Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.39 | 22.56 | 22.36 | 22.43 | 90,124 | +0.05(+0.24%) |
Apr 29, 2021 | 22.56 | 22.66 | 22.33 | 22.38 | 50,905 | +0.06(+0.28%) |
Apr 28, 2021 | 22.35 | 22.56 | 22.32 | 22.32 | 46,406 | -0.03(-0.14%) |
Apr 27, 2021 | 22.23 | 22.35 | 22.23 | 22.35 | 61,092 | +0.09(+0.42%) |
Apr 26, 2021 | 22.24 | 22.34 | 22.13 | 22.25 | 36,419 | +0.04(+0.18%) |
Apr 23, 2021 | 21.99 | 22.30 | 21.97 | 22.21 | 32,526 | +0.24(+1.10%) |
Apr 22, 2021 | 22.06 | 22.14 | 21.95 | 21.97 | 41,640 | +0.03(+0.12%) |
Apr 21, 2021 | 21.67 | 22.02 | 21.67 | 21.95 | 35,834 | +0.23(+1.07%) |
Apr 20, 2021 | 22.02 | 22.02 | 21.71 | 21.72 | 60,203 | -0.21(-0.95%) |
Apr 19, 2021 | 21.88 | 22.06 | 21.88 | 21.92 | 86,484 | +0.05(+0.25%) |
Apr 16, 2021 | 21.94 | 22.16 | 21.82 | 21.87 | 59,051 | +0.01(+0.04%) |
Apr 15, 2021 | 21.80 | 21.91 | 21.73 | 21.86 | 38,418 | +0.14(+0.64%) |
Apr 14, 2021 | 21.65 | 21.76 | 21.64 | 21.72 | 52,399 | +0.07(+0.32%) |
Apr 13, 2021 | 21.53 | 21.67 | 21.53 | 21.65 | 46,887 | +0.17(+0.79%) |
Apr 12, 2021 | 21.70 | 21.77 | 21.46 | 21.48 | 76,706 | -0.26(-1.17%) |
Apr 09, 2021 | 21.52 | 21.74 | 21.40 | 21.74 | 116,682 | +0.29(+1.33%) |
Apr 08, 2021 | 21.28 | 21.50 | 21.24 | 21.45 | 101,636 | +0.21(+0.98%) |
Apr 07, 2021 | 20.97 | 21.28 | 20.94 | 21.24 | 117,771 | +0.28(+1.33%) |
Apr 06, 2021 | 20.97 | 21.00 | 20.90 | 20.96 | 92,683 | +0.05(+0.26%) |
Apr 05, 2021 | 20.52 | 21.00 | 20.51 | 20.91 | 180,609 | +0.43(+2.08%) |
Apr 01, 2021 | 20.40 | 20.59 | 20.35 | 20.48 | 77,013 | +0.15(+0.76%) |
Mar 31, 2021 | 20.31 | 20.42 | 20.21 | 20.33 | 70,731 | +0.05(+0.27%) |
Mar 30, 2021 | 20.24 | 20.31 | 20.19 | 20.28 | 61,804 | +0.01(+0.04%) |
Mar 29, 2021 | 20.21 | 20.28 | 20.09 | 20.27 | 101,079 | +0.05(+0.23%) |
Mar 26, 2021 | 20.12 | 20.23 | 20.08 | 20.22 | 106,862 | +0.17(+0.85%) |
Mar 25, 2021 | 20.01 | 20.25 | 19.97 | 20.05 | 132,997 | +0.04(+0.19%) |
Mar 24, 2021 | 20.10 | 20.18 | 20.01 | 20.01 | 238,567 | +0.08(+0.39%) |
Mar 23, 2021 | 20.01 | 20.08 | 19.94 | 19.94 | 67,598 | -0.14(-0.68%) |
Mar 22, 2021 | 19.96 | 20.10 | 19.96 | 20.07 | 61,900 | +0.12(+0.58%) |
Mar 19, 2021 | 19.81 | 20.01 | 19.66 | 19.96 | 31,442 | +0.17(+0.86%) |
Mar 18, 2021 | 20.13 | 20.14 | 19.76 | 19.79 | 59,812 | -0.30(-1.49%) |
