Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.12 | 25.19 | 24.66 | 24.69 | 1,400 | -0.73(-2.87%) |
Jan 28, 2021 | 24.76 | 25.42 | 24.76 | 25.42 | 3,925 | +0.83(+3.39%) |
Jan 27, 2021 | 24.99 | 25.19 | 24.54 | 24.59 | 23,631 | -0.76(-2.99%) |
Jan 26, 2021 | 25.74 | 25.80 | 25.35 | 25.35 | 1,857 | -0.41(-1.60%) |
Jan 25, 2021 | 26.02 | 26.04 | 25.62 | 25.76 | 1,571 | -0.41(-1.57%) |
Jan 22, 2021 | 26.17 | 26.17 | 26.17 | 26.17 | 100 | -0.09(-0.35%) |
Jan 21, 2021 | 27.00 | 27.00 | 26.22 | 26.26 | 8,101 | -0.55(-2.05%) |
Jan 20, 2021 | 26.79 | 26.81 | 26.78 | 26.81 | 487 | +0.30(+1.15%) |
Jan 19, 2021 | 26.45 | 26.51 | 26.45 | 26.51 | 4,075 | +0.43(+1.65%) |
Jan 15, 2021 | 26.07 | 26.07 | 26.07 | 26.07 | 100 | -0.32(-1.23%) |
Jan 14, 2021 | 26.34 | 26.40 | 26.34 | 26.40 | 337 | +0.34(+1.31%) |
Jan 13, 2021 | 26.11 | 26.21 | 26.06 | 26.06 | 1,590 | -0.23(-0.88%) |
Jan 12, 2021 | 26.33 | 26.36 | 26.21 | 26.29 | 5,268 | +0.10(+0.38%) |
Jan 11, 2021 | 26.10 | 26.55 | 25.88 | 26.19 | 23,229 | -0.16(-0.61%) |
Jan 08, 2021 | 25.93 | 26.35 | 25.93 | 26.35 | 1,800 | +0.56(+2.18%) |
Jan 07, 2021 | 25.36 | 25.79 | 25.36 | 25.79 | 995 | +0.56(+2.23%) |
Jan 06, 2021 | 25.79 | 25.79 | 25.22 | 25.22 | 315 | -0.58(-2.23%) |
Jan 05, 2021 | 25.69 | 25.95 | 25.62 | 25.80 | 26,500 | +0.22(+0.87%) |
Jan 04, 2021 | 26.39 | 26.39 | 25.58 | 25.58 | 1,976 | -0.44(-1.69%) |
Dec 31, 2020 | 26.02 | 26.02 | 26.02 | 1,223 | -0.27(-1.01%) | |
Dec 30, 2020 | 26.14 | 26.28 | 26.14 | 26.28 | 1,223 | +0.33(+1.27%) |
Dec 29, 2020 | 25.96 | 25.96 | 25.96 | 25.96 | 29 | +0.21(+0.81%) |
Dec 28, 2020 | 26.08 | 26.08 | 25.75 | 25.75 | 1,310 | -0.08(-0.32%) |
Dec 24, 2020 | 25.70 | 25.83 | 25.70 | 25.83 | 100 | -0.11(-0.41%) |
Dec 23, 2020 | 26.05 | 26.05 | 25.94 | 25.94 | 1,240 | -0.08(-0.32%) |
Dec 22, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 14 | +0.08(+0.31%) |
Dec 21, 2020 | 25.74 | 25.95 | 25.74 | 25.94 | 1,120 | -0.40(-1.53%) |
Dec 18, 2020 | 26.10 | 26.34 | 26.10 | 26.34 | 300 | +0.16(+0.61%) |
Dec 17, 2020 | 26.14 | 26.18 | 26.14 | 26.18 | 286 | +0.38(+1.47%) |
Dec 16, 2020 | 25.80 | 25.80 | 25.80 | 25.80 | 46 | +0.18(+0.68%) |
Dec 15, 2020 | 25.46 | 25.63 | 25.45 | 25.63 | 790 | +0.52(+2.06%) |
