Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.51 | 21.70 | 21.48 | 21.51 | 161,236 | -0.01(-0.04%) |
Apr 29, 2021 | 21.47 | 21.51 | 21.41 | 21.51 | 156,246 | +0.16(+0.74%) |
Apr 28, 2021 | 21.33 | 21.40 | 21.32 | 21.36 | 148,864 | +0.09(+0.43%) |
Apr 27, 2021 | 21.23 | 21.36 | 21.21 | 21.27 | 112,504 | +0.04(+0.20%) |
Apr 26, 2021 | 21.36 | 21.40 | 21.21 | 21.22 | 185,249 | -0.10(-0.48%) |
Apr 23, 2021 | 21.28 | 21.40 | 21.27 | 21.33 | 79,161 | +0.09(+0.45%) |
Apr 22, 2021 | 21.30 | 21.40 | 21.20 | 21.23 | 147,106 | -0.04(-0.20%) |
Apr 21, 2021 | 21.12 | 21.31 | 21.11 | 21.27 | 105,181 | +0.16(+0.74%) |
Apr 20, 2021 | 21.31 | 21.31 | 21.05 | 21.12 | 104,157 | -0.15(-0.70%) |
Apr 19, 2021 | 21.29 | 21.31 | 21.23 | 21.27 | 145,652 | +0.05(+0.22%) |
Apr 16, 2021 | 21.27 | 21.32 | 21.15 | 21.22 | 160,448 | +0.03(+0.15%) |
Apr 15, 2021 | 21.30 | 21.34 | 21.17 | 21.19 | 174,229 | -0.04(-0.19%) |
Apr 14, 2021 | 21.12 | 21.31 | 21.12 | 21.23 | 95,559 | +0.10(+0.48%) |
Apr 13, 2021 | 21.01 | 21.16 | 20.98 | 21.12 | 128,938 | +0.11(+0.52%) |
Apr 12, 2021 | 20.90 | 21.12 | 20.90 | 21.01 | 213,768 | +0.08(+0.37%) |
Apr 09, 2021 | 20.95 | 21.00 | 20.89 | 20.94 | 145,294 | -0.01(-0.04%) |
Apr 08, 2021 | 20.95 | 20.96 | 20.90 | 20.94 | 100,449 | +0.06(+0.30%) |
Apr 07, 2021 | 20.96 | 20.98 | 20.78 | 20.88 | 156,226 | +0.02(+0.08%) |
Apr 06, 2021 | 20.79 | 20.90 | 20.73 | 20.87 | 104,670 | +0.13(+0.64%) |
Apr 05, 2021 | 20.73 | 20.80 | 20.65 | 20.73 | 223,696 | +0.09(+0.42%) |
Apr 01, 2021 | 20.66 | 20.72 | 20.61 | 20.65 | 122,118 | +0.02(+0.08%) |
Mar 31, 2021 | 20.58 | 20.69 | 20.51 | 20.63 | 166,721 | +0.13(+0.65%) |
Mar 30, 2021 | 20.35 | 20.52 | 20.34 | 20.50 | 136,600 | +0.08(+0.38%) |
Mar 29, 2021 | 20.27 | 20.46 | 20.24 | 20.42 | 169,452 | +0.09(+0.46%) |
Mar 26, 2021 | 20.32 | 20.46 | 20.24 | 20.32 | 243,601 | +0.12(+0.58%) |
Mar 25, 2021 | 19.96 | 20.21 | 19.84 | 20.21 | 158,424 | +0.27(+1.38%) |
Mar 24, 2021 | 20.03 | 20.20 | 19.90 | 19.93 | 210,513 | -0.09(-0.47%) |
Mar 23, 2021 | 20.17 | 20.25 | 19.99 | 20.03 | 207,328 | -0.26(-1.26%) |
Mar 22, 2021 | 20.59 | 20.60 | 20.25 | 20.28 | 367,497 | -0.22(-1.07%) |
Mar 19, 2021 | 20.58 | 20.58 | 20.38 | 20.50 | 145,342 | -0.01(-0.04%) |
Mar 18, 2021 | 20.66 | 20.69 | 20.39 | 20.51 | 163,404 | -0.14(-0.68%) |
