Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.07 | 13.07 | 12.07 | 12.14 | 1,523,016 | -1.09(-8.24%) |
Apr 29, 2021 | 13.34 | 13.34 | 13.00 | 13.23 | 516,637 | -0.23(-1.71%) |
Apr 28, 2021 | 13.34 | 13.54 | 13.16 | 13.46 | 372,017 | +0.04(+0.30%) |
Apr 27, 2021 | 13.79 | 13.88 | 13.42 | 13.42 | 419,706 | -0.34(-2.47%) |
Apr 26, 2021 | 13.72 | 13.84 | 13.53 | 13.76 | 677,259 | -0.01(-0.07%) |
Apr 23, 2021 | 14.24 | 14.42 | 13.75 | 13.77 | 467,683 | -0.32(-2.27%) |
Apr 22, 2021 | 14.55 | 14.55 | 14.03 | 14.09 | 394,247 | -0.61(-4.15%) |
Apr 21, 2021 | 14.55 | 14.88 | 14.49 | 14.70 | 395,323 | +0.23(+1.59%) |
Apr 20, 2021 | 14.11 | 14.55 | 13.99 | 14.47 | 583,647 | +0.33(+2.33%) |
Apr 19, 2021 | 14.10 | 14.23 | 13.96 | 14.14 | 370,292 | -0.04(-0.28%) |
Apr 16, 2021 | 14.27 | 14.27 | 13.97 | 14.18 | 497,604 | +0.17(+1.21%) |
Apr 15, 2021 | 13.65 | 14.24 | 13.65 | 14.01 | 692,118 | +0.47(+3.47%) |
Apr 14, 2021 | 14.10 | 14.29 | 13.54 | 13.54 | 532,243 | -0.57(-4.04%) |
Apr 13, 2021 | 14.02 | 14.32 | 14.02 | 14.11 | 526,841 | +0.32(+2.32%) |
Apr 12, 2021 | 14.16 | 14.16 | 13.70 | 13.79 | 399,266 | -0.41(-2.89%) |
Apr 09, 2021 | 14.04 | 14.36 | 13.98 | 14.20 | 616,031 | -0.19(-1.32%) |
Apr 08, 2021 | 14.47 | 14.61 | 14.34 | 14.39 | 516,115 | +0.31(+2.20%) |
Apr 07, 2021 | 14.29 | 14.29 | 14.04 | 14.08 | 413,227 | -0.21(-1.47%) |
Apr 06, 2021 | 14.26 | 14.48 | 14.17 | 14.29 | 657,928 | +0.22(+1.56%) |
Apr 05, 2021 | 14.18 | 14.28 | 14.03 | 14.07 | 568,539 | -0.16(-1.12%) |
Apr 01, 2021 | 14.23 | 14.23 | 14.23 | 0 | +0.65(+4.79%) | |
Mar 31, 2021 | 13.18 | 13.85 | 13.18 | 13.58 | 830,354 | +0.40(+3.03%) |
Mar 30, 2021 | 13.26 | 13.36 | 13.03 | 13.18 | 506,050 | -0.38(-2.80%) |
Mar 29, 2021 | 13.52 | 13.76 | 13.23 | 13.56 | 433,266 | -0.17(-1.24%) |
Mar 26, 2021 | 13.52 | 13.76 | 13.36 | 13.73 | 392,125 | +0.21(+1.55%) |
Mar 25, 2021 | 13.52 | 13.74 | 13.33 | 13.52 | 594,479 | -0.07(-0.52%) |
Mar 24, 2021 | 13.94 | 13.94 | 13.56 | 13.59 | 427,733 | -0.27(-1.95%) |
Mar 23, 2021 | 14.56 | 14.60 | 13.84 | 13.86 | 519,398 | -0.74(-5.07%) |
Mar 22, 2021 | 14.95 | 15.15 | 14.57 | 14.60 | 527,789 | -0.43(-2.86%) |
Mar 19, 2021 | 14.94 | 15.24 | 14.75 | 15.03 | 952,783 | +0.19(+1.28%) |
Mar 18, 2021 | 14.81 | 15.42 | 14.57 | 14.84 | 815,726 | -0.10(-0.67%) |