Mar 17, 2021 | 20.13 | 20.13 | 19.93 | 20.09 | 55,106 | -0.05(-0.27%) |
Mar 16, 2021 | 19.95 | 20.15 | 19.93 | 20.14 | 86,449 | +0.22(+1.08%) |
Mar 15, 2021 | 19.87 | 19.95 | 19.80 | 19.93 | 50,586 | +0.05(+0.27%) |
Mar 12, 2021 | 19.88 | 19.95 | 19.74 | 19.87 | 42,746 | -0.01(-0.04%) |
Mar 11, 2021 | 19.90 | 20.01 | 19.80 | 19.88 | 62,730 | +0.16(+0.82%) |
Mar 10, 2021 | 19.74 | 19.87 | 19.70 | 19.72 | 72,700 | +0.05(+0.27%) |
Mar 09, 2021 | 19.53 | 19.83 | 19.53 | 19.66 | 53,160 | +0.28(+1.47%) |
Mar 08, 2021 | 19.38 | 19.54 | 19.36 | 19.38 | 73,074 | -0.05(-0.24%) |
Mar 05, 2021 | 19.23 | 19.46 | 19.07 | 19.43 | 65,224 | +0.24(+1.24%) |
Mar 04, 2021 | 19.52 | 19.66 | 18.79 | 19.19 | 119,742 | -0.42(-2.16%) |
Mar 03, 2021 | 19.71 | 19.81 | 19.59 | 19.61 | 64,651 | -0.20(-1.01%) |
Mar 02, 2021 | 19.80 | 19.90 | 19.80 | 19.81 | 40,080 | +0.00(+0.00%) |
Mar 01, 2021 | 19.42 | 19.91 | 19.42 | 19.81 | 43,771 | +0.45(+2.35%) |
Feb 26, 2021 | 19.55 | 20.00 | 19.33 | 19.36 | 54,700 | -0.18(-0.91%) |
Feb 25, 2021 | 19.86 | 19.91 | 19.49 | 19.53 | 67,859 | -0.36(-1.82%) |
Feb 24, 2021 | 19.71 | 19.94 | 19.63 | 19.90 | 38,178 | +0.20(+1.02%) |
Feb 23, 2021 | 19.80 | 19.92 | 19.57 | 19.70 | 39,669 | -0.05(-0.27%) |
Feb 22, 2021 | 19.80 | 19.86 | 19.75 | 19.75 | 85,986 | -0.11(-0.54%) |
Feb 19, 2021 | 19.87 | 19.93 | 19.86 | 19.86 | 111,608 | +0.03(+0.16%) |
Feb 18, 2021 | 19.95 | 20.02 | 19.79 | 19.83 | 125,664 | -0.20(-0.99%) |
Feb 17, 2021 | 20.02 | 20.07 | 19.96 | 20.02 | 45,913 | -0.05(-0.23%) |
Feb 16, 2021 | 20.05 | 20.22 | 19.91 | 20.07 | 69,289 | +0.11(+0.58%) |
Feb 12, 2021 | 19.92 | 20.02 | 19.82 | 19.96 | 35,665 | +0.07(+0.35%) |
Feb 11, 2021 | 19.89 | 19.97 | 19.76 | 19.89 | 33,483 | +0.05(+0.23%) |
Feb 10, 2021 | 19.81 | 19.89 | 19.79 | 19.84 | 54,381 | +0.02(+0.12%) |
Feb 09, 2021 | 19.77 | 19.82 | 19.73 | 19.82 | 29,878 | +0.11(+0.54%) |
Feb 08, 2021 | 19.72 | 19.72 | 19.63 | 19.71 | 54,414 | +0.07(+0.35%) |
Feb 05, 2021 | 19.56 | 19.68 | 19.53 | 19.64 | 28,872 | +0.08(+0.43%) |
Feb 04, 2021 | 19.61 | 19.61 | 19.46 | 19.56 | 94,504 | +0.01(+0.06%) |
Feb 03, 2021 | 19.50 | 19.63 | 19.42 | 19.55 | 42,464 | +0.10(+0.53%) |
Feb 02, 2021 | 19.25 | 19.59 | 19.25 | 19.44 | 31,599 | +0.34(+1.80%) |