Mar 17, 2021 | 20.52 | 20.69 | 20.33 | 20.65 | 170,346 | +0.02(+0.08%) |
Mar 16, 2021 | 20.25 | 20.69 | 20.19 | 20.63 | 550,314 | +0.49(+2.44%) |
Mar 15, 2021 | 19.99 | 20.15 | 19.92 | 20.14 | 200,165 | +0.18(+0.90%) |
Mar 12, 2021 | 19.81 | 19.99 | 19.81 | 19.96 | 154,946 | +0.12(+0.63%) |
Mar 11, 2021 | 19.89 | 19.94 | 19.70 | 19.84 | 181,602 | +0.10(+0.51%) |
Mar 10, 2021 | 19.55 | 19.77 | 19.48 | 19.73 | 211,213 | +0.31(+1.61%) |
Mar 09, 2021 | 19.49 | 19.60 | 19.34 | 19.42 | 240,099 | +0.08(+0.40%) |
Mar 08, 2021 | 19.27 | 19.52 | 19.21 | 19.34 | 221,631 | +0.15(+0.77%) |
Mar 05, 2021 | 19.20 | 19.25 | 18.89 | 19.19 | 184,399 | +0.13(+0.70%) |
Mar 04, 2021 | 19.28 | 19.31 | 18.78 | 19.06 | 148,729 | -0.21(-1.09%) |
Mar 03, 2021 | 19.35 | 19.45 | 19.24 | 19.27 | 145,996 | -0.04(-0.20%) |
Mar 02, 2021 | 19.25 | 19.37 | 19.15 | 19.31 | 116,973 | +0.08(+0.41%) |
Mar 01, 2021 | 19.09 | 19.38 | 19.02 | 19.23 | 158,973 | +0.31(+1.65%) |
Feb 26, 2021 | 19.15 | 19.17 | 18.70 | 18.92 | 234,084 | -0.07(-0.37%) |
Feb 25, 2021 | 19.34 | 19.37 | 18.90 | 18.99 | 226,871 | -0.32(-1.66%) |
Feb 24, 2021 | 19.03 | 19.35 | 19.02 | 19.31 | 246,982 | +0.27(+1.44%) |
Feb 23, 2021 | 19.02 | 19.06 | 18.88 | 19.04 | 178,450 | +0.06(+0.33%) |
Feb 22, 2021 | 18.76 | 19.07 | 18.76 | 18.98 | 158,855 | +0.07(+0.37%) |
Feb 19, 2021 | 18.85 | 18.95 | 18.84 | 18.91 | 92,071 | +0.10(+0.54%) |
Feb 18, 2021 | 18.93 | 18.93 | 18.75 | 18.80 | 113,931 | -0.16(-0.84%) |
Feb 17, 2021 | 18.86 | 19.00 | 18.86 | 18.96 | 135,378 | +0.01(+0.04%) |
Feb 16, 2021 | 18.86 | 18.96 | 18.82 | 18.96 | 189,948 | +0.16(+0.87%) |
Feb 12, 2021 | 18.80 | 18.82 | 18.70 | 18.79 | 149,301 | +0.02(+0.12%) |
Feb 11, 2021 | 18.80 | 18.88 | 18.70 | 18.77 | 143,248 | +0.02(+0.12%) |
Feb 10, 2021 | 18.76 | 18.82 | 18.66 | 18.75 | 124,153 | +0.03(+0.17%) |
Feb 09, 2021 | 18.62 | 18.75 | 18.58 | 18.72 | 161,513 | +0.09(+0.46%) |
Feb 08, 2021 | 18.62 | 18.65 | 18.55 | 18.63 | 188,308 | +0.14(+0.76%) |
Feb 05, 2021 | 18.56 | 18.63 | 18.47 | 18.49 | 295,383 | +0.00(+0.00%) |
Feb 04, 2021 | 18.35 | 18.56 | 18.35 | 18.49 | 108,060 | +0.16(+0.85%) |
Feb 03, 2021 | 18.28 | 18.36 | 18.25 | 18.34 | 121,460 | +0.09(+0.47%) |
Feb 02, 2021 | 18.11 | 18.35 | 18.03 | 18.25 | 126,624 | +0.29(+1.64%) |
