Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.39 | 22.55 | 22.36 | 22.43 | 90,134 | +0.05(+0.24%) |
Apr 29, 2021 | 22.55 | 22.66 | 22.33 | 22.38 | 50,910 | +0.06(+0.28%) |
Apr 28, 2021 | 22.34 | 22.55 | 22.31 | 22.31 | 46,411 | -0.03(-0.14%) |
Apr 27, 2021 | 22.23 | 22.35 | 22.23 | 22.34 | 61,099 | +0.09(+0.42%) |
Apr 26, 2021 | 22.24 | 22.34 | 22.13 | 22.25 | 36,423 | +0.04(+0.18%) |
Apr 23, 2021 | 21.99 | 22.30 | 21.97 | 22.21 | 32,530 | +0.24(+1.10%) |
Apr 22, 2021 | 22.06 | 22.14 | 21.94 | 21.97 | 41,645 | +0.03(+0.12%) |
Apr 21, 2021 | 21.67 | 22.01 | 21.67 | 21.95 | 35,838 | +0.23(+1.07%) |
Apr 20, 2021 | 22.01 | 22.02 | 21.71 | 21.71 | 60,209 | -0.21(-0.95%) |
Apr 19, 2021 | 21.88 | 22.06 | 21.88 | 21.92 | 86,494 | +0.05(+0.25%) |
Apr 16, 2021 | 21.94 | 22.16 | 21.82 | 21.87 | 59,058 | +0.01(+0.04%) |
Apr 15, 2021 | 21.80 | 21.91 | 21.73 | 21.86 | 38,422 | +0.14(+0.64%) |
Apr 14, 2021 | 21.64 | 21.76 | 21.64 | 21.72 | 52,405 | +0.07(+0.32%) |
Apr 13, 2021 | 21.53 | 21.67 | 21.53 | 21.65 | 46,892 | +0.17(+0.79%) |
Apr 12, 2021 | 21.70 | 21.77 | 21.46 | 21.48 | 76,715 | -0.26(-1.17%) |
Apr 09, 2021 | 21.52 | 21.74 | 21.40 | 21.74 | 116,695 | +0.29(+1.33%) |
Apr 08, 2021 | 21.28 | 21.50 | 21.24 | 21.45 | 101,647 | +0.21(+0.98%) |
Apr 07, 2021 | 20.97 | 21.28 | 20.94 | 21.24 | 117,784 | +0.28(+1.33%) |
Apr 06, 2021 | 20.97 | 20.99 | 20.89 | 20.96 | 92,693 | +0.05(+0.26%) |
Apr 05, 2021 | 20.52 | 20.99 | 20.51 | 20.91 | 180,629 | +0.43(+2.08%) |
Apr 01, 2021 | 20.40 | 20.58 | 20.35 | 20.48 | 77,021 | +0.15(+0.76%) |
Mar 31, 2021 | 20.30 | 20.41 | 20.20 | 20.33 | 70,739 | +0.05(+0.27%) |
Mar 30, 2021 | 20.24 | 20.30 | 20.19 | 20.27 | 61,811 | +0.01(+0.04%) |
Mar 29, 2021 | 20.21 | 20.27 | 20.09 | 20.27 | 101,090 | +0.05(+0.23%) |
Mar 26, 2021 | 20.12 | 20.23 | 20.08 | 20.22 | 106,873 | +0.17(+0.85%) |
Mar 25, 2021 | 20.01 | 20.25 | 19.97 | 20.05 | 133,012 | +0.04(+0.19%) |
Mar 24, 2021 | 20.10 | 20.18 | 20.01 | 20.01 | 238,593 | +0.08(+0.39%) |
Mar 23, 2021 | 20.00 | 20.08 | 19.93 | 19.93 | 67,605 | -0.14(-0.68%) |
Mar 22, 2021 | 19.96 | 20.10 | 19.96 | 20.07 | 61,907 | +0.12(+0.58%) |
Mar 19, 2021 | 19.81 | 20.01 | 19.66 | 19.95 | 31,446 | +0.17(+0.86%) |
Mar 18, 2021 | 20.13 | 20.14 | 19.76 | 19.79 | 59,819 | -0.30(-1.49%) |
