | +0.24(+1.27%) |
Feb 22, 2021 | 18.93 | 19.03 | 18.87 | 18.87 | 5,817 | -0.20(-1.06%) |
Feb 19, 2021 | 19.04 | 19.13 | 19.01 | 19.07 | 6,842 | +0.10(+0.53%) |
Feb 18, 2021 | 18.92 | 18.97 | 18.78 | 18.97 | 13,363 | -0.16(-0.82%) |
Feb 17, 2021 | 19.09 | 19.15 | 18.77 | 19.12 | 16,651 | -0.17(-0.86%) |
Feb 16, 2021 | 19.34 | 19.38 | 19.24 | 19.29 | 4,613 | -0.06(-0.29%) |
Feb 12, 2021 | 19.20 | 19.42 | 19.20 | 19.34 | 6,951 | +0.01(+0.05%) |
Feb 11, 2021 | 19.39 | 19.45 | 19.31 | 19.34 | 6,253 | +0.05(+0.28%) |
Feb 10, 2021 | 19.31 | 19.37 | 19.27 | 19.28 | 14,041 | +0.02(+0.10%) |
Feb 09, 2021 | 19.27 | 19.31 | 19.03 | 19.26 | 9,903 | -0.23(-1.18%) |
Feb 08, 2021 | 19.32 | 19.49 | 19.28 | 19.49 | 9,124 | +0.16(+0.81%) |
Feb 05, 2021 | 19.31 | 19.40 | 19.24 | 19.34 | 6,516 | +0.08(+0.43%) |
Feb 04, 2021 | 19.18 | 19.25 | 18.99 | 19.25 | 9,940 | +0.03(+0.18%) |
Feb 03, 2021 | 19.09 | 19.23 | 19.09 | 19.22 | 2,933 | +0.13(+0.69%) |
Feb 02, 2021 | 19.17 | 19.17 | 19.03 | 19.09 | 13,023 | -0.06(-0.29%) |
Feb 01, 2021 | 18.84 | 19.16 | 18.80 | 19.14 | 23,377 | +0.82(+4.50%) |
Jan 29, 2021 | 18.59 | 18.59 | 18.27 | 18.32 | 52,893 | -0.58(-3.08%) |
Jan 28, 2021 | 18.71 | 18.95 | 18.69 | 18.90 | 8,111 | +0.15(+0.82%) |
Jan 27, 2021 | 19.09 | 19.09 | 18.71 | 18.75 | 14,931 | -0.58(-3.00%) |
Jan 26, 2021 | 19.48 | 19.79 | 19.15 | 19.33 | 9,117 | -0.12(-0.62%) |
Jan 25, 2021 | 19.70 | 19.74 | 19.23 | 19.45 | 25,856 | -0.26(-1.31%) |
Jan 22, 2021 | 19.82 | 19.84 | 19.59 | 19.70 | 9,123 | -0.41(-2.06%) |
Jan 21, 2021 | 20.33 | 20.33 | 20.04 | 20.12 | 16,894 | +0.02(+0.09%) |
Jan 20, 2021 | 19.88 | 20.10 | 19.88 | 20.10 | 6,487 | +0.64(+3.31%) |
Jan 19, 2021 | 19.72 | 19.72 | 19.41 | 19.45 | 16,566 | -0.10(-0.52%) |
Jan 15, 2021 | 19.66 | 19.66 | 19.56 | 19.56 | 15,531 | -0.40(-1.98%) |
Jan 14, 2021 | 20.01 | 20.15 | 19.91 | 19.95 | 9,048 | +0.17(+0.88%) |
Jan 13, 2021 | 19.92 | 19.93 | 19.69 | 19.78 | 6,578 | +0.02(+0.09%) |
Jan 12, 2021 | 19.70 | 19.83 | 19.67 | 19.76 | 44,492 | +0.21(+1.08%) |
Jan 11, 2021 | 19.58 | 19.69 | 19.52 | 19.55 | 13,889 | -0.08(-0.42%) |