Feb 01, 2021 | 17.93 | 18.04 | 17.84 | 17.96 | 158,467 | +0.09(+0.52%) |
Jan 29, 2021 | 18.20 | 18.22 | 17.79 | 17.86 | 204,565 | -0.34(-1.88%) |
Jan 28, 2021 | 18.11 | 18.31 | 18.09 | 18.20 | 91,881 | +0.14(+0.77%) |
Jan 27, 2021 | 18.44 | 18.46 | 17.96 | 18.06 | 253,013 | -0.49(-2.64%) |
Jan 26, 2021 | 18.66 | 18.70 | 18.55 | 18.55 | 95,973 | +0.01(+0.04%) |
Jan 25, 2021 | 18.72 | 18.72 | 18.48 | 18.55 | 167,259 | -0.17(-0.91%) |
Jan 22, 2021 | 18.66 | 18.80 | 18.56 | 18.72 | 181,120 | +0.04(+0.21%) |
Jan 21, 2021 | 18.81 | 18.82 | 18.63 | 18.68 | 185,634 | -0.09(-0.46%) |
Jan 20, 2021 | 18.63 | 18.76 | 18.58 | 18.76 | 165,505 | +0.14(+0.75%) |
Jan 19, 2021 | 18.65 | 18.75 | 18.57 | 18.62 | 284,070 | -0.03(-0.17%) |
Jan 15, 2021 | 18.82 | 18.89 | 18.58 | 18.65 | 217,447 | -0.17(-0.91%) |
Jan 14, 2021 | 18.72 | 18.84 | 18.71 | 18.82 | 127,460 | +0.07(+0.37%) |
Jan 13, 2021 | 18.68 | 18.79 | 18.60 | 18.75 | 131,379 | +0.08(+0.42%) |
Jan 12, 2021 | 18.73 | 18.84 | 18.60 | 18.68 | 203,697 | +0.00(+0.00%) |
Jan 11, 2021 | 18.46 | 18.72 | 18.43 | 18.68 | 220,791 | +0.04(+0.21%) |
Jan 08, 2021 | 18.74 | 18.82 | 18.62 | 18.64 | 154,068 | +0.02(+0.08%) |
Jan 07, 2021 | 18.55 | 18.69 | 18.49 | 18.62 | 214,117 | +0.25(+1.35%) |
Jan 06, 2021 | 18.06 | 18.43 | 18.04 | 18.37 | 384,291 | +0.35(+1.94%) |
Jan 05, 2021 | 17.85 | 18.13 | 17.82 | 18.03 | 311,938 | +0.06(+0.35%) |
Jan 04, 2021 | 18.40 | 18.48 | 17.89 | 17.96 | 453,557 | -0.40(-2.16%) |
Dec 31, 2020 | 18.36 | 18.36 | 18.36 | 202,635 | +0.15(+0.81%) | |
Dec 30, 2020 | 18.20 | 18.34 | 18.16 | 18.21 | 202,635 | -0.02(-0.09%) |
Dec 29, 2020 | 18.38 | 18.48 | 18.10 | 18.23 | 294,376 | -0.07(-0.40%) |
Dec 28, 2020 | 18.21 | 18.38 | 18.21 | 18.30 | 237,768 | +0.20(+1.11%) |
Dec 24, 2020 | 18.08 | 18.15 | 18.02 | 18.10 | 127,019 | +0.05(+0.26%) |
Dec 23, 2020 | 18.07 | 18.13 | 18.02 | 18.05 | 181,113 | +0.03(+0.19%) |
Dec 22, 2020 | 18.05 | 18.16 | 17.94 | 18.02 | 185,179 | -0.03(-0.17%) |
Dec 21, 2020 | 17.98 | 18.08 | 17.90 | 18.05 | 204,435 | -0.08(-0.46%) |
Dec 18, 2020 | 18.22 | 18.24 | 18.04 | 18.13 | 152,456 | +0.00(+0.00%) |
Dec 17, 2020 | 18.23 | 18.24 | 17.98 | 18.13 | 195,528 | -0.04(-0.21%) |
Dec 16, 2020 | 18.13 | 18.23 | 18.09 | 18.17 | 268,343 | +0.11(+0.59%) |
Dec 15, 2020 | 18.09 | 18.10 | 17.95 | 18.07 | 186,316 | +0.15(+0.81%) |