Mar 17, 2021 | 20.12 | 20.13 | 19.92 | 20.09 | 55,112 | -0.05(-0.27%) |
Mar 16, 2021 | 19.95 | 20.15 | 19.93 | 20.14 | 86,459 | +0.22(+1.08%) |
Mar 15, 2021 | 19.87 | 19.95 | 19.80 | 19.92 | 50,592 | +0.05(+0.27%) |
Mar 12, 2021 | 19.88 | 19.95 | 19.74 | 19.87 | 42,751 | -0.01(-0.04%) |
Mar 11, 2021 | 19.89 | 20.01 | 19.79 | 19.88 | 62,737 | +0.16(+0.82%) |
Mar 10, 2021 | 19.74 | 19.87 | 19.69 | 19.72 | 72,708 | +0.05(+0.27%) |
Mar 09, 2021 | 19.52 | 19.82 | 19.52 | 19.66 | 53,166 | +0.28(+1.47%) |
Mar 08, 2021 | 19.38 | 19.54 | 19.36 | 19.38 | 73,082 | -0.05(-0.24%) |
Mar 05, 2021 | 19.22 | 19.45 | 19.07 | 19.42 | 65,231 | +0.24(+1.24%) |
Mar 04, 2021 | 19.52 | 19.66 | 18.79 | 19.19 | 119,755 | -0.42(-2.16%) |
Mar 03, 2021 | 19.71 | 19.81 | 19.59 | 19.61 | 64,658 | -0.20(-1.01%) |
Mar 02, 2021 | 19.80 | 19.90 | 19.79 | 19.81 | 40,084 | +0.00(+0.00%) |
Mar 01, 2021 | 19.42 | 19.91 | 19.42 | 19.81 | 43,776 | +0.45(+2.35%) |
Feb 26, 2021 | 19.55 | 20.00 | 19.33 | 19.35 | 54,706 | -0.18(-0.91%) |
Feb 25, 2021 | 19.86 | 19.90 | 19.49 | 19.53 | 67,866 | -0.36(-1.82%) |
Feb 24, 2021 | 19.71 | 19.94 | 19.63 | 19.89 | 38,182 | +0.20(+1.02%) |
Feb 23, 2021 | 19.79 | 19.92 | 19.57 | 19.69 | 39,674 | -0.05(-0.27%) |
Feb 22, 2021 | 19.80 | 19.86 | 19.75 | 19.75 | 85,996 | -0.11(-0.54%) |
Feb 19, 2021 | 19.87 | 19.93 | 19.85 | 19.85 | 111,621 | +0.03(+0.16%) |
Feb 18, 2021 | 19.95 | 20.02 | 19.79 | 19.82 | 125,678 | -0.20(-0.99%) |
Feb 17, 2021 | 20.01 | 20.07 | 19.95 | 20.02 | 45,918 | -0.05(-0.23%) |
Feb 16, 2021 | 20.05 | 20.22 | 19.91 | 20.07 | 69,296 | +0.11(+0.58%) |
Feb 12, 2021 | 19.92 | 20.01 | 19.82 | 19.95 | 35,669 | +0.07(+0.35%) |
Feb 11, 2021 | 19.88 | 19.97 | 19.76 | 19.88 | 33,487 | +0.05(+0.23%) |
Feb 10, 2021 | 19.81 | 19.89 | 19.78 | 19.84 | 54,387 | +0.02(+0.12%) |
Feb 09, 2021 | 19.77 | 19.82 | 19.73 | 19.82 | 29,881 | +0.11(+0.54%) |
Feb 08, 2021 | 19.72 | 19.72 | 19.63 | 19.71 | 54,420 | +0.07(+0.35%) |
Feb 05, 2021 | 19.56 | 19.68 | 19.52 | 19.64 | 28,875 | +0.08(+0.43%) |
Feb 04, 2021 | 19.61 | 19.61 | 19.46 | 19.55 | 94,515 | +0.01(+0.06%) |
Feb 03, 2021 | 19.50 | 19.63 | 19.42 | 19.54 | 42,468 | +0.10(+0.53%) |
Feb 02, 2021 | 19.25 | 19.59 | 19.25 | 19.44 | 31,603 | +0.34(+1.80%) |