Jan 08, 2021 | 19.56 | 19.63 | 19.43 | 19.63 | 19,984 | +0.45(+2.35%) |
Jan 07, 2021 | 19.22 | 19.22 | 19.07 | 19.18 | 21,307 | -0.14(-0.71%) |
Jan 06, 2021 | 19.22 | 19.44 | 19.22 | 19.32 | 88,113 | -0.33(-1.69%) |
Jan 05, 2021 | 19.51 | 19.65 | 19.47 | 19.65 | 9,408 | +0.35(+1.84%) |
Jan 04, 2021 | 19.50 | 19.54 | 19.26 | 19.29 | 14,436 | +0.33(+1.72%) |
Dec 31, 2020 | 18.97 | 18.97 | 18.97 | 24,749 | +0.04(+0.19%) | |
Dec 30, 2020 | 19.09 | 19.13 | 18.93 | 18.93 | 24,749 | -0.26(-1.34%) |
Dec 29, 2020 | 19.24 | 19.24 | 19.04 | 19.19 | 9,175 | -0.12(-0.62%) |
Dec 28, 2020 | 19.23 | 19.33 | 19.13 | 19.31 | 14,143 | +0.42(+2.24%) |
Dec 24, 2020 | 18.89 | 18.89 | 18.83 | 18.88 | 8,471 | +0.06(+0.34%) |
Dec 23, 2020 | 18.95 | 18.95 | 18.68 | 18.82 | 16,907 | +0.13(+0.69%) |
Dec 22, 2020 | 18.89 | 18.94 | 18.50 | 18.69 | 56,912 | -0.80(-4.11%) |
Dec 21, 2020 | 19.15 | 19.49 | 19.15 | 19.49 | 20,890 | +0.06(+0.30%) |
Dec 18, 2020 | 19.35 | 19.57 | 19.26 | 19.43 | 4,415 | -0.10(-0.53%) |
Dec 17, 2020 | 19.64 | 19.64 | 19.45 | 19.54 | 12,529 | +0.04(+0.22%) |
Dec 16, 2020 | 19.25 | 19.59 | 19.25 | 19.49 | 9,209 | +0.31(+1.62%) |
Dec 15, 2020 | 19.07 | 19.18 | 19.06 | 19.18 | 5,409 | +0.30(+1.58%) |
Dec 14, 2020 | 19.13 | 19.22 | 18.88 | 18.89 | 17,264 | +0.14(+0.75%) |
Dec 11, 2020 | 18.88 | 18.88 | 18.66 | 18.75 | 24,172 | -0.31(-1.62%) |
Dec 10, 2020 | 19.01 | 19.09 | 18.93 | 19.05 | 6,419 | +0.19(+0.98%) |
Dec 09, 2020 | 19.03 | 19.15 | 18.81 | 18.87 | 9,848 | -0.01(-0.07%) |
Dec 08, 2020 | 18.84 | 18.94 | 18.79 | 18.88 | 62,107 | -0.04(-0.20%) |
Dec 07, 2020 | 18.75 | 18.97 | 18.75 | 18.92 | 13,500 | +0.41(+2.21%) |
Dec 04, 2020 | 18.60 | 18.70 | 18.40 | 18.51 | 21,854 | -0.04(-0.20%) |
Dec 03, 2020 | 18.57 | 18.69 | 18.52 | 18.55 | 19,397 | +0.04(+0.20%) |
Dec 02, 2020 | 18.36 | 18.60 | 18.36 | 18.51 | 190,165 | +0.30(+1.64%) |
Dec 01, 2020 | 18.21 | 18.53 | 18.11 | 18.21 | 41,000 | +0.44(+2.50%) |
Nov 30, 2020 | 18.11 | 18.11 | 17.75 | 17.77 | 14,744 | -0.75(-4.06%) |
Nov 27, 2020 | 18.43 | 18.61 | 18.43 | 18.52 | 15,894 | +0.35(+1.91%) |
