Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.56 | 20.65 | 20.55 | 20.61 | 14,214 | -0.10(-0.49%) |
Feb 25, 2021 | 21.02 | 21.02 | 20.63 | 20.71 | 71,986 | -0.22(-1.06%) |
Feb 24, 2021 | 20.71 | 21.02 | 20.60 | 20.93 | 25,129 | +0.10(+0.49%) |
Feb 23, 2021 | 20.88 | 20.89 | 20.63 | 20.83 | 109,713 | -0.20(-0.97%) |
Feb 22, 2021 | 21.05 | 21.05 | 20.91 | 21.03 | 27,096 | -0.24(-1.13%) |
Feb 19, 2021 | 20.97 | 21.29 | 20.97 | 21.28 | 53,410 | +0.40(+1.91%) |
Feb 18, 2021 | 21.08 | 21.08 | 20.79 | 20.88 | 41,043 | -0.32(-1.53%) |
Feb 17, 2021 | 21.22 | 21.22 | 21.09 | 21.20 | 43,569 | -0.01(-0.04%) |
Feb 16, 2021 | 21.00 | 21.22 | 21.00 | 21.21 | 139,116 | +0.41(+1.96%) |
Feb 12, 2021 | 20.82 | 20.88 | 20.78 | 20.80 | 29,182 | -0.10(-0.49%) |
Feb 11, 2021 | 20.89 | 20.97 | 20.88 | 20.90 | 33,047 | +0.07(+0.36%) |
Feb 10, 2021 | 20.79 | 20.88 | 20.78 | 20.83 | 52,796 | +0.18(+0.85%) |
Feb 09, 2021 | 20.48 | 20.70 | 20.38 | 20.65 | 85,277 | +0.44(+2.16%) |
Feb 08, 2021 | 20.14 | 20.37 | 20.14 | 20.22 | 135,568 | +0.07(+0.37%) |
Feb 05, 2021 | 20.16 | 20.21 | 20.12 | 20.14 | 21,536 | +0.11(+0.56%) |
Feb 04, 2021 | 20.26 | 20.32 | 19.95 | 20.03 | 34,641 | -0.28(-1.37%) |
Feb 03, 2021 | 20.26 | 20.64 | 20.20 | 20.31 | 27,897 | +0.06(+0.28%) |
Feb 02, 2021 | 20.14 | 20.31 | 20.14 | 20.25 | 23,912 | +0.27(+1.35%) |
Feb 01, 2021 | 20.17 | 20.17 | 19.84 | 19.98 | 49,368 | +0.08(+0.42%) |
Jan 29, 2021 | 20.00 | 20.04 | 19.84 | 19.90 | 60,840 | -0.14(-0.70%) |
Jan 28, 2021 | 20.01 | 20.12 | 19.97 | 20.04 | 48,614 | -0.01(-0.05%) |
Jan 27, 2021 | 20.30 | 20.84 | 19.97 | 20.05 | 241,720 | -0.43(-2.09%) |
Jan 26, 2021 | 20.57 | 20.60 | 20.43 | 20.48 | 103,709 | -0.18(-0.85%) |
Jan 25, 2021 | 20.63 | 20.74 | 20.59 | 20.65 | 93,095 | +0.03(+0.13%) |
Jan 22, 2021 | 20.61 | 20.74 | 20.60 | 20.63 | 53,303 | -0.22(-1.07%) |
Jan 21, 2021 | 20.80 | 20.88 | 20.73 | 20.85 | 61,660 | +0.09(+0.45%) |
Jan 20, 2021 | 20.77 | 20.80 | 20.74 | 20.76 | 34,332 | +0.19(+0.90%) |
Jan 19, 2021 | 20.73 | 20.73 | 20.55 | 20.57 | 78,689 | -0.15(-0.72%) |
Jan 15, 2021 | 20.75 | 20.78 | 20.67 | 20.72 | 29,397 | +0.02(+0.09%) |
Jan 14, 2021 | 20.88 | 20.88 | 20.67 | 20.70 | 63,322 | -0.17(-0.80%) |
Jan 13, 2021 | 20.93 | 20.93 | 20.75 | 20.87 | 40,069 | -0.06(-0.27%) |