Dec 14, 2020 | 18.10 | 18.14 | 17.91 | 17.92 | 177,867 | -0.08(-0.47%) |
Dec 11, 2020 | 17.90 | 18.01 | 17.90 | 18.00 | 89,987 | +0.01(+0.04%) |
Dec 10, 2020 | 18.03 | 18.07 | 17.93 | 18.00 | 158,462 | -0.05(-0.30%) |
Dec 09, 2020 | 18.11 | 18.24 | 18.05 | 18.05 | 166,331 | -0.05(-0.25%) |
Dec 08, 2020 | 17.94 | 18.10 | 17.92 | 18.10 | 107,105 | +0.15(+0.85%) |
Dec 07, 2020 | 18.07 | 18.07 | 17.88 | 17.94 | 176,806 | -0.17(-0.93%) |
Dec 04, 2020 | 18.01 | 18.15 | 18.01 | 18.11 | 232,402 | +0.10(+0.55%) |
Dec 03, 2020 | 17.87 | 18.13 | 17.85 | 18.01 | 310,959 | +0.08(+0.47%) |
Dec 02, 2020 | 17.76 | 17.94 | 17.72 | 17.93 | 179,179 | +0.15(+0.86%) |
Dec 01, 2020 | 17.64 | 17.95 | 17.57 | 17.77 | 259,264 | +0.29(+1.67%) |
Nov 30, 2020 | 17.64 | 17.75 | 17.45 | 17.48 | 371,959 | -0.11(-0.61%) |
Nov 27, 2020 | 17.46 | 17.59 | 17.42 | 17.59 | 175,931 | +0.12(+0.70%) |
Nov 25, 2020 | 17.40 | 17.59 | 17.30 | 17.47 | 204,232 | +0.08(+0.48%) |
Nov 24, 2020 | 17.06 | 17.50 | 17.06 | 17.38 | 342,237 | +0.38(+2.21%) |
Nov 23, 2020 | 16.95 | 17.05 | 16.95 | 17.01 | 206,168 | +0.14(+0.82%) |
Nov 20, 2020 | 16.78 | 16.94 | 16.72 | 16.87 | 195,755 | -0.09(-0.52%) |
Nov 19, 2020 | 17.09 | 17.09 | 16.85 | 16.96 | 411,226 | -0.10(-0.58%) |
Nov 18, 2020 | 17.05 | 17.29 | 17.00 | 17.06 | 267,006 | -0.03(-0.18%) |
Nov 17, 2020 | 16.86 | 17.12 | 16.76 | 17.09 | 385,149 | +0.18(+1.08%) |
Nov 16, 2020 | 16.70 | 17.00 | 16.59 | 16.90 | 485,157 | +0.46(+2.78%) |
Nov 13, 2020 | 16.07 | 16.45 | 16.07 | 16.45 | 183,780 | +0.40(+2.52%) |
Nov 12, 2020 | 16.08 | 16.16 | 15.98 | 16.04 | 174,948 | -0.12(-0.75%) |
Nov 11, 2020 | 16.08 | 16.19 | 15.98 | 16.16 | 234,498 | +0.14(+0.86%) |
Nov 10, 2020 | 15.79 | 16.04 | 15.77 | 16.03 | 231,410 | +0.29(+1.84%) |
Nov 09, 2020 | 16.04 | 16.36 | 15.73 | 15.74 | 459,093 | +0.49(+3.20%) |
Nov 06, 2020 | 15.33 | 15.38 | 15.17 | 15.25 | 180,235 | -0.01(-0.05%) |
Nov 05, 2020 | 15.19 | 15.32 | 15.14 | 15.26 | 234,478 | +0.33(+2.19%) |
Nov 04, 2020 | 14.86 | 15.08 | 14.66 | 14.93 | 205,156 | +0.17(+1.14%) |
Nov 03, 2020 | 14.62 | 14.80 | 14.62 | 14.76 | 163,837 | +0.31(+2.16%) |
Nov 02, 2020 | 14.42 | 14.57 | 14.39 | 14.45 | 142,845 | +0.18(+1.28%) |
Oct 30, 2020 | 14.29 | 14.35 | 14.15 | 14.27 | 295,492 | -0.03(-0.21%) |