Nov 25, 2020 | 18.09 | 18.20 | 18.00 | 18.17 | 10,485 | -0.04(-0.24%) |
Nov 24, 2020 | 18.02 | 18.27 | 17.96 | 18.22 | 14,354 | +0.33(+1.85%) |
Nov 23, 2020 | 18.02 | 18.05 | 17.84 | 17.88 | 72,348 | +0.31(+1.75%) |
Nov 20, 2020 | 17.59 | 17.62 | 17.58 | 17.58 | 4,635 | +0.08(+0.47%) |
Nov 19, 2020 | 17.56 | 17.56 | 17.49 | 17.49 | 5,959 | -0.07(-0.41%) |
Nov 18, 2020 | 17.67 | 17.68 | 17.57 | 17.57 | 8,336 | -0.05(-0.26%) |
Nov 17, 2020 | 17.53 | 17.74 | 17.53 | 17.61 | 10,208 | +0.05(+0.26%) |
Nov 16, 2020 | 17.40 | 17.68 | 17.35 | 17.57 | 74,882 | +0.27(+1.57%) |
Nov 13, 2020 | 17.17 | 17.30 | 17.17 | 17.30 | 8,719 | +0.22(+1.27%) |
Nov 12, 2020 | 17.25 | 17.36 | 17.04 | 17.08 | 11,758 | -0.35(-2.02%) |
Nov 11, 2020 | 17.40 | 17.49 | 17.39 | 17.43 | 14,280 | -0.13(-0.72%) |
Nov 10, 2020 | 17.30 | 17.58 | 17.22 | 17.56 | 17,628 | +0.39(+2.27%) |
Nov 09, 2020 | 17.17 | 17.44 | 17.14 | 17.17 | 79,587 | +0.47(+2.79%) |
Nov 06, 2020 | 16.54 | 16.72 | 16.54 | 16.70 | 15,011 | +0.17(+1.01%) |
Nov 05, 2020 | 16.14 | 16.56 | 16.13 | 16.53 | 54,166 | +0.60(+3.75%) |
Nov 04, 2020 | 15.70 | 15.97 | 15.70 | 15.94 | 11,631 | +0.24(+1.56%) |
Nov 03, 2020 | 15.63 | 15.77 | 15.63 | 15.69 | 5,961 | +0.30(+1.94%) |
Nov 02, 2020 | 15.18 | 15.39 | 15.18 | 15.39 | 10,802 | +0.39(+2.60%) |
Oct 30, 2020 | 15.01 | 15.01 | 14.94 | 15.00 | 15,673 | -0.14(-0.96%) |
Oct 29, 2020 | 14.88 | 15.15 | 14.88 | 15.15 | 5,782 | +0.08(+0.55%) |
Oct 28, 2020 | 15.22 | 15.22 | 15.07 | 15.07 | 13,369 | -0.38(-2.47%) |
Oct 27, 2020 | 15.52 | 15.52 | 15.43 | 15.45 | 37,744 | -0.05(-0.35%) |
Oct 26, 2020 | 15.55 | 15.59 | 15.44 | 15.50 | 13,251 | -0.10(-0.61%) |
Oct 23, 2020 | 15.49 | 15.62 | 15.48 | 15.60 | 4,194 | +0.13(+0.85%) |
Oct 22, 2020 | 15.57 | 15.57 | 15.42 | 15.47 | 53,259 | -0.09(-0.58%) |
Oct 21, 2020 | 15.34 | 15.57 | 15.34 | 15.56 | 75,235 | +0.24(+1.54%) |
Oct 20, 2020 | 15.37 | 15.37 | 15.28 | 15.32 | 4,481 | +0.09(+0.59%) |
Oct 19, 2020 | 15.34 | 15.34 | 15.18 | 15.23 | 34,873 | +0.05(+0.36%) |
Oct 16, 2020 | 15.17 | 15.23 | 15.17 | 15.18 | 5,518 | +0.07(+0.45%) |