Feb 01, 2021 | 19.06 | 19.12 | 18.91 | 19.10 | 45,725 | +0.26(+1.38%) |
Jan 29, 2021 | 19.20 | 19.21 | 18.77 | 18.84 | 65,190 | -0.42(-2.19%) |
Jan 28, 2021 | 19.21 | 19.44 | 19.16 | 19.26 | 52,581 | +0.16(+0.84%) |
Jan 27, 2021 | 19.49 | 19.54 | 19.05 | 19.10 | 60,374 | -0.44(-2.27%) |
Jan 26, 2021 | 19.53 | 19.63 | 19.53 | 19.54 | 25,253 | +0.02(+0.08%) |
Jan 25, 2021 | 19.63 | 19.63 | 19.43 | 19.53 | 44,120 | -0.09(-0.47%) |
Jan 22, 2021 | 19.63 | 19.73 | 19.53 | 19.62 | 80,868 | -0.11(-0.58%) |
Jan 21, 2021 | 19.82 | 19.90 | 19.68 | 19.73 | 63,820 | -0.04(-0.22%) |
Jan 20, 2021 | 19.66 | 19.87 | 19.66 | 19.78 | 82,282 | +0.25(+1.29%) |
Jan 19, 2021 | 19.54 | 19.65 | 19.46 | 19.53 | 63,229 | -0.01(-0.04%) |
Jan 15, 2021 | 19.50 | 19.64 | 19.34 | 19.53 | 55,699 | -0.06(-0.31%) |
Jan 14, 2021 | 19.53 | 19.78 | 19.43 | 19.59 | 75,582 | +0.02(+0.12%) |
Jan 13, 2021 | 19.91 | 19.94 | 19.53 | 19.57 | 123,235 | -0.29(-1.46%) |
Jan 12, 2021 | 19.87 | 20.01 | 19.83 | 19.86 | 55,948 | -0.01(-0.04%) |
Jan 11, 2021 | 19.83 | 19.97 | 19.62 | 19.87 | 64,123 | -0.05(-0.23%) |
Jan 08, 2021 | 19.88 | 19.97 | 19.74 | 19.91 | 61,742 | +0.18(+0.89%) |
Jan 07, 2021 | 19.50 | 19.77 | 19.45 | 19.74 | 115,042 | +0.33(+1.69%) |
Jan 06, 2021 | 19.18 | 19.54 | 19.17 | 19.41 | 59,297 | +0.16(+0.83%) |
Jan 05, 2021 | 18.96 | 19.25 | 18.88 | 19.25 | 43,412 | +0.24(+1.24%) |
Jan 04, 2021 | 19.48 | 19.48 | 18.79 | 19.02 | 108,314 | -0.22(-1.15%) |
Dec 31, 2020 | 19.24 | 19.24 | 19.24 | 69,759 | +0.03(+0.16%) | |
Dec 30, 2020 | 19.28 | 19.32 | 19.15 | 19.21 | 69,759 | -0.02(-0.12%) |
Dec 29, 2020 | 19.40 | 19.48 | 19.20 | 19.23 | 76,275 | -0.06(-0.32%) |
Dec 28, 2020 | 19.40 | 19.44 | 19.26 | 19.29 | 81,636 | +0.04(+0.22%) |
Dec 24, 2020 | 19.29 | 19.29 | 19.18 | 19.25 | 71,463 | -0.05(-0.26%) |
Dec 23, 2020 | 19.31 | 19.32 | 19.12 | 19.30 | 76,184 | +0.21(+1.09%) |
Dec 22, 2020 | 19.13 | 19.13 | 18.95 | 19.09 | 79,805 | +0.05(+0.24%) |
Dec 21, 2020 | 19.11 | 19.11 | 18.63 | 19.04 | 274,139 | +0.02(+0.08%) |
Dec 18, 2020 | 19.10 | 19.15 | 18.95 | 19.03 | 79,929 | +0.00(+0.00%) |
Dec 17, 2020 | 19.11 | 19.19 | 18.98 | 19.03 | 70,221 | +0.01(+0.04%) |
Dec 16, 2020 | 18.92 | 19.16 | 18.81 | 19.02 | 123,064 | +0.19(+1.01%) |
Dec 15, 2020 | 18.79 | 18.92 | 18.68 | 18.83 | 79,204 | +0.17(+0.89%) |