Feb 01, 2021 | 19.06 | 19.12 | 18.90 | 19.10 | 45,730 | +0.26(+1.38%) |
Jan 29, 2021 | 19.20 | 19.21 | 18.77 | 18.84 | 65,198 | -0.42(-2.19%) |
Jan 28, 2021 | 19.21 | 19.44 | 19.16 | 19.26 | 52,587 | +0.16(+0.84%) |
Jan 27, 2021 | 19.49 | 19.54 | 19.05 | 19.10 | 60,380 | -0.44(-2.27%) |
Jan 26, 2021 | 19.53 | 19.63 | 19.52 | 19.54 | 25,256 | +0.02(+0.08%) |
Jan 25, 2021 | 19.62 | 19.63 | 19.43 | 19.52 | 44,125 | -0.09(-0.47%) |
Jan 22, 2021 | 19.63 | 19.73 | 19.53 | 19.62 | 80,877 | -0.11(-0.58%) |
Jan 21, 2021 | 19.82 | 19.90 | 19.68 | 19.73 | 63,827 | -0.04(-0.22%) |
Jan 20, 2021 | 19.66 | 19.87 | 19.66 | 19.77 | 82,291 | +0.25(+1.29%) |
Jan 19, 2021 | 19.54 | 19.65 | 19.46 | 19.52 | 63,236 | -0.01(-0.04%) |
Jan 15, 2021 | 19.49 | 19.64 | 19.33 | 19.53 | 55,705 | -0.06(-0.31%) |
Jan 14, 2021 | 19.53 | 19.77 | 19.43 | 19.59 | 75,591 | +0.02(+0.12%) |
Jan 13, 2021 | 19.91 | 19.94 | 19.53 | 19.57 | 123,249 | -0.29(-1.46%) |
Jan 12, 2021 | 19.87 | 20.00 | 19.83 | 19.86 | 55,955 | -0.01(-0.04%) |
Jan 11, 2021 | 19.83 | 19.97 | 19.61 | 19.87 | 64,130 | -0.05(-0.23%) |
Jan 08, 2021 | 19.88 | 19.97 | 19.74 | 19.91 | 61,748 | +0.18(+0.89%) |
Jan 07, 2021 | 19.49 | 19.77 | 19.45 | 19.74 | 115,055 | +0.33(+1.69%) |
Jan 06, 2021 | 19.17 | 19.54 | 19.17 | 19.41 | 59,303 | +0.16(+0.83%) |
Jan 05, 2021 | 18.96 | 19.25 | 18.88 | 19.25 | 43,417 | +0.24(+1.24%) |
Jan 04, 2021 | 19.48 | 19.48 | 18.79 | 19.01 | 108,326 | -0.22(-1.15%) |
Dec 31, 2020 | 19.23 | 19.23 | 19.23 | 69,767 | +0.03(+0.16%) | |
Dec 30, 2020 | 19.28 | 19.32 | 19.15 | 19.20 | 69,767 | -0.02(-0.12%) |
Dec 29, 2020 | 19.39 | 19.48 | 19.20 | 19.23 | 76,283 | -0.06(-0.32%) |
Dec 28, 2020 | 19.39 | 19.44 | 19.26 | 19.29 | 81,645 | +0.04(+0.22%) |
Dec 24, 2020 | 19.29 | 19.29 | 19.18 | 19.25 | 71,471 | -0.05(-0.26%) |
Dec 23, 2020 | 19.31 | 19.32 | 19.12 | 19.30 | 76,192 | +0.21(+1.09%) |
Dec 22, 2020 | 19.13 | 19.13 | 18.95 | 19.09 | 79,814 | +0.05(+0.24%) |
Dec 21, 2020 | 19.11 | 19.11 | 18.63 | 19.04 | 274,169 | +0.02(+0.08%) |
Dec 18, 2020 | 19.10 | 19.15 | 18.94 | 19.03 | 79,938 | +0.00(+0.00%) |
Dec 17, 2020 | 19.11 | 19.19 | 18.98 | 19.03 | 70,229 | +0.01(+0.04%) |
Dec 16, 2020 | 18.91 | 19.16 | 18.81 | 19.02 | 123,077 | +0.19(+1.00%) |
Dec 15, 2020 | 18.78 | 18.91 | 18.68 | 18.83 | 79,213 | +0.17(+0.89%) |