Oct 15, 2020 | 15.15 | 15.15 | 15.09 | 15.11 | 2,599 | -0.17(-1.10%) |
Oct 14, 2020 | 15.27 | 15.43 | 15.27 | 15.28 | 106,527 | +0.13(+0.84%) |
Oct 13, 2020 | 15.18 | 15.18 | 15.15 | 15.15 | 3,149 | -0.05(-0.36%) |
Oct 12, 2020 | 15.12 | 15.25 | 14.68 | 15.20 | 67,832 | -0.02(-0.12%) |
Oct 09, 2020 | 15.10 | 15.25 | 15.10 | 15.22 | 56,953 | +0.12(+0.78%) |
Oct 08, 2020 | 15.00 | 15.15 | 14.99 | 15.10 | 19,485 | +0.08(+0.54%) |
Oct 07, 2020 | 14.95 | 15.03 | 14.95 | 15.02 | 9,040 | +0.05(+0.36%) |
Oct 06, 2020 | 14.97 | 15.08 | 14.89 | 14.97 | 31,907 | +0.00(+0.00%) |
Oct 05, 2020 | 14.76 | 14.98 | 14.76 | 14.97 | 21,641 | +0.37(+2.54%) |
Oct 02, 2020 | 14.67 | 14.67 | 14.57 | 14.60 | 6,181 | -0.17(-1.17%) |
Oct 01, 2020 | 14.61 | 14.77 | 14.61 | 14.77 | 19,664 | +0.34(+2.32%) |
Sep 30, 2020 | 14.30 | 14.47 | 14.30 | 14.43 | 2,869 | +0.09(+0.63%) |
Sep 29, 2020 | 14.30 | 14.44 | 14.30 | 14.34 | 45,633 | -0.17(-1.19%) |
Sep 28, 2020 | 14.48 | 14.52 | 14.48 | 14.51 | 12,955 | +0.05(+0.31%) |
Sep 25, 2020 | 14.35 | 14.48 | 14.35 | 14.47 | 6,181 | +0.30(+2.11%) |
Sep 24, 2020 | 14.21 | 14.24 | 14.07 | 14.17 | 16,511 | -0.11(-0.76%) |
Sep 23, 2020 | 14.59 | 14.59 | 14.27 | 14.28 | 3,984 | -0.30(-2.05%) |
Sep 22, 2020 | 14.60 | 14.60 | 14.50 | 14.58 | 12,772 | -0.10(-0.66%) |
Sep 21, 2020 | 14.72 | 14.75 | 14.46 | 14.67 | 73,417 | -0.27(-1.78%) |
Sep 18, 2020 | 14.91 | 15.04 | 14.89 | 14.94 | 26,048 | +0.05(+0.37%) |
Sep 17, 2020 | 14.75 | 14.91 | 14.75 | 14.89 | 29,494 | -0.05(-0.30%) |
Sep 16, 2020 | 15.03 | 15.06 | 14.91 | 14.93 | 112,994 | -0.24(-1.55%) |
Sep 15, 2020 | 15.11 | 15.17 | 14.63 | 15.17 | 353,496 | +0.05(+0.30%) |
Sep 14, 2020 | 15.11 | 15.22 | 15.07 | 15.12 | 847,500 | +0.49(+3.34%) |
Sep 11, 2020 | 14.70 | 14.74 | 14.56 | 14.63 | 46,468 | +0.36(+2.54%) |
Sep 10, 2020 | 14.59 | 14.63 | 14.24 | 14.27 | 418,223 | -1.33(-8.54%) |
Sep 09, 2020 | 15.62 | 15.66 | 15.53 | 15.60 | 158,665 | -0.16(-1.03%) |
Sep 08, 2020 | 15.70 | 15.89 | 15.67 | 15.76 | 61,831 | -0.13(-0.80%) |
Sep 04, 2020 | 15.82 | 15.99 | 15.69 | 15.89 | 96,468 | +0.07(+0.46%) |