Dec 14, 2020 | 18.57 | 18.80 | 18.39 | 18.67 | 308,724 | +0.55(+3.05%) |
Dec 11, 2020 | 17.98 | 18.19 | 17.98 | 18.11 | 24,969 | +0.04(+0.21%) |
Dec 10, 2020 | 18.11 | 18.20 | 17.86 | 18.08 | 77,586 | -0.05(-0.29%) |
Dec 09, 2020 | 18.17 | 18.24 | 18.13 | 18.13 | 60,581 | -0.03(-0.17%) |
Dec 08, 2020 | 18.10 | 18.19 | 18.09 | 18.16 | 49,298 | +0.05(+0.25%) |
Dec 07, 2020 | 18.17 | 18.26 | 18.06 | 18.11 | 48,364 | -0.13(-0.70%) |
Dec 04, 2020 | 18.20 | 18.29 | 18.19 | 18.24 | 39,238 | +0.04(+0.21%) |
Dec 03, 2020 | 18.22 | 18.26 | 18.17 | 18.20 | 57,929 | -0.01(-0.04%) |
Dec 02, 2020 | 18.01 | 18.22 | 17.98 | 18.21 | 37,055 | +0.05(+0.29%) |
Dec 01, 2020 | 17.94 | 18.16 | 17.92 | 18.16 | 70,836 | +0.36(+2.00%) |
Nov 30, 2020 | 17.95 | 18.01 | 17.68 | 17.80 | 44,485 | -0.12(-0.68%) |
Nov 27, 2020 | 17.90 | 17.96 | 17.85 | 17.92 | 31,179 | +0.05(+0.25%) |
Nov 25, 2020 | 17.89 | 17.93 | 17.78 | 17.88 | 63,151 | -0.05(-0.25%) |
Nov 24, 2020 | 17.86 | 18.04 | 17.79 | 17.92 | 62,530 | +0.16(+0.89%) |
Nov 23, 2020 | 17.78 | 17.87 | 17.67 | 17.76 | 42,880 | +0.04(+0.21%) |
Nov 20, 2020 | 17.83 | 17.84 | 17.64 | 17.73 | 32,896 | -0.09(-0.50%) |
Nov 19, 2020 | 17.67 | 17.87 | 17.67 | 17.82 | 70,473 | +0.08(+0.47%) |
Nov 18, 2020 | 17.74 | 18.05 | 17.68 | 17.73 | 68,120 | -0.02(-0.09%) |
Nov 17, 2020 | 17.67 | 17.85 | 17.62 | 17.75 | 55,680 | +0.02(+0.09%) |
Nov 16, 2020 | 17.65 | 17.79 | 17.55 | 17.73 | 75,163 | +0.26(+1.46%) |
Nov 13, 2020 | 17.33 | 17.52 | 17.24 | 17.48 | 64,199 | +0.27(+1.57%) |
Nov 12, 2020 | 17.19 | 17.23 | 17.12 | 17.21 | 116,788 | -0.02(-0.13%) |
Nov 11, 2020 | 16.97 | 17.29 | 16.97 | 17.23 | 65,928 | +0.29(+1.69%) |
Nov 10, 2020 | 16.74 | 16.96 | 16.70 | 16.94 | 77,638 | +0.16(+0.94%) |
Nov 09, 2020 | 16.54 | 17.17 | 16.54 | 16.78 | 206,067 | +0.46(+2.81%) |
Nov 06, 2020 | 16.48 | 16.52 | 16.25 | 16.33 | 42,002 | -0.06(-0.37%) |
Nov 05, 2020 | 16.08 | 16.52 | 16.08 | 16.39 | 62,047 | +0.59(+3.76%) |
Nov 04, 2020 | 15.57 | 15.99 | 15.57 | 15.79 | 94,742 | +0.35(+2.29%) |
Nov 03, 2020 | 15.16 | 15.46 | 15.16 | 15.44 | 47,398 | +0.49(+3.27%) |
Nov 02, 2020 | 15.01 | 15.15 | 14.93 | 14.95 | 47,596 | +0.10(+0.66%) |
Oct 30, 2020 | 14.97 | 15.14 | 14.78 | 14.85 | 75,763 | -0.17(-1.15%) |