Dec 14, 2020 | 18.57 | 18.80 | 18.39 | 18.66 | 308,758 | +0.55(+3.05%) |
Dec 11, 2020 | 17.97 | 18.19 | 17.97 | 18.11 | 24,972 | +0.04(+0.21%) |
Dec 10, 2020 | 18.10 | 18.19 | 17.86 | 18.07 | 77,594 | -0.05(-0.29%) |
Dec 09, 2020 | 18.17 | 18.24 | 18.13 | 18.13 | 60,588 | -0.03(-0.17%) |
Dec 08, 2020 | 18.10 | 18.19 | 18.09 | 18.16 | 49,304 | +0.05(+0.25%) |
Dec 07, 2020 | 18.17 | 18.26 | 18.06 | 18.11 | 48,370 | -0.13(-0.71%) |
Dec 04, 2020 | 18.20 | 18.29 | 18.19 | 18.24 | 39,242 | +0.04(+0.21%) |
Dec 03, 2020 | 18.22 | 18.25 | 18.16 | 18.20 | 57,936 | -0.01(-0.04%) |
Dec 02, 2020 | 18.01 | 18.22 | 17.97 | 18.21 | 37,059 | +0.05(+0.29%) |
Dec 01, 2020 | 17.94 | 18.16 | 17.92 | 18.16 | 70,844 | +0.36(+2.00%) |
Nov 30, 2020 | 17.94 | 18.00 | 17.68 | 17.80 | 44,490 | -0.12(-0.68%) |
Nov 27, 2020 | 17.90 | 17.96 | 17.85 | 17.92 | 31,182 | +0.05(+0.25%) |
Nov 25, 2020 | 17.88 | 17.93 | 17.78 | 17.88 | 63,158 | -0.05(-0.25%) |
Nov 24, 2020 | 17.85 | 18.04 | 17.79 | 17.92 | 62,537 | +0.16(+0.89%) |
Nov 23, 2020 | 17.78 | 17.87 | 17.67 | 17.76 | 42,885 | +0.04(+0.21%) |
Nov 20, 2020 | 17.83 | 17.84 | 17.63 | 17.73 | 32,900 | -0.09(-0.50%) |
Nov 19, 2020 | 17.67 | 17.87 | 17.67 | 17.81 | 70,480 | +0.08(+0.47%) |
Nov 18, 2020 | 17.74 | 18.05 | 17.68 | 17.73 | 68,128 | -0.02(-0.08%) |
Nov 17, 2020 | 17.67 | 17.85 | 17.62 | 17.75 | 55,686 | +0.02(+0.08%) |
Nov 16, 2020 | 17.65 | 17.78 | 17.55 | 17.73 | 75,172 | +0.26(+1.46%) |
Nov 13, 2020 | 17.32 | 17.52 | 17.23 | 17.48 | 64,206 | +0.27(+1.57%) |
Nov 12, 2020 | 17.19 | 17.23 | 17.12 | 17.20 | 116,801 | -0.02(-0.13%) |
Nov 11, 2020 | 16.97 | 17.29 | 16.97 | 17.23 | 65,935 | +0.29(+1.69%) |
Nov 10, 2020 | 16.74 | 16.96 | 16.70 | 16.94 | 77,647 | +0.16(+0.94%) |
Nov 09, 2020 | 16.54 | 17.17 | 16.54 | 16.78 | 206,090 | +0.46(+2.81%) |
Nov 06, 2020 | 16.47 | 16.52 | 16.25 | 16.32 | 42,006 | -0.06(-0.37%) |
Nov 05, 2020 | 16.08 | 16.52 | 16.08 | 16.38 | 62,054 | +0.59(+3.76%) |
Nov 04, 2020 | 15.57 | 15.99 | 15.56 | 15.79 | 94,753 | +0.35(+2.29%) |
Nov 03, 2020 | 15.16 | 15.46 | 15.16 | 15.44 | 47,403 | +0.49(+3.27%) |
Nov 02, 2020 | 15.01 | 15.15 | 14.92 | 14.95 | 47,601 | +0.10(+0.66%) |
Oct 30, 2020 | 14.97 | 15.14 | 14.78 | 14.85 | 75,771 | -0.17(-1.15%) |