Jan 12, 2021 | 20.78 | 20.97 | 20.72 | 20.92 | 65,342 | +0.37(+1.81%) |
Jan 11, 2021 | 20.60 | 20.74 | 20.48 | 20.55 | 56,712 | -0.23(-1.12%) |
Jan 08, 2021 | 20.92 | 20.97 | 20.59 | 20.78 | 121,035 | -0.14(-0.67%) |
Jan 07, 2021 | 21.04 | 21.22 | 20.88 | 20.92 | 104,019 | -0.07(-0.31%) |
Jan 06, 2021 | 21.28 | 21.36 | 20.88 | 20.99 | 144,686 | -0.13(-0.62%) |
Jan 05, 2021 | 20.85 | 21.17 | 20.85 | 21.12 | 106,269 | +0.40(+1.93%) |
Jan 04, 2021 | 20.58 | 20.89 | 20.58 | 20.72 | 91,131 | +0.15(+0.72%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 98,632 | +0.11(+0.54%) | |
Dec 30, 2020 | 20.09 | 20.61 | 20.09 | 20.46 | 98,632 | +0.42(+2.09%) |
Dec 29, 2020 | 20.03 | 20.33 | 19.95 | 20.04 | 159,212 | +0.19(+0.94%) |
Dec 28, 2020 | 19.85 | 20.00 | 19.79 | 19.85 | 58,311 | -0.01(-0.05%) |
Dec 24, 2020 | 19.70 | 19.97 | 19.65 | 19.86 | 75,270 | +0.17(+0.85%) |
Dec 23, 2020 | 19.72 | 19.81 | 19.66 | 19.70 | 80,360 | +0.02(+0.09%) |
Dec 22, 2020 | 19.83 | 19.88 | 19.65 | 19.68 | 74,371 | -0.26(-1.30%) |
Dec 21, 2020 | 20.20 | 20.32 | 19.89 | 19.94 | 116,843 | -0.37(-1.83%) |
Dec 18, 2020 | 20.48 | 20.48 | 20.30 | 20.31 | 61,810 | -0.25(-1.22%) |
Dec 17, 2020 | 20.71 | 20.75 | 20.48 | 20.56 | 82,740 | +0.28(+1.40%) |
Dec 16, 2020 | 20.29 | 20.29 | 20.20 | 20.28 | 136,502 | -0.19(-0.92%) |
Dec 15, 2020 | 20.58 | 20.58 | 20.42 | 20.47 | 54,565 | -0.00(-0.02%) |
Dec 14, 2020 | 20.23 | 20.48 | 20.23 | 20.47 | 89,775 | +0.22(+1.08%) |
Dec 11, 2020 | 20.08 | 20.29 | 19.89 | 20.25 | 66,428 | -0.01(-0.04%) |
Dec 10, 2020 | 20.06 | 20.26 | 20.06 | 20.26 | 68,447 | +0.13(+0.63%) |
Dec 09, 2020 | 20.03 | 20.30 | 20.03 | 20.13 | 94,249 | +0.10(+0.50%) |
Dec 08, 2020 | 20.02 | 20.16 | 19.91 | 20.03 | 44,369 | -0.13(-0.63%) |
Dec 07, 2020 | 20.17 | 20.25 | 20.07 | 20.16 | 88,043 | -0.12(-0.58%) |
Dec 04, 2020 | 20.20 | 20.31 | 20.20 | 20.28 | 88,214 | +0.15(+0.75%) |
Dec 03, 2020 | 20.06 | 20.19 | 19.95 | 20.13 | 96,059 | +0.03(+0.17%) |
Dec 02, 2020 | 19.94 | 20.12 | 19.88 | 20.09 | 66,165 | +0.07(+0.34%) |
Dec 01, 2020 | 19.97 | 20.06 | 19.77 | 20.03 | 80,330 | +0.35(+1.79%) |
Nov 30, 2020 | 19.45 | 19.95 | 19.34 | 19.67 | 124,664 | +0.06(+0.30%) |
Nov 27, 2020 | 19.41 | 19.66 | 19.41 | 19.61 | 41,309 | +0.33(+1.70%) |