Oct 29, 2020 | 14.09 | 14.33 | 13.99 | 14.30 | 258,673 | +0.18(+1.24%) |
Oct 28, 2020 | 14.38 | 14.44 | 14.05 | 14.12 | 465,969 | -0.46(-3.19%) |
Oct 27, 2020 | 14.88 | 14.88 | 14.58 | 14.59 | 267,174 | -0.24(-1.59%) |
Oct 26, 2020 | 15.01 | 15.06 | 14.72 | 14.82 | 276,762 | -0.24(-1.62%) |
Oct 23, 2020 | 15.17 | 15.18 | 15.01 | 15.07 | 197,695 | +0.00(+0.00%) |
Oct 22, 2020 | 15.05 | 15.10 | 14.92 | 15.07 | 225,729 | +0.06(+0.38%) |
Oct 21, 2020 | 14.99 | 15.09 | 14.99 | 15.01 | 163,543 | -0.03(-0.20%) |
Oct 20, 2020 | 14.94 | 15.14 | 14.93 | 15.04 | 228,343 | +0.14(+0.96%) |
Oct 19, 2020 | 15.09 | 15.15 | 14.87 | 14.90 | 258,795 | -0.17(-1.15%) |
Oct 16, 2020 | 15.11 | 15.15 | 15.05 | 15.07 | 164,767 | +0.03(+0.20%) |
Oct 15, 2020 | 14.93 | 15.06 | 14.91 | 15.04 | 156,689 | -0.05(-0.35%) |
Oct 14, 2020 | 15.19 | 15.28 | 15.06 | 15.09 | 143,606 | -0.08(-0.55%) |
Oct 13, 2020 | 15.25 | 15.27 | 15.16 | 15.18 | 210,284 | -0.09(-0.59%) |
Oct 12, 2020 | 15.20 | 15.31 | 15.16 | 15.27 | 306,259 | +0.11(+0.70%) |
Oct 09, 2020 | 15.18 | 15.30 | 15.12 | 15.16 | 409,671 | +0.04(+0.25%) |
Oct 08, 2020 | 15.20 | 15.33 | 15.05 | 15.12 | 427,899 | +0.00(+0.00%) |
Oct 07, 2020 | 15.04 | 15.17 | 15.04 | 15.12 | 172,704 | +0.15(+1.01%) |
Oct 06, 2020 | 15.12 | 15.25 | 14.97 | 14.97 | 204,353 | -0.15(-1.00%) |
Oct 05, 2020 | 14.95 | 15.19 | 14.95 | 15.12 | 169,330 | +0.19(+1.27%) |
Oct 02, 2020 | 14.63 | 14.97 | 14.63 | 14.94 | 203,910 | +0.00(+0.00%) |
Oct 01, 2020 | 15.00 | 15.03 | 14.87 | 14.94 | 192,603 | +0.04(+0.25%) |
Sep 30, 2020 | 14.84 | 15.03 | 14.78 | 14.90 | 277,840 | +0.15(+1.03%) |
Sep 29, 2020 | 14.83 | 14.84 | 14.66 | 14.75 | 104,506 | -0.11(-0.71%) |
Sep 28, 2020 | 14.79 | 14.98 | 14.75 | 14.85 | 176,550 | +0.23(+1.55%) |
Sep 25, 2020 | 14.37 | 14.63 | 14.32 | 14.63 | 114,253 | +0.17(+1.20%) |
Sep 24, 2020 | 14.43 | 14.59 | 14.29 | 14.45 | 266,151 | -0.01(-0.05%) |
Sep 23, 2020 | 14.92 | 14.92 | 14.45 | 14.46 | 224,438 | -0.39(-2.65%) |
Sep 22, 2020 | 14.84 | 14.88 | 14.73 | 14.85 | 225,668 | -0.00(-0.02%) |
Sep 21, 2020 | 14.89 | 14.91 | 14.62 | 14.86 | 339,205 | -0.22(-1.44%) |
Sep 18, 2020 | 15.20 | 15.22 | 15.03 | 15.07 | 139,208 | -0.15(-0.99%) |
Sep 17, 2020 | 15.12 | 15.22 | 15.05 | 15.22 | 163,229 | -0.04(-0.25%) |
Sep 16, 2020 | 15.19 | 15.36 | 15.19 | 15.26 | 138,660 | +0.14(+0.89%) |