Mar 17, 2021 | 14.24 | 15.07 | 14.16 | 14.94 | 722,387 | +0.63(+4.40%) |
Mar 16, 2021 | 14.32 | 14.40 | 14.05 | 14.31 | 854,411 | -0.02(-0.14%) |
Mar 15, 2021 | 14.34 | 14.69 | 14.26 | 14.33 | 747,715 | +0.03(+0.21%) |
Mar 12, 2021 | 13.93 | 14.43 | 13.78 | 14.30 | 494,393 | +0.08(+0.56%) |
Mar 11, 2021 | 14.30 | 14.61 | 13.99 | 14.22 | 1,134,488 | +0.04(+0.28%) |
Mar 10, 2021 | 14.36 | 14.41 | 14.08 | 14.18 | 589,481 | -0.15(-1.05%) |
Mar 09, 2021 | 14.34 | 14.69 | 14.20 | 14.33 | 434,102 | +0.25(+1.78%) |
Mar 08, 2021 | 14.15 | 14.42 | 13.90 | 14.08 | 419,560 | -0.29(-2.02%) |
Mar 05, 2021 | 14.14 | 14.38 | 13.84 | 14.37 | 450,245 | +0.22(+1.55%) |
Mar 04, 2021 | 13.83 | 14.47 | 13.75 | 14.15 | 864,445 | +0.34(+2.46%) |
Mar 03, 2021 | 13.50 | 13.86 | 13.15 | 13.81 | 730,403 | +0.01(+0.07%) |
Mar 02, 2021 | 13.34 | 13.99 | 13.22 | 13.80 | 709,411 | +0.57(+4.31%) |
Mar 01, 2021 | 13.55 | 13.76 | 12.94 | 13.23 | 698,213 | -0.10(-0.75%) |
Feb 26, 2021 | 14.47 | 14.62 | 13.18 | 13.33 | 1,099,237 | -1.28(-8.76%) |
Feb 25, 2021 | 15.17 | 15.36 | 14.52 | 14.61 | 1,039,519 | -0.91(-5.86%) |
Feb 24, 2021 | 15.19 | 15.64 | 14.97 | 15.52 | 369,997 | +0.17(+1.11%) |
Feb 23, 2021 | 15.70 | 15.70 | 14.96 | 15.35 | 507,486 | -0.47(-2.97%) |
Feb 22, 2021 | 15.41 | 15.91 | 15.41 | 15.82 | 748,712 | +0.55(+3.60%) |
Feb 19, 2021 | 15.45 | 15.55 | 15.11 | 15.27 | 416,087 | -0.10(-0.65%) |
Feb 18, 2021 | 15.89 | 15.96 | 15.33 | 15.37 | 506,663 | -0.39(-2.47%) |
Feb 17, 2021 | 16.00 | 16.01 | 15.63 | 15.76 | 658,483 | -0.47(-2.90%) |
Feb 16, 2021 | 16.38 | 16.61 | 16.18 | 16.23 | 484,845 | -0.32(-1.93%) |
Feb 12, 2021 | 16.55 | 16.55 | 16.55 | 0 | +0.01(+0.06%) | |
Feb 11, 2021 | 16.71 | 16.92 | 16.36 | 16.54 | 438,235 | -0.27(-1.61%) |
Feb 10, 2021 | 16.95 | 17.13 | 16.55 | 16.81 | 550,643 | -0.03(-0.18%) |
Feb 09, 2021 | 17.06 | 17.28 | 16.66 | 16.84 | 1,434,259 | -0.11(-0.65%) |
Feb 08, 2021 | 16.80 | 17.06 | 16.53 | 16.95 | 1,404,449 | +0.43(+2.60%) |
Feb 05, 2021 | 16.59 | 16.60 | 15.67 | 16.52 | 1,608,865 | +1.77(+12.00%) |
Feb 04, 2021 | 14.39 | 14.81 | 14.16 | 14.75 | 678,842 | -0.08(-0.54%) |
Feb 03, 2021 | 14.58 | 15.00 | 14.46 | 14.83 | 492,095 | +0.36(+2.49%) |
Feb 02, 2021 | 14.39 | 14.53 | 14.22 | 14.47 | 657,607 | -0.40(-2.69%) |