Nov 25, 2020 | 19.65 | 19.65 | 19.19 | 19.29 | 60,476 | -0.40(-2.05%) |
Nov 24, 2020 | 19.80 | 19.82 | 19.61 | 19.69 | 60,845 | -0.12(-0.59%) |
Nov 23, 2020 | 19.61 | 19.87 | 19.61 | 19.81 | 59,735 | +0.19(+0.99%) |
Nov 20, 2020 | 19.50 | 19.65 | 19.43 | 19.61 | 35,595 | +0.08(+0.43%) |
Nov 19, 2020 | 19.33 | 19.53 | 19.29 | 19.53 | 21,575 | +0.03(+0.13%) |
Nov 18, 2020 | 19.35 | 19.54 | 19.35 | 19.50 | 24,484 | +0.13(+0.69%) |
Nov 17, 2020 | 19.40 | 19.45 | 19.07 | 19.37 | 76,454 | -0.08(-0.39%) |
Nov 16, 2020 | 19.36 | 19.48 | 19.24 | 19.45 | 66,125 | +0.22(+1.14%) |
Nov 13, 2020 | 19.28 | 19.28 | 19.11 | 19.23 | 85,000 | -0.09(-0.48%) |
Nov 12, 2020 | 19.42 | 19.50 | 19.32 | 19.32 | 79,976 | -0.18(-0.95%) |
Nov 11, 2020 | 19.50 | 19.51 | 19.32 | 19.50 | 70,313 | +0.06(+0.30%) |
Nov 10, 2020 | 19.35 | 19.45 | 19.03 | 19.45 | 90,168 | +0.03(+0.13%) |
Nov 09, 2020 | 19.69 | 19.74 | 19.38 | 19.42 | 65,206 | +0.05(+0.26%) |
Nov 06, 2020 | 19.44 | 19.44 | 19.35 | 19.37 | 125,119 | -0.09(-0.47%) |
Nov 05, 2020 | 19.24 | 19.50 | 19.24 | 19.46 | 93,331 | +0.37(+1.94%) |
Nov 04, 2020 | 18.72 | 19.12 | 18.72 | 19.09 | 86,510 | +0.46(+2.48%) |
Nov 03, 2020 | 18.55 | 18.66 | 18.51 | 18.63 | 56,453 | +0.18(+0.96%) |
Nov 02, 2020 | 18.60 | 18.68 | 18.40 | 18.45 | 71,103 | +0.03(+0.18%) |
Oct 30, 2020 | 18.48 | 18.48 | 18.40 | 18.42 | 66,428 | -0.22(-1.17%) |
Oct 29, 2020 | 18.35 | 18.77 | 18.33 | 18.64 | 74,979 | +0.41(+2.26%) |
Oct 28, 2020 | 18.46 | 18.46 | 18.23 | 18.23 | 52,052 | -0.31(-1.68%) |
Oct 27, 2020 | 18.44 | 18.54 | 18.44 | 18.54 | 55,963 | +0.01(+0.05%) |
Oct 26, 2020 | 18.57 | 18.61 | 18.51 | 18.53 | 70,021 | -0.24(-1.30%) |
Oct 23, 2020 | 18.64 | 18.79 | 18.61 | 18.77 | 144,167 | +0.03(+0.18%) |
Oct 22, 2020 | 18.66 | 18.74 | 18.61 | 18.74 | 56,359 | +0.18(+0.95%) |
Oct 21, 2020 | 18.60 | 18.65 | 18.56 | 18.56 | 69,963 | +0.08(+0.45%) |
Oct 20, 2020 | 18.40 | 18.55 | 18.40 | 18.48 | 63,466 | +0.08(+0.41%) |
Oct 19, 2020 | 18.35 | 18.52 | 18.29 | 18.40 | 259,515 | +0.01(+0.05%) |
Oct 16, 2020 | 18.20 | 18.42 | 18.14 | 18.40 | 100,714 | +0.21(+1.15%) |
Oct 15, 2020 | 18.06 | 18.24 | 17.95 | 18.19 | 61,439 | -0.13(-0.69%) |
Oct 14, 2020 | 18.40 | 18.43 | 18.30 | 18.31 | 150,970 | -0.16(-0.86%) |
Oct 13, 2020 | 18.43 | 18.48 | 18.38 | 18.47 | 33,246 | +0.08(+0.46%) |