Oct 29, 2020 | 14.95 | 15.13 | 14.92 | 15.02 | 36,829 | +0.05(+0.30%) |
Oct 28, 2020 | 15.36 | 15.44 | 14.93 | 14.98 | 124,508 | -0.60(-3.86%) |
Oct 27, 2020 | 15.76 | 15.76 | 15.56 | 15.58 | 61,077 | -0.11(-0.67%) |
Oct 26, 2020 | 16.09 | 16.09 | 15.65 | 15.68 | 59,728 | -0.44(-2.75%) |
Oct 23, 2020 | 16.25 | 16.25 | 16.11 | 16.13 | 26,187 | -0.02(-0.09%) |
Oct 22, 2020 | 16.16 | 16.20 | 15.98 | 16.14 | 72,004 | +0.03(+0.20%) |
Oct 21, 2020 | 16.13 | 16.15 | 16.07 | 16.11 | 69,211 | -0.01(-0.05%) |
Oct 20, 2020 | 16.13 | 16.22 | 16.07 | 16.12 | 38,833 | +0.07(+0.47%) |
Oct 19, 2020 | 16.28 | 16.29 | 15.99 | 16.04 | 54,594 | -0.16(-0.97%) |
Oct 16, 2020 | 16.25 | 16.39 | 16.15 | 16.20 | 70,790 | -0.01(-0.05%) |
Oct 15, 2020 | 16.18 | 16.26 | 16.08 | 16.21 | 39,553 | -0.08(-0.50%) |
Oct 14, 2020 | 16.38 | 16.44 | 16.20 | 16.29 | 58,230 | -0.10(-0.59%) |
Oct 13, 2020 | 16.43 | 16.43 | 16.34 | 16.39 | 33,495 | +0.01(+0.07%) |
Oct 12, 2020 | 16.38 | 16.45 | 16.34 | 16.38 | 45,895 | +0.15(+0.94%) |
Oct 09, 2020 | 16.28 | 16.32 | 16.21 | 16.22 | 51,520 | +0.01(+0.05%) |
Oct 08, 2020 | 16.11 | 16.22 | 16.11 | 16.22 | 47,011 | +0.21(+1.31%) |
Oct 07, 2020 | 15.89 | 16.06 | 15.85 | 16.01 | 78,054 | +0.32(+2.05%) |
Oct 06, 2020 | 15.93 | 16.06 | 15.63 | 15.69 | 64,105 | -0.19(-1.22%) |
Oct 05, 2020 | 15.55 | 15.89 | 15.55 | 15.88 | 68,222 | +0.33(+2.11%) |
Oct 02, 2020 | 15.43 | 15.59 | 15.43 | 15.55 | 47,640 | -0.05(-0.34%) |
Oct 01, 2020 | 15.59 | 15.62 | 15.54 | 15.60 | 49,912 | +0.07(+0.43%) |
Sep 30, 2020 | 15.43 | 15.57 | 15.40 | 15.54 | 80,882 | +0.13(+0.87%) |
Sep 29, 2020 | 15.44 | 15.53 | 15.36 | 15.40 | 74,982 | -0.03(-0.19%) |
Sep 28, 2020 | 15.48 | 15.63 | 15.36 | 15.43 | 77,386 | +0.19(+1.28%) |
Sep 25, 2020 | 15.23 | 15.30 | 15.17 | 15.24 | 85,511 | -0.01(-0.10%) |
Sep 24, 2020 | 15.36 | 15.37 | 15.16 | 15.25 | 92,327 | -0.13(-0.83%) |
Sep 23, 2020 | 15.69 | 15.69 | 15.33 | 15.38 | 79,739 | -0.30(-1.91%) |
Sep 22, 2020 | 15.60 | 15.68 | 15.48 | 15.68 | 91,416 | +0.11(+0.69%) |
Sep 21, 2020 | 15.70 | 15.70 | 15.41 | 15.57 | 116,115 | -0.27(-1.69%) |
Sep 18, 2020 | 16.03 | 16.06 | 15.82 | 15.84 | 87,984 | -0.25(-1.57%) |
Sep 17, 2020 | 16.02 | 16.20 | 15.99 | 16.09 | 89,400 | -0.12(-0.76%) |
Sep 16, 2020 | 16.25 | 16.31 | 16.18 | 16.21 | 49,701 | +0.07(+0.45%) |