Dec 14, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 51 | -0.14(-0.56%) |
Dec 11, 2020 | 25.18 | 25.25 | 25.18 | 25.25 | 400 | -0.13(-0.50%) |
Dec 10, 2020 | 25.38 | 25.38 | 25.38 | 25.38 | 10 | +0.70(+2.83%) |
Dec 09, 2020 | 24.80 | 24.82 | 24.68 | 24.68 | 406 | -0.59(-2.33%) |
Dec 08, 2020 | 25.27 | 25.27 | 25.27 | 25.27 | 8 | +0.12(+0.47%) |
Dec 07, 2020 | 25.13 | 25.15 | 25.13 | 25.15 | 323 | -0.11(-0.45%) |
Dec 04, 2020 | 25.32 | 25.32 | 25.12 | 25.26 | 1,800 | +0.12(+0.50%) |
Dec 03, 2020 | 25.08 | 25.36 | 25.06 | 25.14 | 3,890 | +0.21(+0.85%) |
Dec 02, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 80 | +0.04(+0.16%) |
Dec 01, 2020 | 24.96 | 25.00 | 24.89 | 24.89 | 1,052 | +0.38(+1.54%) |
Nov 30, 2020 | 24.40 | 24.56 | 24.40 | 24.51 | 11,640 | -0.11(-0.43%) |
Nov 27, 2020 | 24.50 | 24.62 | 24.46 | 24.62 | 400 | +0.54(+2.23%) |
Nov 25, 2020 | 24.09 | 24.09 | 24.08 | 24.08 | 200 | +0.11(+0.46%) |
Nov 24, 2020 | 24.00 | 24.00 | 23.96 | 23.97 | 657 | +0.13(+0.55%) |
Nov 23, 2020 | 23.84 | 23.84 | 23.84 | 23.84 | 209 | +0.29(+1.24%) |
Nov 20, 2020 | 23.36 | 23.55 | 23.36 | 23.55 | 1,300 | +0.30(+1.27%) |
Nov 19, 2020 | 22.78 | 23.25 | 22.78 | 23.25 | 506 | +0.34(+1.48%) |
Nov 18, 2020 | 23.10 | 23.13 | 22.91 | 22.91 | 636 | -0.07(-0.32%) |
Nov 17, 2020 | 23.00 | 23.00 | 22.99 | 22.99 | 399 | +0.22(+0.97%) |
Nov 16, 2020 | 22.81 | 22.85 | 22.71 | 22.76 | 1,515 | +0.11(+0.50%) |
Nov 13, 2020 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | +0.41(+1.86%) |
Nov 12, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 16 | -0.45(-2.00%) |
Nov 11, 2020 | 22.83 | 22.84 | 22.69 | 22.69 | 1,963 | +0.17(+0.75%) |
Nov 10, 2020 | 22.52 | 22.52 | 22.52 | 22.52 | 20 | -0.35(-1.54%) |
Nov 09, 2020 | 23.23 | 23.51 | 22.88 | 22.88 | 7,014 | -0.36(-1.53%) |
Nov 06, 2020 | 22.98 | 23.23 | 22.98 | 23.23 | 1,300 | +0.25(+1.09%) |
Nov 05, 2020 | 21.98 | 23.00 | 21.98 | 22.98 | 26,357 | +1.65(+7.73%) |
Nov 04, 2020 | 21.17 | 21.33 | 21.17 | 21.33 | 372 | +0.54(+2.58%) |
Nov 03, 2020 | 20.96 | 21.00 | 20.79 | 20.79 | 1,236 | +0.20(+0.96%) |
Nov 02, 2020 | 20.43 | 20.59 | 20.43 | 20.59 | 116 | +0.39(+1.95%) |
Oct 30, 2020 | 20.24 | 20.24 | 20.20 | 20.20 | 300 | -0.39(-1.92%) |