Feb 01, 2021 | 15.01 | 15.18 | 14.51 | 14.87 | 901,121 | +0.52(+3.62%) |
Jan 29, 2021 | 14.68 | 14.87 | 14.15 | 14.35 | 827,220 | +0.08(+0.56%) |
Jan 28, 2021 | 13.98 | 14.50 | 13.92 | 14.27 | 1,416,288 | +0.66(+4.85%) |
Jan 27, 2021 | 13.64 | 13.65 | 13.18 | 13.61 | 1,707,064 | -0.13(-0.95%) |
Jan 26, 2021 | 13.72 | 14.13 | 13.59 | 13.74 | 817,862 | +0.02(+0.15%) |
Jan 25, 2021 | 14.22 | 14.32 | 13.66 | 13.72 | 932,853 | -0.45(-3.18%) |
Jan 22, 2021 | 13.95 | 14.41 | 13.78 | 14.17 | 969,908 | -0.13(-0.91%) |
Jan 21, 2021 | 14.72 | 14.75 | 14.02 | 14.30 | 1,763,303 | -0.47(-3.18%) |
Jan 20, 2021 | 14.71 | 14.89 | 14.57 | 14.77 | 678,835 | +0.35(+2.43%) |
Jan 19, 2021 | 14.46 | 14.67 | 14.25 | 14.42 | 463,131 | +0.05(+0.35%) |
Jan 18, 2021 | 14.41 | 14.59 | 14.33 | 14.37 | 398,215 | +0.01(+0.07%) |
Jan 15, 2021 | 15.09 | 15.15 | 14.31 | 14.36 | 866,747 | -0.82(-5.40%) |
Jan 14, 2021 | 15.38 | 15.60 | 15.13 | 15.18 | 479,540 | -0.22(-1.43%) |
Jan 13, 2021 | 15.60 | 15.79 | 15.36 | 15.40 | 554,961 | -0.19(-1.22%) |
Jan 12, 2021 | 15.93 | 15.99 | 15.22 | 15.59 | 804,726 | -0.38(-2.38%) |
Jan 11, 2021 | 16.49 | 16.59 | 15.96 | 15.97 | 782,729 | -0.70(-4.20%) |
Jan 08, 2021 | 17.45 | 17.74 | 16.52 | 16.67 | 1,360,016 | -1.38(-7.65%) |
Jan 07, 2021 | 17.84 | 18.10 | 17.61 | 18.05 | 1,688,455 | +0.13(+0.73%) |
Jan 06, 2021 | 17.90 | 18.09 | 17.44 | 17.92 | 1,078,662 | -0.07(-0.39%) |
Jan 05, 2021 | 18.39 | 18.43 | 17.87 | 17.99 | 998,348 | -0.19(-1.05%) |
Jan 04, 2021 | 17.59 | 18.34 | 17.32 | 18.18 | 974,651 | +1.31(+7.77%) |
Dec 31, 2020 | 16.87 | 16.87 | 16.87 | 0 | -0.54(-3.10%) | |
Dec 30, 2020 | 16.75 | 17.55 | 16.75 | 17.41 | 445,597 | +0.64(+3.82%) |
Dec 29, 2020 | 16.94 | 17.05 | 16.66 | 16.77 | 460,253 | -0.27(-1.58%) |
Dec 24, 2020 | 17.04 | 17.04 | 17.04 | 0 | +0.14(+0.83%) | |
Dec 23, 2020 | 16.09 | 17.01 | 16.09 | 16.90 | 536,731 | +0.89(+5.56%) |
Dec 22, 2020 | 16.72 | 16.80 | 15.92 | 16.01 | 760,977 | -0.66(-3.96%) |
Dec 21, 2020 | 16.43 | 16.93 | 16.32 | 16.67 | 508,572 | +0.25(+1.52%) |
Dec 18, 2020 | 16.93 | 16.99 | 16.37 | 16.42 | 775,027 | -0.49(-2.90%) |
Dec 17, 2020 | 16.65 | 17.07 | 16.49 | 16.91 | 599,409 | +0.63(+3.87%) |
Dec 16, 2020 | 16.42 | 16.52 | 15.87 | 16.28 | 617,459 | +0.03(+0.18%) |