Oct 29, 2020 | 14.96 | 15.13 | 14.92 | 15.02 | 36,824 | +0.05(+0.30%) |
Oct 28, 2020 | 15.36 | 15.44 | 14.93 | 14.98 | 124,494 | -0.60(-3.86%) |
Oct 27, 2020 | 15.76 | 15.76 | 15.56 | 15.58 | 61,070 | -0.11(-0.67%) |
Oct 26, 2020 | 16.09 | 16.09 | 15.66 | 15.69 | 59,721 | -0.44(-2.75%) |
Oct 23, 2020 | 16.25 | 16.25 | 16.11 | 16.13 | 26,184 | -0.02(-0.09%) |
Oct 22, 2020 | 16.16 | 16.21 | 15.98 | 16.15 | 71,996 | +0.03(+0.20%) |
Oct 21, 2020 | 16.13 | 16.15 | 16.08 | 16.11 | 69,204 | -0.01(-0.05%) |
Oct 20, 2020 | 16.13 | 16.22 | 16.08 | 16.12 | 38,829 | +0.07(+0.47%) |
Oct 19, 2020 | 16.28 | 16.29 | 15.99 | 16.05 | 54,588 | -0.16(-0.97%) |
Oct 16, 2020 | 16.25 | 16.39 | 16.15 | 16.20 | 70,783 | -0.01(-0.05%) |
Oct 15, 2020 | 16.18 | 16.26 | 16.08 | 16.21 | 39,548 | -0.08(-0.50%) |
Oct 14, 2020 | 16.38 | 16.44 | 16.20 | 16.29 | 58,224 | -0.10(-0.59%) |
Oct 13, 2020 | 16.43 | 16.43 | 16.34 | 16.39 | 33,491 | +0.01(+0.07%) |
Oct 12, 2020 | 16.38 | 16.46 | 16.34 | 16.38 | 45,889 | +0.15(+0.94%) |
Oct 09, 2020 | 16.28 | 16.32 | 16.21 | 16.23 | 51,515 | +0.01(+0.05%) |
Oct 08, 2020 | 16.11 | 16.23 | 16.11 | 16.22 | 47,005 | +0.21(+1.31%) |
Oct 07, 2020 | 15.89 | 16.06 | 15.85 | 16.01 | 78,046 | +0.32(+2.05%) |
Oct 06, 2020 | 15.93 | 16.06 | 15.63 | 15.69 | 64,098 | -0.19(-1.22%) |
Oct 05, 2020 | 15.55 | 15.89 | 15.55 | 15.88 | 68,215 | +0.33(+2.11%) |
Oct 02, 2020 | 15.43 | 15.59 | 15.43 | 15.55 | 47,634 | -0.05(-0.34%) |
Oct 01, 2020 | 15.59 | 15.62 | 15.54 | 15.60 | 49,906 | +0.07(+0.43%) |
Sep 30, 2020 | 15.43 | 15.57 | 15.40 | 15.54 | 80,873 | +0.13(+0.87%) |
Sep 29, 2020 | 15.44 | 15.53 | 15.37 | 15.40 | 74,973 | -0.03(-0.19%) |
Sep 28, 2020 | 15.49 | 15.63 | 15.37 | 15.43 | 77,378 | +0.19(+1.28%) |
Sep 25, 2020 | 15.23 | 15.30 | 15.17 | 15.24 | 85,501 | -0.02(-0.10%) |
Sep 24, 2020 | 15.37 | 15.37 | 15.16 | 15.25 | 92,317 | -0.13(-0.83%) |
Sep 23, 2020 | 15.69 | 15.69 | 15.33 | 15.38 | 79,730 | -0.30(-1.91%) |
Sep 22, 2020 | 15.60 | 15.68 | 15.49 | 15.68 | 91,406 | +0.11(+0.69%) |
Sep 21, 2020 | 15.70 | 15.70 | 15.41 | 15.57 | 116,102 | -0.27(-1.69%) |
Sep 18, 2020 | 16.03 | 16.06 | 15.82 | 15.84 | 87,974 | -0.25(-1.57%) |
Sep 17, 2020 | 16.03 | 16.20 | 16.00 | 16.09 | 89,390 | -0.12(-0.76%) |
Sep 16, 2020 | 16.25 | 16.31 | 16.18 | 16.22 | 49,695 | +0.07(+0.45%) |