Oct 29, 2020 | 20.35 | 20.60 | 20.31 | 20.60 | 2,692 | +0.29(+1.40%) |
Oct 28, 2020 | 20.46 | 20.46 | 20.31 | 20.31 | 1,591 | -0.54(-2.59%) |
Oct 27, 2020 | 21.23 | 21.28 | 20.85 | 20.85 | 1,712 | -0.33(-1.55%) |
Oct 26, 2020 | 21.44 | 21.56 | 21.09 | 21.18 | 10,922 | -0.50(-2.31%) |
Oct 23, 2020 | 21.41 | 21.68 | 21.41 | 21.68 | 200 | +0.32(+1.49%) |
Oct 22, 2020 | 21.36 | 21.36 | 21.36 | 21.36 | 91 | -0.02(-0.07%) |
Oct 21, 2020 | 21.38 | 21.38 | 21.38 | 21.38 | 195 | -0.32(-1.48%) |
Oct 20, 2020 | 21.74 | 21.74 | 21.70 | 21.70 | 269 | +0.14(+0.63%) |
Oct 19, 2020 | 21.63 | 21.68 | 21.56 | 21.56 | 1,346 | +0.11(+0.51%) |
Oct 16, 2020 | 21.31 | 21.45 | 21.31 | 21.45 | 3,400 | +0.13(+0.59%) |
Oct 15, 2020 | 21.08 | 21.33 | 21.08 | 21.33 | 1,207 | -0.02(-0.11%) |
Oct 14, 2020 | 21.35 | 21.35 | 21.35 | 21.35 | 40 | -0.16(-0.74%) |
Oct 13, 2020 | 21.23 | 21.51 | 21.23 | 21.51 | 178 | +0.20(+0.95%) |
Oct 12, 2020 | 21.33 | 21.33 | 21.31 | 21.31 | 126 | +0.16(+0.77%) |
Oct 09, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 100 | +0.40(+1.94%) |
Oct 08, 2020 | 20.73 | 20.74 | 20.70 | 20.74 | 1,155 | +0.10(+0.48%) |
Oct 07, 2020 | 20.64 | 20.64 | 20.64 | 20.64 | 23 | +0.46(+2.26%) |
Oct 06, 2020 | 20.51 | 20.51 | 20.18 | 20.18 | 427 | -0.20(-0.96%) |
Oct 05, 2020 | 20.38 | 20.38 | 20.38 | 20.38 | 10 | +0.27(+1.33%) |
Oct 02, 2020 | 20.11 | 20.11 | 20.11 | 20.11 | 100 | -0.26(-1.26%) |
Oct 01, 2020 | 20.33 | 20.37 | 20.33 | 20.37 | 734 | +0.39(+1.95%) |
Sep 30, 2020 | 19.98 | 19.98 | 19.98 | 19.98 | 24 | +0.17(+0.87%) |
Sep 29, 2020 | 20.03 | 20.03 | 19.81 | 19.81 | 881 | -0.28(-1.38%) |
Sep 28, 2020 | 20.29 | 20.29 | 20.08 | 20.08 | 405 | +0.25(+1.26%) |
Sep 25, 2020 | 19.46 | 19.83 | 19.46 | 19.83 | 400 | +0.14(+0.72%) |
Sep 24, 2020 | 19.02 | 19.69 | 18.88 | 19.69 | 1,259 | +0.47(+2.44%) |
Sep 23, 2020 | 19.61 | 19.63 | 19.18 | 19.22 | 6,055 | -0.79(-3.95%) |
Sep 22, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 29 | -0.01(-0.06%) |
Sep 21, 2020 | 19.73 | 20.03 | 19.69 | 20.03 | 2,266 | -0.31(-1.50%) |
Sep 18, 2020 | 20.33 | 20.33 | 20.33 | 20.33 | 100 | +0.03(+0.14%) |
Sep 17, 2020 | 20.35 | 20.36 | 20.30 | 20.30 | 611 | -0.41(-1.98%) |
Sep 16, 2020 | 20.71 | 20.71 | 20.71 | 20.71 | 100 | -0.48(-2.26%) |