Dec 15, 2020 | 16.26 | 16.58 | 16.08 | 16.25 | 584,655 | +0.38(+2.39%) |
Dec 14, 2020 | 16.27 | 16.49 | 15.85 | 15.87 | 647,304 | -0.55(-3.35%) |
Dec 11, 2020 | 16.99 | 17.06 | 16.42 | 16.42 | 502,025 | -0.47(-2.78%) |
Dec 10, 2020 | 16.59 | 17.39 | 16.59 | 16.89 | 585,991 | +0.37(+2.24%) |
Dec 09, 2020 | 16.68 | 17.13 | 16.33 | 16.52 | 940,010 | -0.29(-1.73%) |
Dec 08, 2020 | 17.09 | 17.14 | 16.75 | 16.81 | 412,937 | -0.09(-0.53%) |
Dec 07, 2020 | 16.10 | 17.30 | 16.10 | 16.90 | 1,077,750 | +0.67(+4.13%) |
Dec 04, 2020 | 16.21 | 16.50 | 16.11 | 16.23 | 650,278 | -0.04(-0.25%) |
Dec 03, 2020 | 16.84 | 16.88 | 16.13 | 16.27 | 797,773 | -0.44(-2.63%) |
Dec 02, 2020 | 17.05 | 17.05 | 16.15 | 16.71 | 1,084,969 | -0.14(-0.83%) |
Dec 01, 2020 | 15.98 | 16.94 | 15.87 | 16.85 | 1,665,041 | +1.60(+10.49%) |
Nov 30, 2020 | 15.32 | 15.46 | 14.94 | 15.25 | 1,946,212 | -0.34(-2.18%) |
Nov 27, 2020 | 15.41 | 15.63 | 15.21 | 15.59 | 358,032 | -0.17(-1.08%) |
Nov 26, 2020 | 15.71 | 15.79 | 15.55 | 15.76 | 200,277 | +0.18(+1.16%) |
Nov 25, 2020 | 15.79 | 15.94 | 15.42 | 15.58 | 805,570 | +0.01(+0.06%) |
Nov 24, 2020 | 15.43 | 15.72 | 15.35 | 15.57 | 1,241,347 | -0.43(-2.69%) |
Nov 23, 2020 | 16.47 | 16.54 | 15.60 | 16.00 | 1,130,418 | -0.73(-4.36%) |
Nov 20, 2020 | 16.84 | 16.96 | 16.56 | 16.73 | 707,687 | +0.09(+0.54%) |
Nov 19, 2020 | 16.45 | 16.83 | 16.21 | 16.64 | 586,282 | -0.15(-0.89%) |
Nov 18, 2020 | 17.35 | 17.77 | 16.72 | 16.79 | 908,884 | -0.67(-3.84%) |
Nov 17, 2020 | 17.67 | 17.75 | 17.31 | 17.46 | 440,511 | -0.30(-1.69%) |
Nov 16, 2020 | 17.57 | 17.89 | 17.38 | 17.76 | 518,260 | -0.03(-0.17%) |
Nov 13, 2020 | 18.20 | 18.33 | 17.61 | 17.79 | 590,726 | +0.02(+0.11%) |
Nov 12, 2020 | 17.56 | 18.00 | 17.52 | 17.77 | 1,078,885 | +0.39(+2.24%) |
Nov 11, 2020 | 17.01 | 17.38 | 16.95 | 17.38 | 745,807 | +0.05(+0.29%) |
Nov 10, 2020 | 17.18 | 17.46 | 17.03 | 17.33 | 1,060,159 | +0.23(+1.35%) |
Nov 09, 2020 | 17.17 | 17.54 | 16.78 | 17.10 | 1,354,518 | -1.62(-8.65%) |
Nov 06, 2020 | 18.76 | 18.90 | 18.30 | 18.72 | 856,475 | +0.10(+0.54%) |
Nov 05, 2020 | 17.39 | 18.84 | 17.36 | 18.62 | 1,949,261 | +1.78(+10.57%) |
Nov 04, 2020 | 17.21 | 17.40 | 16.61 | 16.84 | 737,425 | -0.33(-1.92%) |
Nov 03, 2020 | 16.89 | 17.51 | 16.89 | 17.17 | 801,581 | +0.41(+2.45%) |