Oct 12, 2020 | 18.27 | 18.43 | 18.27 | 18.39 | 37,725 | +0.29(+1.62%) |
Oct 09, 2020 | 18.08 | 18.11 | 17.95 | 18.09 | 23,214 | +0.15(+0.84%) |
Oct 08, 2020 | 17.71 | 17.94 | 17.70 | 17.94 | 14,992 | +0.18(+1.04%) |
Oct 07, 2020 | 17.77 | 17.86 | 17.72 | 17.76 | 21,504 | +0.22(+1.25%) |
Oct 06, 2020 | 17.65 | 17.78 | 17.54 | 17.54 | 46,308 | -0.18(-1.04%) |
Oct 05, 2020 | 17.62 | 17.82 | 17.62 | 17.72 | 27,951 | +0.02(+0.09%) |
Oct 02, 2020 | 17.70 | 17.77 | 17.64 | 17.71 | 15,833 | -0.10(-0.57%) |
Oct 01, 2020 | 17.82 | 17.93 | 17.74 | 17.81 | 50,334 | +0.07(+0.38%) |
Sep 30, 2020 | 17.75 | 17.85 | 17.65 | 17.74 | 45,407 | -0.03(-0.19%) |
Sep 29, 2020 | 17.67 | 17.82 | 17.48 | 17.77 | 48,929 | -0.04(-0.24%) |
Sep 28, 2020 | 17.62 | 17.82 | 17.62 | 17.82 | 42,840 | +0.18(+1.00%) |
Sep 25, 2020 | 17.63 | 17.81 | 17.43 | 17.64 | 58,690 | -0.12(-0.66%) |
Sep 24, 2020 | 17.75 | 17.79 | 17.67 | 17.76 | 21,547 | -0.23(-1.26%) |
Sep 23, 2020 | 18.23 | 18.23 | 17.77 | 17.98 | 80,405 | -0.18(-0.97%) |
Sep 22, 2020 | 18.20 | 18.23 | 17.98 | 18.16 | 75,588 | -0.09(-0.51%) |
Sep 21, 2020 | 18.23 | 18.27 | 18.09 | 18.25 | 30,692 | -0.17(-0.91%) |
Sep 18, 2020 | 18.34 | 18.45 | 18.32 | 18.42 | 29,523 | +0.23(+1.25%) |
Sep 17, 2020 | 18.16 | 18.20 | 18.06 | 18.19 | 20,566 | -0.02(-0.09%) |
Sep 16, 2020 | 18.33 | 18.35 | 18.09 | 18.21 | 23,844 | -0.10(-0.55%) |
Sep 15, 2020 | 18.31 | 18.33 | 18.19 | 18.31 | 42,548 | +0.15(+0.83%) |
Sep 14, 2020 | 18.13 | 18.19 | 18.07 | 18.16 | 18,406 | +0.21(+1.17%) |
Sep 11, 2020 | 17.91 | 17.97 | 17.85 | 17.95 | 70,357 | +0.13(+0.75%) |
Sep 10, 2020 | 18.06 | 18.06 | 17.81 | 17.82 | 92,288 | -0.24(-1.35%) |
Sep 09, 2020 | 17.96 | 18.14 | 17.87 | 18.06 | 73,672 | +0.25(+1.42%) |
Sep 08, 2020 | 18.10 | 18.10 | 17.70 | 17.81 | 63,557 | -0.52(-2.84%) |
Sep 04, 2020 | 18.29 | 18.42 | 18.14 | 18.33 | 44,881 | +0.03(+0.14%) |
Sep 03, 2020 | 18.58 | 18.60 | 18.19 | 18.30 | 112,233 | -0.38(-2.02%) |
Sep 02, 2020 | 18.79 | 18.80 | 18.59 | 18.68 | 32,665 | -0.03(-0.18%) |
Sep 01, 2020 | 18.65 | 18.73 | 18.61 | 18.72 | 35,433 | +0.19(+1.04%) |
Aug 31, 2020 | 18.63 | 18.63 | 18.46 | 18.52 | 27,977 | -0.21(-1.12%) |
Aug 28, 2020 | 18.52 | 18.76 | 18.52 | 18.73 | 48,928 | +0.36(+1.97%) |