Sep 15, 2020 | 20.96 | 21.19 | 20.96 | 21.19 | 344 | +0.12(+0.58%) |
Sep 14, 2020 | 21.36 | 21.36 | 21.07 | 21.07 | 1,279 | +0.04(+0.17%) |
Sep 11, 2020 | 21.40 | 21.40 | 21.03 | 21.03 | 1,800 | -0.20(-0.92%) |
Sep 10, 2020 | 21.76 | 21.76 | 21.23 | 21.23 | 7,026 | -0.27(-1.27%) |
Sep 09, 2020 | 21.32 | 21.54 | 21.26 | 21.50 | 11,388 | +0.45(+2.14%) |
Sep 08, 2020 | 21.26 | 21.30 | 20.89 | 21.05 | 5,750 | -0.47(-2.17%) |
Sep 04, 2020 | 21.46 | 21.52 | 20.63 | 21.52 | 4,500 | -0.14(-0.65%) |
Sep 03, 2020 | 22.01 | 22.01 | 21.53 | 21.66 | 656 | -0.88(-3.90%) |
Sep 02, 2020 | 22.22 | 22.54 | 22.22 | 22.54 | 500 | +0.12(+0.53%) |
Sep 01, 2020 | 22.34 | 22.42 | 22.34 | 22.42 | 330 | +0.41(+1.87%) |
Aug 31, 2020 | 22.25 | 22.25 | 22.01 | 22.01 | 18,524 | -0.36(-1.59%) |
Aug 28, 2020 | 22.38 | 22.38 | 22.37 | 22.37 | 200 | +0.32(+1.47%) |
Aug 27, 2020 | 22.16 | 22.16 | 22.04 | 22.04 | 312 | -0.16(-0.73%) |
Aug 26, 2020 | 22.39 | 22.43 | 22.20 | 22.20 | 544 | -0.06(-0.25%) |
Aug 25, 2020 | 22.11 | 22.26 | 22.05 | 22.26 | 8,824 | +0.19(+0.88%) |
Aug 24, 2020 | 22.15 | 22.21 | 22.07 | 22.07 | 856 | -0.04(-0.16%) |
Aug 21, 2020 | 22.28 | 22.37 | 22.10 | 22.10 | 2,600 | -0.24(-1.06%) |
Aug 20, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 155 | +0.04(+0.19%) |
Aug 19, 2020 | 22.29 | 22.29 | 22.29 | 22.29 | 666 | -0.12(-0.55%) |
Aug 18, 2020 | 22.46 | 22.46 | 22.42 | 22.42 | 12,570 | -0.01(-0.06%) |
Aug 17, 2020 | 22.46 | 22.46 | 22.43 | 22.43 | 4,724 | -0.26(-1.13%) |
Aug 14, 2020 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | -0.14(-0.59%) |
Aug 13, 2020 | 22.79 | 22.83 | 22.76 | 22.82 | 794 | +0.51(+2.30%) |
Aug 12, 2020 | 22.73 | 22.73 | 22.27 | 22.31 | 2,222 | -0.24(-1.05%) |
Aug 11, 2020 | 23.12 | 23.15 | 22.54 | 22.54 | 1,216 | -0.42(-1.81%) |
Aug 10, 2020 | 24.17 | 24.17 | 22.96 | 22.96 | 1,700 | -0.75(-3.17%) |
Aug 07, 2020 | 23.90 | 23.97 | 23.55 | 23.71 | 2,600 | -0.36(-1.51%) |
Aug 06, 2020 | 24.09 | 24.09 | 24.08 | 24.08 | 501 | +0.02(+0.07%) |
Aug 05, 2020 | 24.40 | 24.45 | 24.06 | 24.06 | 2,038 | +0.03(+0.13%) |
Aug 04, 2020 | 24.87 | 24.87 | 24.03 | 24.03 | 2,853 | +0.08(+0.32%) |
Aug 03, 2020 | 23.03 | 24.05 | 23.03 | 23.95 | 18,070 | +1.09(+4.77%) |