Sep 15, 2020 | 15.16 | 15.28 | 15.10 | 15.13 | 156,335 | +0.04(+0.25%) |
Sep 14, 2020 | 15.02 | 15.19 | 15.02 | 15.09 | 171,575 | +0.19(+1.26%) |
Sep 11, 2020 | 14.80 | 14.98 | 14.80 | 14.90 | 164,918 | +0.08(+0.51%) |
Sep 10, 2020 | 15.09 | 15.14 | 14.83 | 14.83 | 198,023 | -0.23(-1.55%) |
Sep 09, 2020 | 14.91 | 15.14 | 14.91 | 15.06 | 140,480 | +0.28(+1.88%) |
Sep 08, 2020 | 14.94 | 14.94 | 14.75 | 14.78 | 240,193 | -0.33(-2.19%) |
Sep 04, 2020 | 15.27 | 15.32 | 14.83 | 15.11 | 295,201 | -0.05(-0.35%) |
Sep 03, 2020 | 15.48 | 15.57 | 15.09 | 15.16 | 250,720 | -0.36(-2.32%) |
Sep 02, 2020 | 15.44 | 15.58 | 15.38 | 15.52 | 203,057 | +0.14(+0.93%) |
Sep 01, 2020 | 15.32 | 15.38 | 15.24 | 15.38 | 196,094 | +0.04(+0.29%) |
Aug 31, 2020 | 15.38 | 15.38 | 15.25 | 15.34 | 270,343 | +0.00(+0.00%) |
Aug 28, 2020 | 15.29 | 15.34 | 15.20 | 15.34 | 124,155 | +0.12(+0.79%) |
Aug 27, 2020 | 15.10 | 15.28 | 15.10 | 15.22 | 221,706 | +0.08(+0.50%) |
Aug 26, 2020 | 15.28 | 15.30 | 15.12 | 15.14 | 342,923 | -0.12(-0.79%) |
Aug 25, 2020 | 15.33 | 15.36 | 15.24 | 15.26 | 149,512 | -0.03(-0.20%) |
Aug 24, 2020 | 15.32 | 15.32 | 15.20 | 15.29 | 224,058 | +0.11(+0.74%) |
Aug 21, 2020 | 15.18 | 15.22 | 15.07 | 15.18 | 246,445 | -0.05(-0.32%) |
Aug 20, 2020 | 15.11 | 15.23 | 15.08 | 15.23 | 218,641 | +0.04(+0.24%) |
Aug 19, 2020 | 15.07 | 15.25 | 15.07 | 15.19 | 242,743 | +0.09(+0.59%) |
Aug 18, 2020 | 15.15 | 15.26 | 15.07 | 15.10 | 223,875 | -0.10(-0.64%) |
Aug 17, 2020 | 15.27 | 15.27 | 15.12 | 15.20 | 194,689 | +0.00(+0.00%) |
Aug 14, 2020 | 15.15 | 15.22 | 15.08 | 15.20 | 133,629 | +0.04(+0.25%) |
Aug 13, 2020 | 15.22 | 15.25 | 15.14 | 15.16 | 173,013 | -0.04(-0.29%) |
Aug 12, 2020 | 15.09 | 15.23 | 15.00 | 15.21 | 197,404 | +0.21(+1.39%) |
Aug 11, 2020 | 15.02 | 15.14 | 14.98 | 15.00 | 199,546 | +0.07(+0.45%) |
Aug 10, 2020 | 14.83 | 14.94 | 14.82 | 14.93 | 215,201 | +0.20(+1.37%) |
Aug 07, 2020 | 14.58 | 14.74 | 14.58 | 14.73 | 159,388 | +0.07(+0.46%) |
Aug 06, 2020 | 14.63 | 14.68 | 14.61 | 14.66 | 175,694 | -0.01(-0.05%) |
Aug 05, 2020 | 14.70 | 14.76 | 14.63 | 14.67 | 194,200 | +0.05(+0.36%) |
Aug 04, 2020 | 14.56 | 14.63 | 14.48 | 14.62 | 174,090 | +0.10(+0.67%) |
Aug 03, 2020 | 14.41 | 14.62 | 14.37 | 14.52 | 358,059 | +0.16(+1.09%) |