Sep 15, 2020 | 16.16 | 16.31 | 16.07 | 16.14 | 87,867 | +0.08(+0.51%) |
Sep 14, 2020 | 15.98 | 16.13 | 15.98 | 16.06 | 72,213 | +0.21(+1.31%) |
Sep 11, 2020 | 15.92 | 15.96 | 15.71 | 15.85 | 54,838 | +0.01(+0.05%) |
Sep 10, 2020 | 16.06 | 16.10 | 15.82 | 15.85 | 54,367 | -0.08(-0.51%) |
Sep 09, 2020 | 15.83 | 16.11 | 15.76 | 15.93 | 85,013 | +0.19(+1.18%) |
Sep 08, 2020 | 15.75 | 15.85 | 15.59 | 15.74 | 90,239 | -0.27(-1.67%) |
Sep 04, 2020 | 16.15 | 16.22 | 15.70 | 16.01 | 102,131 | -0.14(-0.87%) |
Sep 03, 2020 | 16.49 | 16.49 | 16.15 | 16.15 | 106,048 | -0.35(-2.11%) |
Sep 02, 2020 | 16.39 | 16.61 | 16.39 | 16.50 | 73,119 | +0.13(+0.77%) |
Sep 01, 2020 | 16.41 | 16.51 | 16.28 | 16.37 | 58,724 | +0.00(+0.00%) |
Aug 31, 2020 | 16.48 | 16.48 | 16.34 | 16.37 | 64,208 | +0.01(+0.05%) |
Aug 28, 2020 | 16.36 | 16.36 | 16.29 | 16.36 | 53,087 | +0.14(+0.87%) |
Aug 27, 2020 | 16.23 | 16.33 | 16.18 | 16.22 | 77,887 | +0.00(+0.00%) |
Aug 26, 2020 | 16.16 | 16.29 | 16.16 | 16.22 | 76,372 | +0.17(+1.06%) |
Aug 25, 2020 | 16.08 | 16.15 | 16.04 | 16.05 | 67,700 | +0.08(+0.51%) |
Aug 24, 2020 | 16.04 | 16.11 | 15.89 | 15.97 | 191,016 | -0.10(-0.60%) |
Aug 21, 2020 | 16.08 | 16.11 | 16.02 | 16.07 | 83,807 | -0.04(-0.26%) |
Aug 20, 2020 | 16.09 | 16.14 | 16.04 | 16.11 | 69,520 | -0.10(-0.64%) |
Aug 19, 2020 | 16.17 | 16.27 | 16.15 | 16.21 | 71,929 | +0.02(+0.14%) |
Aug 18, 2020 | 16.10 | 16.24 | 16.10 | 16.19 | 24,064 | +0.05(+0.32%) |
Aug 17, 2020 | 16.16 | 16.23 | 16.13 | 16.14 | 42,714 | -0.02(-0.14%) |
Aug 14, 2020 | 16.22 | 16.22 | 16.07 | 16.16 | 35,127 | -0.06(-0.36%) |
Aug 13, 2020 | 16.20 | 16.28 | 16.16 | 16.22 | 34,328 | -0.01(-0.09%) |
Aug 12, 2020 | 16.13 | 16.24 | 16.12 | 16.24 | 48,502 | +0.32(+2.04%) |
Aug 11, 2020 | 16.02 | 16.12 | 15.90 | 15.91 | 86,073 | -0.11(-0.69%) |
Aug 10, 2020 | 15.93 | 16.05 | 15.92 | 16.02 | 56,827 | +0.10(+0.60%) |
Aug 07, 2020 | 16.01 | 16.02 | 15.92 | 15.93 | 27,532 | -0.05(-0.32%) |
Aug 06, 2020 | 15.90 | 16.01 | 15.85 | 15.98 | 48,826 | +0.07(+0.42%) |
Aug 05, 2020 | 15.81 | 15.93 | 15.74 | 15.91 | 70,053 | +0.21(+1.36%) |
Aug 04, 2020 | 15.59 | 15.74 | 15.59 | 15.70 | 33,046 | +0.06(+0.38%) |
Aug 03, 2020 | 15.68 | 15.72 | 15.56 | 15.64 | 92,061 | +0.04(+0.24%) |