Jul 31, 2020 | 23.25 | 23.25 | 22.77 | 22.86 | 600 | -0.17(-0.74%) |
Jul 30, 2020 | 22.71 | 23.03 | 22.64 | 23.03 | 1,139 | -0.23(-1.01%) |
Jul 29, 2020 | 23.05 | 23.33 | 23.05 | 23.27 | 4,368 | +0.41(+1.78%) |
Jul 28, 2020 | 23.33 | 23.33 | 22.86 | 22.86 | 985 | -0.51(-2.20%) |
Jul 27, 2020 | 22.86 | 23.41 | 22.86 | 23.37 | 796 | +0.60(+2.65%) |
Jul 24, 2020 | 22.77 | 22.77 | 22.77 | 22.77 | 100 | -0.03(-0.11%) |
Jul 23, 2020 | 23.22 | 23.45 | 22.80 | 22.80 | 1,061 | -0.20(-0.85%) |
Jul 22, 2020 | 22.46 | 22.99 | 22.46 | 22.99 | 644 | +0.53(+2.37%) |
Jul 21, 2020 | 22.30 | 22.50 | 22.30 | 22.46 | 19,758 | +0.48(+2.17%) |
Jul 20, 2020 | 21.83 | 21.98 | 21.83 | 21.98 | 4,989 | +0.34(+1.58%) |
Jul 17, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.01(-0.05%) |
Jul 16, 2020 | 21.65 | 21.65 | 21.65 | 21.65 | 31 | -0.31(-1.41%) |
Jul 15, 2020 | 22.00 | 22.00 | 21.96 | 21.96 | 103 | +0.23(+1.08%) |
Jul 14, 2020 | 21.69 | 21.73 | 21.55 | 21.73 | 513 | +0.03(+0.12%) |
Jul 13, 2020 | 22.35 | 22.36 | 21.70 | 21.70 | 11,332 | -0.38(-1.74%) |
Jul 10, 2020 | 21.79 | 22.09 | 21.79 | 22.09 | 100 | +0.33(+1.52%) |
Jul 09, 2020 | 21.80 | 21.80 | 21.71 | 21.76 | 424 | -0.29(-1.31%) |
Jul 08, 2020 | 21.85 | 22.05 | 21.85 | 22.05 | 548 | +0.22(+1.00%) |
Jul 07, 2020 | 21.75 | 21.90 | 21.75 | 21.83 | 2,093 | -0.11(-0.52%) |
Jul 06, 2020 | 21.30 | 22.10 | 21.30 | 21.94 | 2,232 | +1.23(+5.96%) |
Jul 02, 2020 | 20.93 | 21.07 | 20.71 | 20.71 | 700 | +0.05(+0.22%) |
Jul 01, 2020 | 20.50 | 20.66 | 20.50 | 20.66 | 261 | +0.21(+1.02%) |
Jun 30, 2020 | 20.46 | 20.46 | 20.45 | 20.45 | 203 | -0.22(-1.06%) |
Jun 29, 2020 | 20.63 | 20.67 | 20.63 | 20.67 | 289 | +0.26(+1.29%) |
Jun 26, 2020 | 20.60 | 20.67 | 20.41 | 20.41 | 1,200 | -0.45(-2.14%) |
Jun 25, 2020 | 20.83 | 20.85 | 20.83 | 20.85 | 169 | +0.60(+2.95%) |
Jun 24, 2020 | 20.50 | 20.50 | 20.26 | 20.26 | 2,752 | -0.35(-1.72%) |
Jun 23, 2020 | 20.70 | 20.88 | 20.61 | 20.61 | 643 | +0.30(+1.46%) |
Jun 22, 2020 | 20.49 | 20.52 | 20.30 | 20.31 | 1,520 | -0.14(-0.71%) |
Jun 19, 2020 | 20.41 | 20.53 | 20.40 | 20.46 | 2,000 | +0.51(+2.55%) |
Jun 18, 2020 | 20.29 | 20.29 | 19.94 | 19.95 | 1,017 | -0.57(-2.78%) |