Aug 27, 2020 | 18.30 | 18.45 | 18.30 | 18.37 | 25,873 | -0.01(-0.05%) |
Aug 26, 2020 | 18.44 | 18.44 | 18.34 | 18.38 | 100,630 | -0.18(-1.00%) |
Aug 25, 2020 | 18.55 | 18.61 | 18.51 | 18.56 | 71,963 | -0.07(-0.36%) |
Aug 24, 2020 | 18.66 | 18.66 | 18.55 | 18.63 | 59,452 | +0.10(+0.54%) |
Aug 21, 2020 | 18.40 | 18.56 | 18.40 | 18.53 | 50,238 | -0.01(-0.05%) |
Aug 20, 2020 | 18.40 | 18.58 | 18.40 | 18.54 | 74,539 | -0.05(-0.27%) |
Aug 19, 2020 | 18.64 | 18.65 | 18.55 | 18.59 | 70,276 | -0.07(-0.36%) |
Aug 18, 2020 | 18.68 | 18.76 | 18.59 | 18.66 | 75,771 | -0.03(-0.13%) |
Aug 17, 2020 | 18.48 | 18.77 | 18.45 | 18.68 | 61,441 | +0.34(+1.83%) |
Aug 14, 2020 | 18.21 | 18.35 | 18.21 | 18.35 | 60,000 | +0.16(+0.88%) |
Aug 13, 2020 | 18.22 | 18.27 | 18.08 | 18.19 | 59,541 | -0.03(-0.18%) |
Aug 12, 2020 | 18.28 | 18.28 | 18.15 | 18.22 | 46,073 | +0.00(+0.00%) |
Aug 11, 2020 | 18.21 | 18.27 | 18.09 | 18.22 | 103,763 | -0.04(-0.23%) |
Aug 10, 2020 | 18.03 | 18.28 | 18.03 | 18.26 | 64,881 | +0.24(+1.30%) |
Aug 07, 2020 | 18.23 | 18.23 | 17.89 | 18.03 | 148,571 | -0.36(-1.96%) |
Aug 06, 2020 | 18.27 | 18.40 | 18.16 | 18.39 | 44,590 | +0.10(+0.55%) |
Aug 05, 2020 | 18.29 | 18.45 | 18.25 | 18.29 | 100,021 | -0.03(-0.18%) |
Aug 04, 2020 | 17.96 | 18.32 | 17.84 | 18.32 | 184,123 | +0.49(+2.73%) |
Aug 03, 2020 | 17.63 | 17.89 | 17.57 | 17.83 | 93,115 | +0.30(+1.72%) |
Jul 31, 2020 | 17.29 | 17.53 | 17.24 | 17.53 | 77,381 | +0.14(+0.82%) |
Jul 30, 2020 | 17.56 | 17.56 | 17.15 | 17.39 | 45,316 | -0.13(-0.77%) |
Jul 29, 2020 | 17.30 | 17.57 | 17.30 | 17.52 | 42,758 | +0.37(+2.15%) |
Jul 28, 2020 | 17.22 | 17.22 | 17.15 | 17.15 | 44,056 | -0.03(-0.15%) |
Jul 27, 2020 | 17.19 | 17.21 | 17.03 | 17.18 | 68,814 | +0.04(+0.24%) |
Jul 24, 2020 | 17.29 | 17.29 | 16.93 | 17.14 | 129,762 | -0.49(-2.76%) |
Jul 23, 2020 | 17.63 | 17.79 | 17.52 | 17.62 | 60,144 | -0.13(-0.76%) |
Jul 22, 2020 | 17.85 | 17.90 | 17.66 | 17.76 | 106,919 | -0.20(-1.12%) |
Jul 21, 2020 | 17.93 | 18.02 | 17.87 | 17.96 | 74,537 | +0.14(+0.80%) |
Jul 20, 2020 | 17.67 | 17.86 | 17.67 | 17.82 | 48,797 | +0.38(+2.17%) |
Jul 17, 2020 | 17.39 | 17.49 | 17.36 | 17.44 | 108,095 | +0.01(+0.05%) |
Jul 16, 2020 | 17.75 | 17.76 | 17.26 | 17.43 | 164,208 | -0.72(-3.98%) |