Jul 31, 2020 | 14.62 | 14.62 | 14.23 | 14.36 | 401,155 | -0.12(-0.82%) |
Jul 30, 2020 | 14.49 | 14.55 | 14.42 | 14.48 | 227,910 | -0.18(-1.22%) |
Jul 29, 2020 | 14.53 | 14.68 | 14.53 | 14.66 | 153,449 | +0.16(+1.13%) |
Jul 28, 2020 | 14.47 | 14.56 | 14.47 | 14.50 | 151,465 | -0.05(-0.36%) |
Jul 27, 2020 | 14.68 | 14.68 | 14.47 | 14.55 | 312,278 | -0.14(-0.96%) |
Jul 24, 2020 | 14.72 | 14.79 | 14.58 | 14.69 | 195,479 | -0.04(-0.30%) |
Jul 23, 2020 | 14.89 | 14.94 | 14.69 | 14.74 | 188,653 | -0.12(-0.83%) |
Jul 22, 2020 | 14.77 | 14.90 | 14.77 | 14.86 | 174,454 | +0.10(+0.70%) |
Jul 21, 2020 | 14.66 | 14.84 | 14.66 | 14.75 | 226,983 | +0.11(+0.76%) |
Jul 20, 2020 | 14.68 | 14.70 | 14.56 | 14.64 | 223,660 | -0.02(-0.15%) |
Jul 17, 2020 | 14.59 | 14.70 | 14.58 | 14.67 | 164,467 | +0.00(+0.00%) |
Jul 16, 2020 | 14.57 | 14.67 | 14.53 | 14.67 | 181,811 | +0.07(+0.46%) |
Jul 15, 2020 | 14.53 | 14.64 | 14.50 | 14.60 | 202,916 | +0.22(+1.54%) |
Jul 14, 2020 | 14.16 | 14.38 | 14.13 | 14.38 | 148,058 | +0.18(+1.30%) |
Jul 13, 2020 | 14.33 | 14.41 | 14.16 | 14.19 | 248,539 | -0.04(-0.26%) |
Jul 10, 2020 | 14.01 | 14.23 | 13.96 | 14.23 | 189,063 | +0.29(+2.07%) |
Jul 09, 2020 | 14.24 | 14.26 | 13.90 | 13.94 | 381,991 | -0.35(-2.43%) |
Jul 08, 2020 | 14.33 | 14.36 | 14.18 | 14.29 | 204,897 | +0.04(+0.26%) |
Jul 07, 2020 | 14.24 | 14.36 | 14.23 | 14.25 | 303,532 | -0.14(-0.98%) |
Jul 06, 2020 | 14.45 | 14.54 | 14.27 | 14.39 | 223,459 | +0.12(+0.83%) |
Jul 02, 2020 | 14.44 | 14.53 | 14.25 | 14.27 | 221,362 | -0.04(-0.31%) |
Jul 01, 2020 | 14.30 | 14.40 | 14.19 | 14.32 | 224,835 | +0.08(+0.57%) |
Jun 30, 2020 | 14.09 | 14.26 | 14.05 | 14.24 | 182,352 | +0.21(+1.53%) |
Jun 29, 2020 | 13.95 | 14.08 | 13.84 | 14.02 | 173,836 | +0.14(+1.01%) |
Jun 26, 2020 | 14.12 | 14.15 | 13.82 | 13.88 | 285,148 | -0.32(-2.24%) |
Jun 25, 2020 | 14.10 | 14.22 | 14.03 | 14.20 | 231,693 | +0.01(+0.05%) |
Jun 24, 2020 | 14.44 | 14.53 | 14.15 | 14.19 | 201,338 | -0.41(-2.79%) |
Jun 23, 2020 | 14.62 | 14.75 | 14.56 | 14.60 | 186,588 | +0.01(+0.10%) |
Jun 22, 2020 | 14.68 | 14.73 | 14.50 | 14.58 | 258,930 | -0.14(-0.98%) |
Jun 19, 2020 | 15.03 | 15.19 | 14.60 | 14.73 | 163,759 | -0.05(-0.35%) |
Jun 18, 2020 | 14.80 | 14.92 | 14.73 | 14.78 | 107,445 | -0.07(-0.49%) |
Jun 17, 2020 | 15.01 | 15.10 | 14.85 | 14.85 | 166,321 | -0.14(-0.93%) |