Jun 17, 2020 | 20.90 | 20.90 | 20.48 | 20.52 | 2,518 | -0.30(-1.44%) |
Jun 16, 2020 | 21.17 | 21.33 | 20.82 | 20.82 | 1,772 | +0.29(+1.42%) |
Jun 15, 2020 | 20.53 | 20.53 | 20.53 | 20.53 | 94 | -0.21(-1.01%) |
Jun 12, 2020 | 20.65 | 20.74 | 20.34 | 20.74 | 400 | +0.89(+4.47%) |
Jun 11, 2020 | 20.00 | 20.00 | 19.81 | 19.85 | 1,222 | -1.38(-6.52%) |
Jun 10, 2020 | 21.27 | 21.27 | 20.94 | 21.23 | 4,339 | -0.01(-0.05%) |
Jun 09, 2020 | 21.23 | 21.34 | 21.23 | 21.25 | 365 | -0.59(-2.68%) |
Jun 08, 2020 | 21.00 | 21.83 | 21.00 | 21.83 | 2,888 | +1.03(+4.97%) |
Jun 05, 2020 | 20.73 | 20.99 | 20.70 | 20.80 | 2,700 | +0.49(+2.42%) |
Jun 04, 2020 | 20.38 | 20.38 | 20.31 | 20.31 | 1,670 | -0.24(-1.15%) |
Jun 03, 2020 | 20.20 | 20.54 | 20.20 | 20.54 | 2,090 | +0.59(+2.94%) |
Jun 02, 2020 | 19.48 | 19.96 | 19.48 | 19.96 | 1,767 | +0.70(+3.66%) |
Jun 01, 2020 | 19.16 | 19.25 | 19.14 | 19.25 | 978 | +0.48(+2.57%) |
May 29, 2020 | 18.74 | 18.77 | 18.70 | 18.77 | 500 | -0.12(-0.65%) |
May 28, 2020 | 19.13 | 19.13 | 18.89 | 18.89 | 340 | -0.31(-1.63%) |
May 27, 2020 | 18.85 | 19.21 | 18.73 | 19.21 | 639 | -0.01(-0.07%) |
May 26, 2020 | 19.59 | 19.74 | 19.22 | 19.22 | 2,131 | +0.07(+0.36%) |
May 22, 2020 | 18.63 | 19.15 | 18.63 | 19.15 | 1,400 | +0.35(+1.88%) |
May 21, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 34 | +0.12(+0.64%) |
May 20, 2020 | 18.68 | 18.74 | 18.68 | 18.68 | 811 | +0.27(+1.47%) |
May 19, 2020 | 18.25 | 18.56 | 18.25 | 18.41 | 1,940 | +0.06(+0.30%) |
May 18, 2020 | 18.00 | 18.40 | 18.00 | 18.35 | 2,800 | +0.78(+4.44%) |
May 15, 2020 | 17.57 | 17.57 | 17.57 | 17.57 | 100 | +0.37(+2.14%) |
May 14, 2020 | 16.49 | 17.21 | 16.30 | 17.21 | 1,903 | +0.45(+2.66%) |
May 13, 2020 | 16.79 | 16.88 | 16.68 | 16.76 | 2,366 | -0.71(-4.08%) |
May 12, 2020 | 17.70 | 17.96 | 17.47 | 17.47 | 2,441 | -0.17(-0.98%) |
May 11, 2020 | 17.16 | 17.65 | 17.16 | 17.65 | 3,767 | +0.28(+1.63%) |
May 08, 2020 | 17.36 | 17.36 | 17.36 | 17.36 | 100 | +0.31(+1.84%) |
May 07, 2020 | 16.60 | 17.05 | 16.57 | 17.05 | 3,146 | +0.55(+3.33%) |
May 06, 2020 | 16.27 | 16.59 | 16.27 | 16.50 | 16,937 | +1.00(+6.46%) |
May 05, 2020 | 15.86 | 15.86 | 15.50 | 15.50 | 980 | +0.06(+0.41%) |
May 04, 2020 | 15.22 | 15.44 | 15.22 | 15.44 | 444 | +0.23(+1.51%) |