Sep 15, 2020 | 16.16 | 16.31 | 16.07 | 16.14 | 87,857 | +0.08(+0.51%) |
Sep 14, 2020 | 15.98 | 16.13 | 15.98 | 16.06 | 72,205 | +0.21(+1.31%) |
Sep 11, 2020 | 15.92 | 15.96 | 15.71 | 15.85 | 54,832 | +0.01(+0.05%) |
Sep 10, 2020 | 16.06 | 16.10 | 15.82 | 15.85 | 54,361 | -0.08(-0.51%) |
Sep 09, 2020 | 15.83 | 16.11 | 15.76 | 15.93 | 85,003 | +0.19(+1.18%) |
Sep 08, 2020 | 15.75 | 15.85 | 15.59 | 15.74 | 90,229 | -0.27(-1.67%) |
Sep 04, 2020 | 16.15 | 16.23 | 15.70 | 16.01 | 102,120 | -0.14(-0.87%) |
Sep 03, 2020 | 16.49 | 16.49 | 16.15 | 16.15 | 106,036 | -0.35(-2.11%) |
Sep 02, 2020 | 16.40 | 16.61 | 16.40 | 16.50 | 73,111 | +0.13(+0.77%) |
Sep 01, 2020 | 16.41 | 16.51 | 16.28 | 16.37 | 58,717 | +0.00(+0.00%) |
Aug 31, 2020 | 16.48 | 16.49 | 16.35 | 16.37 | 64,201 | +0.01(+0.05%) |
Aug 28, 2020 | 16.37 | 16.37 | 16.29 | 16.37 | 53,081 | +0.14(+0.87%) |
Aug 27, 2020 | 16.23 | 16.33 | 16.18 | 16.23 | 77,878 | +0.00(+0.00%) |
Aug 26, 2020 | 16.16 | 16.29 | 16.16 | 16.23 | 76,364 | +0.17(+1.06%) |
Aug 25, 2020 | 16.08 | 16.15 | 16.04 | 16.06 | 67,693 | +0.08(+0.51%) |
Aug 24, 2020 | 16.04 | 16.11 | 15.89 | 15.97 | 190,995 | -0.10(-0.60%) |
Aug 21, 2020 | 16.08 | 16.11 | 16.02 | 16.07 | 83,798 | -0.04(-0.26%) |
Aug 20, 2020 | 16.09 | 16.14 | 16.04 | 16.11 | 69,512 | -0.10(-0.64%) |
Aug 19, 2020 | 16.17 | 16.27 | 16.16 | 16.22 | 71,921 | +0.02(+0.14%) |
Aug 18, 2020 | 16.10 | 16.25 | 16.10 | 16.19 | 24,061 | +0.05(+0.32%) |
Aug 17, 2020 | 16.16 | 16.23 | 16.13 | 16.14 | 42,709 | -0.02(-0.14%) |
Aug 14, 2020 | 16.22 | 16.22 | 16.07 | 16.16 | 35,123 | -0.06(-0.36%) |
Aug 13, 2020 | 16.20 | 16.28 | 16.16 | 16.22 | 34,324 | -0.01(-0.09%) |
Aug 12, 2020 | 16.13 | 16.25 | 16.12 | 16.24 | 48,497 | +0.32(+2.04%) |
Aug 11, 2020 | 16.02 | 16.12 | 15.91 | 15.91 | 86,064 | -0.11(-0.69%) |
Aug 10, 2020 | 15.93 | 16.06 | 15.92 | 16.02 | 56,821 | +0.10(+0.60%) |
Aug 07, 2020 | 16.01 | 16.02 | 15.92 | 15.93 | 27,529 | -0.05(-0.32%) |
Aug 06, 2020 | 15.91 | 16.01 | 15.85 | 15.98 | 48,821 | +0.07(+0.42%) |
Aug 05, 2020 | 15.81 | 15.93 | 15.74 | 15.91 | 70,045 | +0.21(+1.36%) |
Aug 04, 2020 | 15.59 | 15.74 | 15.59 | 15.70 | 33,043 | +0.06(+0.38%) |
Aug 03, 2020 | 15.68 | 15.72 | 15.56 | 15.64 | 92,051 | +0.04(+0.24%) |