Sep 03, 2020 | 15.90 | 15.98 | 15.67 | 15.82 | 174,403 | -0.25(-1.58%) |
Sep 02, 2020 | 16.08 | 16.09 | 15.93 | 16.07 | 127,113 | -0.03(-0.17%) |
Sep 01, 2020 | 16.17 | 16.17 | 16.04 | 16.10 | 52,791 | +0.08(+0.51%) |
Aug 31, 2020 | 16.07 | 16.12 | 15.91 | 16.02 | 206,067 | -0.38(-2.32%) |
Aug 28, 2020 | 16.24 | 16.43 | 16.24 | 16.40 | 21,081 | +0.26(+1.63%) |
Aug 27, 2020 | 16.32 | 16.32 | 16.08 | 16.14 | 46,190 | -0.28(-1.71%) |
Aug 26, 2020 | 16.30 | 16.42 | 16.19 | 16.42 | 68,430 | +0.02(+0.11%) |
Aug 25, 2020 | 16.25 | 16.45 | 16.13 | 16.40 | 262,869 | +0.40(+2.49%) |
Aug 24, 2020 | 16.10 | 16.12 | 15.85 | 16.00 | 75,412 | +0.18(+1.17%) |
Aug 21, 2020 | 15.85 | 15.89 | 15.73 | 15.81 | 207,285 | -0.19(-1.18%) |
Aug 20, 2020 | 15.79 | 16.02 | 15.62 | 16.00 | 301,408 | +0.11(+0.71%) |
Aug 19, 2020 | 16.00 | 16.05 | 15.84 | 15.89 | 123,747 | -0.14(-0.85%) |
Aug 18, 2020 | 15.99 | 16.06 | 15.90 | 16.03 | 100,414 | +0.06(+0.40%) |
Aug 17, 2020 | 15.88 | 15.96 | 15.87 | 15.96 | 68,374 | +0.14(+0.86%) |
Aug 14, 2020 | 15.70 | 15.84 | 15.70 | 15.83 | 31,126 | +0.04(+0.23%) |
Aug 13, 2020 | 15.85 | 15.85 | 15.75 | 15.79 | 26,233 | -0.08(-0.51%) |
Aug 12, 2020 | 15.76 | 15.95 | 15.76 | 15.87 | 62,662 | +0.29(+1.86%) |
Aug 11, 2020 | 15.85 | 15.85 | 15.58 | 15.58 | 74,320 | -0.22(-1.38%) |
Aug 10, 2020 | 15.72 | 15.80 | 15.59 | 15.80 | 136,314 | +0.25(+1.59%) |
Aug 07, 2020 | 15.62 | 15.72 | 15.47 | 15.55 | 98,344 | -0.26(-1.63%) |
Aug 06, 2020 | 15.64 | 15.84 | 15.63 | 15.81 | 53,376 | +0.05(+0.34%) |
Aug 05, 2020 | 15.65 | 15.81 | 15.64 | 15.76 | 645,911 | +0.40(+2.60%) |
Aug 04, 2020 | 15.27 | 15.38 | 15.27 | 15.36 | 129,667 | +0.24(+1.56%) |
Aug 03, 2020 | 15.35 | 15.35 | 15.12 | 15.12 | 1,051,708 | -0.38(-2.45%) |
Jul 31, 2020 | 15.46 | 15.50 | 15.33 | 15.50 | 90,618 | -0.03(-0.17%) |
Jul 30, 2020 | 15.58 | 15.61 | 15.41 | 15.53 | 91,524 | -0.06(-0.35%) |
Jul 29, 2020 | 15.59 | 15.65 | 15.51 | 15.58 | 108,712 | -0.02(-0.12%) |
Jul 28, 2020 | 15.72 | 15.72 | 15.58 | 15.60 | 200,318 | -0.21(-1.34%) |
Jul 27, 2020 | 15.76 | 15.94 | 15.73 | 15.81 | 76,036 | +0.19(+1.19%) |