May 01, 2020 | 15.24 | 15.30 | 15.11 | 15.21 | 8,600 | -0.36(-2.32%) |
Apr 30, 2020 | 15.97 | 16.01 | 15.52 | 15.57 | 604 | -0.44(-2.77%) |
Apr 29, 2020 | 16.03 | 16.03 | 16.01 | 16.01 | 4,735 | +0.51(+3.28%) |
Apr 28, 2020 | 15.21 | 15.52 | 15.21 | 15.50 | 1,992 | +0.72(+4.87%) |
Apr 27, 2020 | 14.64 | 14.78 | 14.62 | 14.78 | 956 | +0.25(+1.71%) |
Apr 24, 2020 | 14.90 | 14.90 | 14.40 | 14.53 | 6,500 | -0.34(-2.28%) |
Apr 23, 2020 | 15.10 | 15.10 | 14.87 | 14.87 | 714 | -0.08(-0.54%) |
Apr 22, 2020 | 14.91 | 15.09 | 14.91 | 14.95 | 1,985 | +0.32(+2.18%) |
Apr 21, 2020 | 14.90 | 14.90 | 14.63 | 14.63 | 1,854 | -0.62(-4.03%) |
Apr 20, 2020 | 15.43 | 15.44 | 15.23 | 15.25 | 8,387 | -0.09(-0.59%) |
Apr 17, 2020 | 15.43 | 15.43 | 15.34 | 15.34 | 400 | -0.14(-0.94%) |
Apr 16, 2020 | 15.27 | 15.54 | 15.27 | 15.48 | 1,442 | +0.18(+1.21%) |
Apr 15, 2020 | 14.60 | 15.30 | 14.60 | 15.30 | 1,578 | +0.13(+0.88%) |
Apr 14, 2020 | 15.26 | 15.26 | 15.16 | 15.17 | 2,355 | +0.36(+2.44%) |
Apr 13, 2020 | 14.77 | 14.81 | 14.77 | 14.81 | 245 | -0.15(-1.03%) |
Apr 09, 2020 | 15.47 | 15.51 | 14.96 | 14.96 | 2,900 | -0.05(-0.36%) |
Apr 08, 2020 | 14.74 | 15.01 | 14.74 | 15.01 | 3,849 | +0.40(+2.74%) |
Apr 07, 2020 | 14.61 | 14.61 | 14.61 | 14.61 | 39 | +0.28(+1.97%) |
Apr 06, 2020 | 14.21 | 14.33 | 14.21 | 14.33 | 763 | +0.77(+5.68%) |
Apr 03, 2020 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | -0.11(-0.81%) |
Apr 02, 2020 | 13.57 | 13.67 | 13.57 | 13.67 | 2,080 | +0.24(+1.78%) |
Apr 01, 2020 | 13.53 | 13.57 | 13.20 | 13.43 | 10,509 | -0.64(-4.55%) |
Mar 31, 2020 | 13.69 | 14.15 | 13.69 | 14.07 | 7,209 | +0.49(+3.62%) |
Mar 30, 2020 | 13.41 | 13.63 | 13.40 | 13.58 | 44,861 | +0.07(+0.54%) |
Mar 27, 2020 | 13.51 | 13.51 | 13.51 | 13.51 | 200 | -0.88(-6.09%) |
Mar 26, 2020 | 14.73 | 14.73 | 14.37 | 14.38 | 718 | +0.17(+1.20%) |
Mar 25, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 128 | +0.56(+4.13%) |
Mar 24, 2020 | 13.40 | 13.77 | 13.29 | 13.65 | 2,775 | +1.15(+9.16%) |
Mar 23, 2020 | 12.65 | 12.65 | 12.34 | 12.50 | 1,102 | -0.11(-0.83%) |
Mar 20, 2020 | 13.17 | 13.50 | 12.61 | 12.61 | 323,300 | -0.31(-2.41%) |
Mar 19, 2020 | 12.43 | 13.16 | 12.43 | 12.92 | 846 | +0.11(+0.83%) |