Jun 16, 2020 | 15.10 | 15.21 | 14.96 | 14.99 | 201,563 | +0.40(+2.72%) |
Jun 15, 2020 | 14.16 | 14.74 | 14.10 | 14.60 | 249,765 | +0.09(+0.61%) |
Jun 12, 2020 | 14.80 | 14.91 | 14.26 | 14.51 | 329,016 | +0.12(+0.87%) |
Jun 11, 2020 | 14.96 | 15.01 | 14.32 | 14.38 | 451,101 | -1.13(-7.29%) |
Jun 10, 2020 | 15.79 | 15.84 | 15.45 | 15.52 | 237,275 | -0.26(-1.68%) |
Jun 09, 2020 | 15.81 | 15.94 | 15.78 | 15.78 | 234,610 | -0.26(-1.60%) |
Jun 08, 2020 | 15.72 | 16.07 | 15.62 | 16.04 | 367,562 | +0.54(+3.51%) |
Jun 05, 2020 | 15.43 | 15.77 | 15.43 | 15.49 | 278,514 | +0.32(+2.13%) |
Jun 04, 2020 | 15.08 | 15.17 | 14.97 | 15.17 | 187,192 | +0.12(+0.78%) |
Jun 03, 2020 | 14.77 | 15.10 | 14.71 | 15.05 | 282,829 | +0.41(+2.81%) |
Jun 02, 2020 | 14.52 | 14.66 | 14.46 | 14.64 | 244,358 | +0.16(+1.12%) |
Jun 01, 2020 | 14.25 | 14.53 | 14.24 | 14.48 | 155,816 | +0.21(+1.44%) |
May 29, 2020 | 14.41 | 14.41 | 14.14 | 14.27 | 349,708 | -0.05(-0.36%) |
May 28, 2020 | 14.40 | 14.44 | 14.27 | 14.32 | 307,265 | +0.01(+0.05%) |
May 27, 2020 | 13.93 | 14.33 | 13.93 | 14.32 | 278,790 | +0.41(+2.96%) |
May 26, 2020 | 13.78 | 14.05 | 13.78 | 13.91 | 267,496 | +0.35(+2.60%) |
May 22, 2020 | 13.59 | 13.60 | 13.47 | 13.55 | 124,010 | -0.04(-0.27%) |
May 21, 2020 | 13.60 | 13.69 | 13.51 | 13.59 | 225,011 | -0.02(-0.14%) |
May 20, 2020 | 13.55 | 13.72 | 13.54 | 13.61 | 254,092 | +0.15(+1.08%) |
May 19, 2020 | 13.45 | 13.58 | 13.35 | 13.46 | 214,924 | +0.01(+0.11%) |
May 18, 2020 | 13.32 | 13.48 | 13.27 | 13.45 | 295,325 | +0.57(+4.41%) |
May 15, 2020 | 12.76 | 12.93 | 12.70 | 12.88 | 225,405 | -0.04(-0.34%) |
May 14, 2020 | 12.68 | 12.92 | 12.46 | 12.92 | 370,170 | +0.02(+0.17%) |
May 13, 2020 | 13.46 | 13.46 | 12.75 | 12.90 | 382,148 | -0.56(-4.17%) |
May 12, 2020 | 13.85 | 13.88 | 13.43 | 13.46 | 339,262 | -0.33(-2.38%) |
May 11, 2020 | 13.70 | 13.80 | 13.64 | 13.79 | 197,133 | -0.03(-0.21%) |
May 08, 2020 | 13.59 | 13.89 | 13.52 | 13.82 | 256,136 | +0.39(+2.88%) |
May 07, 2020 | 13.39 | 13.54 | 13.34 | 13.43 | 161,753 | +0.14(+1.04%) |
May 06, 2020 | 13.52 | 13.52 | 13.28 | 13.30 | 204,377 | -0.08(-0.60%) |
May 05, 2020 | 13.30 | 13.56 | 13.30 | 13.38 | 211,659 | +0.14(+1.05%) |
May 04, 2020 | 13.35 | 13.35 | 12.95 | 13.24 | 289,656 | -0.12(-0.87%) |