Jul 24, 2020 | 15.58 | 15.66 | 15.45 | 15.63 | 202,319 | +0.13(+0.87%) |
Jul 23, 2020 | 15.61 | 15.61 | 15.40 | 15.49 | 69,849 | -0.02(-0.12%) |
Jul 22, 2020 | 15.59 | 15.64 | 15.45 | 15.51 | 177,372 | -0.07(-0.47%) |
Jul 21, 2020 | 15.60 | 15.63 | 15.49 | 15.58 | 116,384 | +0.31(+2.02%) |
Jul 20, 2020 | 15.08 | 15.37 | 15.07 | 15.28 | 483,354 | -0.01(-0.09%) |
Jul 17, 2020 | 15.23 | 15.33 | 15.22 | 15.29 | 13,686 | -0.19(-1.24%) |
Jul 16, 2020 | 15.56 | 15.56 | 15.48 | 15.48 | 696 | -0.06(-0.40%) |
Jul 15, 2020 | 15.65 | 15.65 | 15.49 | 15.54 | 13,486 | -0.13(-0.83%) |
Jul 14, 2020 | 15.37 | 15.67 | 15.37 | 15.67 | 4,496 | +0.28(+1.79%) |
Jul 13, 2020 | 15.53 | 15.65 | 15.40 | 15.40 | 2,842 | +0.06(+0.39%) |
Jul 10, 2020 | 15.42 | 15.42 | 15.28 | 15.34 | 9,823 | -0.17(-1.09%) |
Jul 09, 2020 | 15.67 | 15.67 | 15.37 | 15.51 | 4,389 | -0.17(-1.06%) |
Jul 08, 2020 | 15.53 | 15.67 | 15.50 | 15.67 | 10,530 | +0.33(+2.15%) |
Jul 07, 2020 | 15.28 | 15.46 | 15.15 | 15.34 | 16,699 | +0.01(+0.09%) |
Jul 06, 2020 | 15.23 | 15.40 | 15.23 | 15.33 | 35,442 | +0.36(+2.42%) |
Jul 02, 2020 | 14.99 | 15.16 | 14.97 | 14.97 | 9,161 | +0.15(+1.00%) |
Jul 01, 2020 | 14.83 | 14.85 | 14.72 | 14.82 | 7,686 | +0.16(+1.09%) |
Jun 30, 2020 | 14.83 | 14.83 | 14.60 | 14.66 | 5,154 | -0.21(-1.40%) |
Jun 29, 2020 | 14.86 | 14.87 | 14.74 | 14.87 | 6,330 | +0.14(+0.94%) |
Jun 26, 2020 | 14.87 | 14.87 | 14.70 | 14.73 | 14,679 | -0.31(-2.07%) |
Jun 25, 2020 | 14.94 | 15.07 | 14.91 | 15.04 | 7,131 | +0.03(+0.18%) |
Jun 24, 2020 | 15.08 | 15.39 | 14.99 | 15.01 | 11,277 | -0.04(-0.29%) |
Jun 23, 2020 | 15.14 | 15.16 | 15.04 | 15.06 | 5,597 | -0.08(-0.52%) |
Jun 22, 2020 | 15.18 | 15.18 | 14.99 | 15.13 | 3,912 | +0.16(+1.05%) |
Jun 19, 2020 | 15.05 | 15.06 | 14.97 | 14.98 | 5,187 | -0.10(-0.64%) |
Jun 18, 2020 | 15.04 | 15.14 | 15.04 | 15.07 | 7,210 | -0.15(-0.98%) |
Jun 17, 2020 | 15.22 | 15.37 | 15.22 | 15.22 | 13,880 | +0.00(+0.00%) |
Jun 16, 2020 | 15.48 | 15.51 | 15.15 | 15.22 | 14,738 | +0.37(+2.48%) |
Jun 15, 2020 | 14.56 | 14.91 | 14.54 | 14.85 | 4,248 | -0.04(-0.28%) |