Jul 15, 2020 | 18.30 | 18.38 | 18.00 | 18.15 | 115,915 | -0.24(-1.32%) |
Jul 14, 2020 | 18.19 | 18.43 | 18.19 | 18.40 | 157,514 | +0.04(+0.23%) |
Jul 13, 2020 | 18.40 | 18.58 | 18.35 | 18.35 | 150,983 | +0.02(+0.09%) |
Jul 10, 2020 | 18.33 | 18.53 | 18.15 | 18.34 | 137,262 | -0.08(-0.41%) |
Jul 09, 2020 | 18.53 | 18.61 | 18.21 | 18.41 | 260,140 | -0.02(-0.09%) |
Jul 08, 2020 | 18.15 | 18.48 | 18.15 | 18.43 | 206,251 | +0.41(+2.28%) |
Jul 07, 2020 | 18.04 | 18.12 | 17.74 | 18.02 | 216,622 | -0.15(-0.83%) |
Jul 06, 2020 | 18.05 | 18.24 | 17.98 | 18.17 | 326,809 | +1.15(+6.76%) |
Jul 02, 2020 | 16.93 | 17.12 | 16.93 | 17.02 | 120,000 | +0.30(+1.81%) |
Jul 01, 2020 | 16.51 | 16.80 | 16.51 | 16.72 | 83,196 | +0.33(+2.00%) |
Jun 30, 2020 | 16.35 | 16.41 | 16.34 | 16.39 | 84,452 | +0.08(+0.46%) |
Jun 29, 2020 | 16.19 | 16.32 | 16.14 | 16.31 | 82,747 | +0.08(+0.47%) |
Jun 26, 2020 | 16.23 | 16.24 | 16.20 | 16.24 | 26,785 | -0.03(-0.21%) |
Jun 25, 2020 | 16.24 | 16.27 | 16.20 | 16.27 | 26,061 | +0.04(+0.26%) |
Jun 24, 2020 | 16.27 | 16.27 | 16.19 | 16.23 | 91,024 | -0.07(-0.41%) |
Jun 23, 2020 | 16.24 | 16.35 | 16.24 | 16.30 | 84,509 | +0.08(+0.47%) |
Jun 22, 2020 | 16.22 | 16.39 | 16.16 | 16.22 | 101,744 | +0.03(+0.21%) |
Jun 19, 2020 | 16.30 | 16.33 | 16.13 | 16.19 | 45,119 | -0.01(-0.05%) |
Jun 18, 2020 | 16.13 | 16.20 | 16.08 | 16.20 | 24,545 | +0.09(+0.57%) |
Jun 17, 2020 | 16.03 | 16.10 | 16.02 | 16.10 | 40,748 | +0.12(+0.74%) |
Jun 16, 2020 | 15.99 | 16.06 | 15.93 | 15.99 | 95,875 | +0.20(+1.28%) |
Jun 15, 2020 | 15.78 | 15.85 | 15.61 | 15.78 | 84,733 | -0.10(-0.63%) |
Jun 12, 2020 | 15.83 | 15.92 | 15.78 | 15.88 | 42,142 | +0.14(+0.91%) |
Jun 11, 2020 | 15.91 | 15.92 | 15.51 | 15.74 | 117,230 | -0.57(-3.50%) |
Jun 10, 2020 | 16.14 | 16.31 | 16.08 | 16.31 | 42,956 | +0.17(+1.04%) |
Jun 09, 2020 | 16.05 | 16.21 | 15.96 | 16.14 | 76,269 | +0.08(+0.47%) |
Jun 08, 2020 | 15.99 | 16.08 | 15.90 | 16.07 | 75,146 | +0.04(+0.26%) |
Jun 05, 2020 | 15.83 | 16.14 | 15.73 | 16.03 | 92,262 | +0.32(+2.03%) |
Jun 04, 2020 | 15.67 | 15.83 | 15.59 | 15.71 | 95,588 | -0.13(-0.80%) |
Jun 03, 2020 | 15.72 | 15.87 | 15.72 | 15.83 | 127,359 | +0.16(+1.02%) |
Jun 02, 2020 | 15.58 | 15.68 | 15.49 | 15.67 | 103,924 | +0.21(+1.36%) |
Jun 01, 2020 | 15.25 | 15.50 | 15.20 | 15.46 | 157,679 | +0.24(+1.60%) |