Jul 31, 2020 | 15.67 | 15.73 | 15.48 | 15.60 | 85,037 | -0.01(-0.09%) |
Jul 30, 2020 | 15.60 | 15.65 | 15.42 | 15.62 | 35,034 | -0.10(-0.66%) |
Jul 29, 2020 | 15.70 | 15.80 | 15.65 | 15.72 | 81,268 | +0.07(+0.47%) |
Jul 28, 2020 | 15.61 | 15.70 | 15.59 | 15.65 | 49,141 | +0.02(+0.14%) |
Jul 27, 2020 | 15.67 | 15.70 | 15.60 | 15.62 | 62,975 | +0.07(+0.47%) |
Jul 24, 2020 | 15.59 | 15.59 | 15.45 | 15.55 | 66,999 | -0.03(-0.19%) |
Jul 23, 2020 | 15.93 | 15.95 | 15.56 | 15.58 | 121,815 | -0.26(-1.62%) |
Jul 22, 2020 | 15.80 | 15.90 | 15.78 | 15.84 | 78,223 | +0.06(+0.37%) |
Jul 21, 2020 | 15.89 | 15.95 | 15.76 | 15.78 | 57,350 | +0.10(+0.61%) |
Jul 20, 2020 | 15.56 | 15.79 | 15.49 | 15.68 | 63,357 | +0.15(+0.94%) |
Jul 17, 2020 | 15.63 | 15.63 | 15.48 | 15.54 | 40,139 | -0.07(-0.42%) |
Jul 16, 2020 | 15.50 | 15.63 | 15.43 | 15.60 | 58,079 | +0.10(+0.61%) |
Jul 15, 2020 | 15.52 | 15.59 | 15.40 | 15.51 | 37,372 | +0.14(+0.91%) |
Jul 14, 2020 | 15.24 | 15.37 | 15.20 | 15.37 | 83,063 | +0.11(+0.72%) |
Jul 13, 2020 | 15.56 | 15.70 | 15.26 | 15.26 | 49,255 | -0.18(-1.19%) |
Jul 10, 2020 | 15.25 | 15.48 | 15.16 | 15.44 | 71,814 | +0.10(+0.62%) |
Jul 09, 2020 | 15.58 | 15.58 | 15.34 | 15.34 | 60,512 | -0.21(-1.32%) |
Jul 08, 2020 | 15.47 | 15.59 | 15.40 | 15.55 | 35,858 | +0.11(+0.71%) |
Jul 07, 2020 | 15.50 | 15.68 | 15.43 | 15.44 | 63,787 | -0.12(-0.75%) |
Jul 06, 2020 | 15.44 | 15.68 | 15.44 | 15.56 | 72,815 | +0.26(+1.72%) |
Jul 02, 2020 | 15.51 | 15.53 | 15.18 | 15.29 | 100,485 | +0.07(+0.48%) |
Jul 01, 2020 | 15.16 | 15.30 | 15.16 | 15.22 | 60,232 | +0.01(+0.10%) |
Jun 30, 2020 | 15.00 | 15.29 | 14.99 | 15.21 | 39,876 | +0.21(+1.42%) |
Jun 29, 2020 | 14.90 | 15.00 | 14.80 | 14.99 | 45,441 | +0.13(+0.89%) |
Jun 26, 2020 | 15.18 | 15.18 | 14.81 | 14.86 | 53,519 | -0.37(-2.40%) |
Jun 25, 2020 | 15.03 | 15.23 | 14.99 | 15.23 | 57,271 | +0.07(+0.43%) |
Jun 24, 2020 | 15.56 | 15.56 | 15.02 | 15.16 | 69,651 | -0.44(-2.82%) |
Jun 23, 2020 | 15.62 | 15.72 | 15.56 | 15.60 | 74,224 | +0.04(+0.24%) |
Jun 22, 2020 | 15.45 | 15.59 | 15.43 | 15.56 | 72,770 | +0.10(+0.68%) |
Jun 19, 2020 | 15.80 | 15.80 | 15.35 | 15.46 | 175,254 | -0.15(-0.93%) |
Jun 18, 2020 | 15.64 | 15.65 | 15.50 | 15.61 | 46,405 | -0.01(-0.09%) |
Jun 17, 2020 | 15.76 | 15.83 | 15.62 | 15.62 | 57,600 | -0.07(-0.46%) |