Mar 18, 2020 | 12.50 | 12.81 | 12.50 | 12.81 | 223 | -1.62(-11.24%) |
Mar 17, 2020 | 14.30 | 14.44 | 14.30 | 14.44 | 468 | +0.30(+2.15%) |
Mar 16, 2020 | 14.25 | 14.61 | 13.82 | 14.13 | 1,876 | -1.83(-11.49%) |
Mar 13, 2020 | 16.22 | 16.22 | 15.37 | 15.97 | 900 | +0.82(+5.39%) |
Mar 12, 2020 | 15.60 | 15.60 | 15.15 | 15.15 | 5,988 | -1.82(-10.72%) |
Mar 11, 2020 | 17.35 | 17.35 | 16.71 | 16.97 | 2,169 | -1.27(-6.97%) |
Mar 10, 2020 | 17.78 | 18.24 | 17.47 | 18.24 | 13,264 | +1.24(+7.30%) |
Mar 09, 2020 | 18.26 | 18.41 | 17.00 | 17.00 | 21,099 | -2.64(-13.43%) |
Mar 06, 2020 | 19.87 | 19.87 | 19.45 | 19.64 | 1,700 | -0.68(-3.37%) |
Mar 05, 2020 | 20.58 | 20.66 | 20.32 | 20.32 | 3,531 | -0.53(-2.53%) |
Mar 04, 2020 | 20.80 | 20.85 | 20.61 | 20.85 | 2,475 | +0.60(+2.98%) |
Mar 03, 2020 | 20.56 | 20.99 | 20.24 | 20.24 | 2,953 | -0.30(-1.44%) |
Mar 02, 2020 | 20.27 | 20.54 | 19.74 | 20.54 | 2,996 | +0.83(+4.19%) |
Feb 28, 2020 | 19.27 | 19.71 | 19.14 | 19.71 | 4,500 | -0.18(-0.91%) |
Feb 27, 2020 | 20.32 | 20.36 | 19.85 | 19.89 | 4,147 | -0.70(-3.38%) |
Feb 26, 2020 | 21.00 | 21.03 | 20.59 | 20.59 | 1,809 | -0.09(-0.43%) |
Feb 25, 2020 | 21.39 | 21.45 | 20.68 | 20.68 | 4,125 | -0.94(-4.35%) |
Feb 24, 2020 | 21.98 | 21.98 | 21.60 | 21.62 | 4,712 | -1.16(-5.11%) |
Feb 21, 2020 | 22.77 | 22.78 | 22.74 | 22.78 | 1,900 | +0.12(+0.52%) |
Feb 20, 2020 | 22.75 | 22.87 | 22.54 | 22.67 | 3,351 | +0.06(+0.25%) |
Feb 19, 2020 | 22.40 | 22.70 | 22.40 | 22.61 | 3,433 | +0.32(+1.43%) |
Feb 18, 2020 | 22.09 | 22.33 | 22.09 | 22.29 | 3,127 | -0.01(-0.06%) |
Feb 14, 2020 | 22.24 | 22.30 | 22.20 | 22.30 | 900 | +0.16(+0.72%) |
Feb 13, 2020 | 21.93 | 22.14 | 21.93 | 22.14 | 305 | -0.25(-1.10%) |
Feb 12, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 2,823 | +0.52(+2.38%) |
Feb 11, 2020 | 21.95 | 21.95 | 21.87 | 21.87 | 761 | -0.28(-1.25%) |
Feb 10, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.11(+0.48%) |
Feb 07, 2020 | 22.06 | 22.23 | 22.04 | 22.04 | 800 | -0.28(-1.24%) |
Feb 06, 2020 | 22.36 | 22.36 | 22.28 | 22.32 | 4,485 | +0.07(+0.33%) |
Feb 05, 2020 | 22.56 | 22.57 | 22.24 | 22.24 | 1,094 | -0.25(-1.10%) |
Feb 04, 2020 | 22.77 | 22.90 | 22.48 | 22.49 | 3,580 | +0.06(+0.26%) |