Jul 31, 2020 | 15.67 | 15.73 | 15.48 | 15.60 | 85,028 | -0.01(-0.09%) |
Jul 30, 2020 | 15.60 | 15.65 | 15.43 | 15.62 | 35,031 | -0.10(-0.66%) |
Jul 29, 2020 | 15.71 | 15.80 | 15.65 | 15.72 | 81,259 | +0.07(+0.47%) |
Jul 28, 2020 | 15.61 | 15.70 | 15.59 | 15.65 | 49,136 | +0.02(+0.14%) |
Jul 27, 2020 | 15.67 | 15.70 | 15.60 | 15.63 | 62,968 | +0.07(+0.47%) |
Jul 24, 2020 | 15.60 | 15.60 | 15.45 | 15.55 | 66,991 | -0.03(-0.19%) |
Jul 23, 2020 | 15.93 | 15.95 | 15.57 | 15.58 | 121,801 | -0.26(-1.62%) |
Jul 22, 2020 | 15.80 | 15.90 | 15.78 | 15.84 | 78,214 | +0.06(+0.37%) |
Jul 21, 2020 | 15.90 | 15.95 | 15.76 | 15.78 | 57,344 | +0.10(+0.61%) |
Jul 20, 2020 | 15.56 | 15.79 | 15.49 | 15.68 | 63,350 | +0.15(+0.94%) |
Jul 17, 2020 | 15.63 | 15.63 | 15.48 | 15.54 | 40,135 | -0.07(-0.42%) |
Jul 16, 2020 | 15.50 | 15.63 | 15.43 | 15.60 | 58,073 | +0.10(+0.61%) |
Jul 15, 2020 | 15.52 | 15.59 | 15.40 | 15.51 | 37,368 | +0.14(+0.91%) |
Jul 14, 2020 | 15.24 | 15.38 | 15.20 | 15.37 | 83,053 | +0.11(+0.72%) |
Jul 13, 2020 | 15.56 | 15.70 | 15.26 | 15.26 | 49,250 | -0.18(-1.19%) |
Jul 10, 2020 | 15.25 | 15.48 | 15.16 | 15.44 | 71,806 | +0.10(+0.62%) |
Jul 09, 2020 | 15.58 | 15.58 | 15.34 | 15.35 | 60,505 | -0.21(-1.32%) |
Jul 08, 2020 | 15.47 | 15.59 | 15.40 | 15.55 | 35,854 | +0.11(+0.71%) |
Jul 07, 2020 | 15.50 | 15.68 | 15.43 | 15.44 | 63,780 | -0.12(-0.75%) |
Jul 06, 2020 | 15.44 | 15.68 | 15.44 | 15.56 | 72,807 | +0.26(+1.72%) |
Jul 02, 2020 | 15.51 | 15.53 | 15.19 | 15.30 | 100,474 | +0.07(+0.48%) |
Jul 01, 2020 | 15.16 | 15.30 | 15.16 | 15.22 | 60,225 | +0.01(+0.10%) |
Jun 30, 2020 | 15.00 | 15.30 | 14.99 | 15.21 | 39,871 | +0.21(+1.42%) |
Jun 29, 2020 | 14.90 | 15.00 | 14.80 | 14.99 | 45,436 | +0.13(+0.89%) |
Jun 26, 2020 | 15.18 | 15.18 | 14.81 | 14.86 | 53,513 | -0.37(-2.41%) |
Jun 25, 2020 | 15.03 | 15.23 | 14.99 | 15.23 | 57,264 | +0.07(+0.43%) |
Jun 24, 2020 | 15.56 | 15.56 | 15.02 | 15.16 | 69,644 | -0.44(-2.82%) |
Jun 23, 2020 | 15.62 | 15.72 | 15.57 | 15.60 | 74,215 | +0.04(+0.24%) |
Jun 22, 2020 | 15.46 | 15.59 | 15.43 | 15.57 | 72,762 | +0.10(+0.68%) |
Jun 19, 2020 | 15.80 | 15.80 | 15.35 | 15.46 | 175,234 | -0.15(-0.93%) |
Jun 18, 2020 | 15.64 | 15.66 | 15.50 | 15.61 | 46,400 | -0.01(-0.09%) |
Jun 17, 2020 | 15.76 | 15.83 | 15.62 | 15.62 | 57,593 | -0.07(-0.46%) |