May 29, 2020 | 14.88 | 15.25 | 14.78 | 15.22 | 242,262 | +0.25(+1.68%) |
May 28, 2020 | 14.88 | 15.09 | 14.85 | 14.97 | 268,448 | +0.03(+0.17%) |
May 27, 2020 | 14.94 | 15.01 | 14.86 | 14.94 | 199,056 | -0.06(-0.39%) |
May 26, 2020 | 14.99 | 15.11 | 14.98 | 15.00 | 289,435 | +0.09(+0.62%) |
May 22, 2020 | 15.20 | 15.20 | 14.78 | 14.91 | 212,143 | -0.51(-3.32%) |
May 21, 2020 | 15.51 | 15.54 | 15.34 | 15.42 | 121,864 | -0.22(-1.40%) |
May 20, 2020 | 15.64 | 15.75 | 15.56 | 15.64 | 203,482 | -0.04(-0.27%) |
May 19, 2020 | 15.64 | 15.72 | 15.52 | 15.68 | 50,588 | -0.04(-0.27%) |
May 18, 2020 | 15.50 | 15.78 | 15.50 | 15.72 | 84,085 | +0.27(+1.74%) |
May 15, 2020 | 15.34 | 15.46 | 15.33 | 15.46 | 79,047 | -0.07(-0.43%) |
May 14, 2020 | 15.43 | 15.53 | 15.33 | 15.52 | 124,295 | +0.05(+0.33%) |
May 13, 2020 | 15.72 | 15.81 | 15.46 | 15.47 | 126,926 | -0.36(-2.26%) |
May 12, 2020 | 15.83 | 15.96 | 15.79 | 15.83 | 54,109 | -0.04(-0.24%) |
May 11, 2020 | 15.99 | 15.99 | 15.80 | 15.87 | 65,151 | -0.25(-1.56%) |
May 08, 2020 | 16.09 | 16.22 | 16.09 | 16.12 | 56,904 | +0.12(+0.73%) |
May 07, 2020 | 16.15 | 16.21 | 15.88 | 16.00 | 114,482 | +0.02(+0.11%) |
May 06, 2020 | 15.86 | 16.05 | 15.86 | 15.99 | 54,710 | +0.22(+1.39%) |
May 05, 2020 | 15.66 | 15.88 | 15.61 | 15.77 | 67,012 | +0.18(+1.13%) |
May 04, 2020 | 15.72 | 15.79 | 15.46 | 15.59 | 202,408 | -0.13(-0.85%) |
May 01, 2020 | 16.11 | 16.15 | 15.70 | 15.72 | 270,953 | -0.54(-3.31%) |
Apr 30, 2020 | 16.04 | 16.38 | 15.97 | 16.26 | 496,909 | +0.30(+1.89%) |
Apr 29, 2020 | 15.78 | 15.96 | 15.75 | 15.96 | 64,922 | +0.18(+1.12%) |
Apr 28, 2020 | 15.78 | 15.83 | 15.64 | 15.78 | 108,520 | +0.08(+0.48%) |
Apr 27, 2020 | 15.86 | 15.86 | 15.64 | 15.71 | 98,995 | -0.08(-0.48%) |
Apr 24, 2020 | 15.86 | 15.92 | 15.65 | 15.78 | 47,023 | +0.01(+0.05%) |
Apr 23, 2020 | 15.51 | 15.94 | 15.41 | 15.78 | 318,274 | +0.45(+2.96%) |
Apr 22, 2020 | 15.34 | 15.36 | 15.25 | 15.32 | 90,991 | +0.18(+1.16%) |
Apr 21, 2020 | 15.30 | 15.30 | 15.04 | 15.15 | 112,401 | -0.26(-1.69%) |
Apr 20, 2020 | 15.35 | 15.49 | 15.35 | 15.41 | 106,546 | -0.15(-0.97%) |
Apr 17, 2020 | 15.58 | 15.67 | 15.21 | 15.56 | 174,405 | +0.11(+0.71%) |
Apr 16, 2020 | 15.53 | 15.67 | 15.35 | 15.45 | 68,433 | -0.17(-1.08%) |