Jun 16, 2020 | 15.66 | 15.89 | 15.47 | 15.69 | 137,587 | +0.39(+2.57%) |
Jun 15, 2020 | 14.94 | 15.38 | 14.72 | 15.30 | 68,083 | +0.16(+1.06%) |
Jun 12, 2020 | 15.30 | 15.52 | 14.96 | 15.14 | 98,417 | +0.19(+1.27%) |
Jun 11, 2020 | 15.55 | 15.59 | 14.92 | 14.95 | 208,268 | -1.07(-6.68%) |
Jun 10, 2020 | 16.17 | 16.17 | 16.01 | 16.02 | 86,770 | -0.05(-0.32%) |
Jun 09, 2020 | 15.88 | 16.20 | 15.88 | 16.07 | 71,076 | -0.11(-0.67%) |
Jun 08, 2020 | 16.07 | 16.24 | 16.07 | 16.18 | 120,018 | +0.13(+0.82%) |
Jun 05, 2020 | 15.79 | 16.19 | 15.79 | 16.05 | 92,781 | +0.39(+2.51%) |
Jun 04, 2020 | 15.70 | 15.85 | 15.53 | 15.66 | 133,486 | -0.22(-1.38%) |
Jun 03, 2020 | 15.53 | 15.88 | 15.53 | 15.87 | 104,744 | +0.52(+3.36%) |
Jun 02, 2020 | 15.33 | 15.44 | 15.28 | 15.36 | 73,752 | +0.07(+0.48%) |
Jun 01, 2020 | 15.18 | 15.33 | 15.02 | 15.29 | 95,141 | +0.05(+0.33%) |
May 29, 2020 | 15.05 | 15.28 | 14.92 | 15.23 | 86,321 | +0.15(+0.96%) |
May 28, 2020 | 15.03 | 15.27 | 14.97 | 15.09 | 98,813 | +0.19(+1.27%) |
May 27, 2020 | 14.73 | 14.90 | 14.57 | 14.90 | 120,018 | +0.18(+1.24%) |
May 26, 2020 | 14.70 | 14.83 | 14.70 | 14.72 | 109,959 | +0.19(+1.30%) |
May 22, 2020 | 14.51 | 14.54 | 14.43 | 14.53 | 29,415 | +0.03(+0.20%) |
May 21, 2020 | 14.64 | 14.68 | 14.46 | 14.50 | 49,643 | -0.02(-0.13%) |
May 20, 2020 | 14.41 | 14.71 | 14.41 | 14.52 | 108,593 | +0.17(+1.16%) |
May 19, 2020 | 14.28 | 14.42 | 14.24 | 14.35 | 63,920 | -0.04(-0.30%) |
May 18, 2020 | 14.19 | 14.40 | 13.82 | 14.40 | 74,843 | +0.61(+4.46%) |
May 15, 2020 | 13.75 | 13.79 | 13.62 | 13.78 | 33,363 | +0.01(+0.10%) |
May 14, 2020 | 13.66 | 13.78 | 13.32 | 13.77 | 88,447 | -0.02(-0.16%) |
May 13, 2020 | 14.17 | 14.22 | 13.65 | 13.79 | 153,072 | -0.43(-3.00%) |
May 12, 2020 | 14.59 | 14.59 | 14.20 | 14.22 | 97,811 | -0.23(-1.60%) |
May 11, 2020 | 14.22 | 14.48 | 14.16 | 14.45 | 74,700 | +0.06(+0.45%) |
May 08, 2020 | 14.17 | 14.44 | 14.14 | 14.38 | 81,263 | +0.32(+2.26%) |
May 07, 2020 | 14.00 | 14.16 | 13.85 | 14.06 | 59,600 | +0.22(+1.62%) |
May 06, 2020 | 14.04 | 14.06 | 13.73 | 13.84 | 75,493 | -0.11(-0.78%) |
May 05, 2020 | 13.90 | 14.11 | 13.90 | 13.95 | 123,198 | +0.12(+0.84%) |
May 04, 2020 | 14.17 | 14.17 | 13.53 | 13.83 | 168,252 | -0.53(-3.67%) |