Jun 16, 2020 | 15.67 | 15.89 | 15.47 | 15.69 | 137,572 | +0.39(+2.57%) |
Jun 15, 2020 | 14.94 | 15.38 | 14.73 | 15.30 | 68,076 | +0.16(+1.06%) |
Jun 12, 2020 | 15.30 | 15.52 | 14.97 | 15.14 | 98,406 | +0.19(+1.27%) |
Jun 11, 2020 | 15.56 | 15.59 | 14.92 | 14.95 | 208,244 | -1.07(-6.68%) |
Jun 10, 2020 | 16.17 | 16.17 | 16.01 | 16.02 | 86,761 | -0.05(-0.32%) |
Jun 09, 2020 | 15.88 | 16.20 | 15.88 | 16.07 | 71,068 | -0.11(-0.67%) |
Jun 08, 2020 | 16.07 | 16.24 | 16.07 | 16.18 | 120,004 | +0.13(+0.82%) |
Jun 05, 2020 | 15.79 | 16.19 | 15.79 | 16.05 | 92,771 | +0.39(+2.51%) |
Jun 04, 2020 | 15.70 | 15.85 | 15.53 | 15.66 | 133,471 | -0.22(-1.38%) |
Jun 03, 2020 | 15.53 | 15.88 | 15.53 | 15.88 | 104,732 | +0.52(+3.36%) |
Jun 02, 2020 | 15.33 | 15.44 | 15.28 | 15.36 | 73,744 | +0.07(+0.48%) |
Jun 01, 2020 | 15.18 | 15.33 | 15.02 | 15.29 | 95,131 | +0.05(+0.33%) |
May 29, 2020 | 15.05 | 15.28 | 14.92 | 15.24 | 86,311 | +0.15(+0.96%) |
May 28, 2020 | 15.03 | 15.27 | 14.97 | 15.09 | 98,802 | +0.19(+1.27%) |
May 27, 2020 | 14.73 | 14.90 | 14.58 | 14.90 | 120,004 | +0.18(+1.24%) |
May 26, 2020 | 14.70 | 14.84 | 14.70 | 14.72 | 109,947 | +0.19(+1.30%) |
May 22, 2020 | 14.51 | 14.54 | 14.43 | 14.53 | 29,411 | +0.03(+0.20%) |
May 21, 2020 | 14.64 | 14.68 | 14.46 | 14.50 | 49,637 | -0.02(-0.13%) |
May 20, 2020 | 14.41 | 14.71 | 14.41 | 14.52 | 108,581 | +0.17(+1.16%) |
May 19, 2020 | 14.28 | 14.42 | 14.24 | 14.35 | 63,913 | -0.04(-0.30%) |
May 18, 2020 | 14.20 | 14.40 | 13.82 | 14.40 | 74,834 | +0.61(+4.45%) |
May 15, 2020 | 13.75 | 13.79 | 13.62 | 13.78 | 33,360 | +0.01(+0.11%) |
May 14, 2020 | 13.66 | 13.78 | 13.32 | 13.77 | 88,437 | -0.02(-0.16%) |
May 13, 2020 | 14.17 | 14.22 | 13.65 | 13.79 | 153,055 | -0.43(-3.00%) |
May 12, 2020 | 14.59 | 14.59 | 14.20 | 14.22 | 97,800 | -0.23(-1.60%) |
May 11, 2020 | 14.22 | 14.48 | 14.16 | 14.45 | 74,692 | +0.06(+0.45%) |
May 08, 2020 | 14.17 | 14.44 | 14.15 | 14.38 | 81,254 | +0.32(+2.26%) |
May 07, 2020 | 14.00 | 14.16 | 13.85 | 14.07 | 59,594 | +0.22(+1.62%) |
May 06, 2020 | 14.04 | 14.06 | 13.73 | 13.84 | 75,485 | -0.11(-0.78%) |
May 05, 2020 | 13.91 | 14.12 | 13.91 | 13.95 | 123,184 | +0.12(+0.84%) |
May 04, 2020 | 14.17 | 14.17 | 13.53 | 13.83 | 168,233 | -0.53(-3.67%) |