Jun 12, 2020 | 14.83 | 15.12 | 14.63 | 14.89 | 16,114 | +0.53(+3.72%) |
Jun 11, 2020 | 14.87 | 14.95 | 14.36 | 14.36 | 21,067 | -1.06(-6.87%) |
Jun 10, 2020 | 15.40 | 15.42 | 15.14 | 15.42 | 10,026 | -0.35(-2.24%) |
Jun 09, 2020 | 15.90 | 15.90 | 15.67 | 15.77 | 14,844 | -0.53(-3.28%) |
Jun 08, 2020 | 16.07 | 16.31 | 16.07 | 16.31 | 15,857 | +0.67(+4.29%) |
Jun 05, 2020 | 15.77 | 15.86 | 15.59 | 15.64 | 21,523 | +0.35(+2.31%) |
Jun 04, 2020 | 15.73 | 15.73 | 15.19 | 15.28 | 83,590 | -0.61(-3.84%) |
Jun 03, 2020 | 15.47 | 16.28 | 15.47 | 15.89 | 50,981 | +0.68(+4.49%) |
Jun 02, 2020 | 14.79 | 15.22 | 14.79 | 15.21 | 19,689 | +0.63(+4.35%) |
Jun 01, 2020 | 14.26 | 14.60 | 14.26 | 14.58 | 58,025 | +0.45(+3.21%) |
May 29, 2020 | 13.89 | 14.18 | 13.89 | 14.12 | 80,243 | +0.47(+3.45%) |
May 28, 2020 | 13.65 | 13.83 | 13.65 | 13.65 | 8,147 | +0.28(+2.08%) |
May 27, 2020 | 13.45 | 13.50 | 13.31 | 13.38 | 7,280 | +0.01(+0.10%) |
May 26, 2020 | 13.45 | 13.57 | 13.36 | 13.36 | 18,800 | +0.57(+4.48%) |
May 22, 2020 | 12.77 | 12.84 | 12.77 | 12.79 | 4,415 | -0.29(-2.23%) |
May 21, 2020 | 13.23 | 13.23 | 13.07 | 13.08 | 8,485 | -0.15(-1.11%) |
May 20, 2020 | 13.28 | 13.28 | 13.19 | 13.23 | 45,051 | +0.14(+1.07%) |
May 19, 2020 | 13.30 | 13.30 | 13.07 | 13.09 | 2,275 | -0.19(-1.40%) |
May 18, 2020 | 13.01 | 13.28 | 13.01 | 13.27 | 6,668 | +0.62(+4.87%) |
May 15, 2020 | 12.82 | 12.82 | 12.59 | 12.66 | 2,207 | -0.21(-1.62%) |
May 14, 2020 | 12.55 | 12.87 | 12.55 | 12.87 | 15,747 | +0.02(+0.16%) |
May 13, 2020 | 12.92 | 12.92 | 12.76 | 12.84 | 8,080 | -0.06(-0.44%) |
May 12, 2020 | 13.15 | 13.21 | 12.90 | 12.90 | 15,809 | -0.22(-1.66%) |
May 11, 2020 | 13.08 | 13.20 | 13.07 | 13.12 | 3,881 | +0.06(+0.46%) |
May 08, 2020 | 13.06 | 13.16 | 13.06 | 13.06 | 12,362 | +0.24(+1.87%) |
May 07, 2020 | 12.77 | 12.85 | 12.74 | 12.82 | 7,240 | +0.12(+0.97%) |
May 06, 2020 | 12.84 | 12.84 | 12.64 | 12.70 | 1,706 | -0.08(-0.61%) |
May 05, 2020 | 12.93 | 12.93 | 12.77 | 12.77 | 3,971 | -0.07(-0.56%) |
May 04, 2020 | 12.75 | 12.85 | 12.67 | 12.85 | 6,433 | +0.35(+2.81%) |