Apr 15, 2020 | 15.52 | 15.67 | 15.29 | 15.62 | 148,884 | -0.06(-0.38%) |
Apr 14, 2020 | 15.67 | 15.82 | 15.64 | 15.67 | 48,147 | +0.13(+0.81%) |
Apr 13, 2020 | 15.73 | 15.73 | 15.38 | 15.55 | 42,500 | -0.21(-1.33%) |
Apr 09, 2020 | 15.55 | 15.85 | 15.55 | 15.76 | 77,738 | +0.18(+1.13%) |
Apr 08, 2020 | 15.32 | 15.70 | 15.32 | 15.58 | 50,557 | +0.24(+1.53%) |
Apr 07, 2020 | 15.40 | 15.50 | 15.30 | 15.35 | 264,171 | +0.11(+0.72%) |
Apr 06, 2020 | 15.05 | 15.30 | 15.05 | 15.24 | 61,000 | +0.43(+2.89%) |
Apr 03, 2020 | 15.21 | 15.29 | 14.76 | 14.81 | 132,024 | -0.36(-2.38%) |
Apr 02, 2020 | 15.02 | 15.24 | 14.72 | 15.17 | 242,131 | +0.28(+1.86%) |
Apr 01, 2020 | 14.78 | 15.29 | 14.78 | 14.89 | 440,438 | -0.33(-2.15%) |
Mar 31, 2020 | 15.18 | 15.42 | 15.14 | 15.22 | 100,509 | +0.13(+0.89%) |
Mar 30, 2020 | 14.94 | 15.11 | 14.92 | 15.09 | 142,656 | -0.07(-0.44%) |
Mar 27, 2020 | 15.41 | 15.44 | 14.94 | 15.15 | 302,619 | -0.58(-3.68%) |
Mar 26, 2020 | 14.99 | 15.73 | 14.97 | 15.73 | 212,549 | +0.37(+2.41%) |
Mar 25, 2020 | 14.58 | 15.49 | 14.58 | 15.36 | 192,512 | +0.73(+4.99%) |
Mar 24, 2020 | 14.60 | 14.69 | 14.43 | 14.63 | 206,412 | +0.48(+3.38%) |
Mar 23, 2020 | 13.61 | 14.17 | 13.26 | 14.15 | 243,774 | +0.55(+4.01%) |
Mar 20, 2020 | 13.68 | 14.12 | 13.61 | 13.61 | 155,119 | +0.08(+0.56%) |
Mar 19, 2020 | 13.36 | 13.72 | 13.25 | 13.53 | 171,168 | +0.06(+0.44%) |
Mar 18, 2020 | 13.73 | 13.86 | 13.41 | 13.47 | 324,711 | -0.92(-6.42%) |
Mar 17, 2020 | 14.11 | 14.50 | 13.44 | 14.40 | 181,185 | +0.29(+2.02%) |
Mar 16, 2020 | 13.44 | 14.26 | 13.44 | 14.11 | 277,141 | -1.13(-7.44%) |
Mar 13, 2020 | 15.12 | 15.37 | 14.74 | 15.25 | 155,714 | +0.61(+4.19%) |
Mar 12, 2020 | 15.37 | 15.37 | 14.56 | 14.63 | 227,887 | -0.87(-5.58%) |
Mar 11, 2020 | 16.21 | 16.21 | 15.40 | 15.50 | 171,060 | -0.83(-5.09%) |
Mar 10, 2020 | 16.35 | 16.46 | 15.86 | 16.33 | 126,393 | +0.55(+3.51%) |
Mar 09, 2020 | 15.88 | 15.93 | 15.55 | 15.78 | 164,977 | -0.72(-4.38%) |
Mar 06, 2020 | 16.31 | 16.65 | 16.17 | 16.50 | 94,405 | -0.26(-1.55%) |
Mar 05, 2020 | 16.97 | 17.02 | 16.74 | 16.76 | 109,755 | -0.05(-0.30%) |
Mar 04, 2020 | 16.63 | 16.82 | 16.63 | 16.81 | 76,963 | +0.24(+1.47%) |
Mar 03, 2020 | 16.38 | 16.69 | 16.31 | 16.56 | 112,309 | +0.28(+1.70%) |