Nov 02, 2020 | 16.97 | 17.19 | 16.65 | 16.76 | 1,217,657 | +0.06(+0.36%) |
Oct 30, 2020 | 16.69 | 16.99 | 16.34 | 16.70 | 1,383,968 | +0.50(+3.09%) |
Oct 29, 2020 | 15.88 | 16.28 | 15.84 | 16.20 | 825,846 | +0.25(+1.57%) |
Oct 28, 2020 | 17.10 | 17.10 | 15.86 | 15.95 | 952,645 | -1.51(-8.65%) |
Oct 27, 2020 | 17.10 | 17.51 | 17.02 | 17.46 | 569,150 | +0.32(+1.87%) |
Oct 26, 2020 | 17.26 | 17.68 | 17.12 | 17.14 | 591,197 | -0.26(-1.49%) |
Oct 23, 2020 | 17.66 | 17.66 | 17.15 | 17.40 | 588,989 | -0.29(-1.64%) |
Oct 22, 2020 | 17.60 | 17.83 | 17.36 | 17.69 | 702,777 | -0.21(-1.17%) |
Oct 21, 2020 | 17.89 | 18.32 | 17.79 | 17.90 | 853,293 | +0.26(+1.47%) |
Oct 20, 2020 | 17.60 | 17.80 | 17.44 | 17.64 | 712,401 | +0.04(+0.23%) |
Oct 19, 2020 | 18.10 | 18.23 | 17.60 | 17.60 | 885,679 | -0.26(-1.46%) |
Oct 16, 2020 | 18.69 | 18.79 | 17.76 | 17.86 | 1,048,258 | -0.84(-4.49%) |
Oct 15, 2020 | 17.76 | 18.72 | 17.56 | 18.70 | 1,117,791 | +0.67(+3.72%) |
Oct 14, 2020 | 17.42 | 18.12 | 17.25 | 18.03 | 1,061,221 | +0.85(+4.95%) |
Oct 13, 2020 | 16.61 | 17.21 | 16.31 | 17.18 | 1,492,667 | +0.90(+5.53%) |
Oct 09, 2020 | 16.28 | 16.28 | 16.28 | 0 | +1.49(+10.07%) | |
Oct 08, 2020 | 14.55 | 14.80 | 14.48 | 14.79 | 624,762 | +0.39(+2.71%) |
Oct 07, 2020 | 14.94 | 15.14 | 14.36 | 14.40 | 1,310,030 | -0.51(-3.42%) |
Oct 06, 2020 | 14.84 | 15.13 | 14.78 | 14.91 | 1,834,714 | +0.17(+1.15%) |
Oct 05, 2020 | 14.16 | 14.77 | 14.12 | 14.74 | 944,212 | +0.73(+5.21%) |
Oct 02, 2020 | 13.99 | 14.15 | 13.88 | 14.01 | 796,714 | -0.10(-0.71%) |
Oct 01, 2020 | 14.22 | 14.26 | 13.97 | 14.11 | 1,077,267 | +0.06(+0.43%) |
Sep 30, 2020 | 14.02 | 14.19 | 13.84 | 14.05 | 701,261 | -0.04(-0.28%) |
Sep 29, 2020 | 13.87 | 14.17 | 13.79 | 14.09 | 839,708 | +0.36(+2.62%) |
Sep 28, 2020 | 13.71 | 13.84 | 13.48 | 13.73 | 766,286 | +0.21(+1.55%) |
Sep 25, 2020 | 13.20 | 13.64 | 13.18 | 13.52 | 713,022 | +0.14(+1.05%) |
Sep 24, 2020 | 12.95 | 13.41 | 12.85 | 13.38 | 1,157,951 | +0.33(+2.53%) |
Sep 23, 2020 | 13.98 | 14.01 | 12.97 | 13.05 | 979,899 | -1.14(-8.03%) |
Sep 22, 2020 | 15.05 | 15.05 | 14.08 | 14.19 | 792,156 | -0.64(-4.32%) |
Sep 21, 2020 | 15.32 | 15.66 | 14.74 | 14.83 | 1,185,324 | -0.80(-5.12%) |
Sep 18, 2020 | 15.64 | 16.07 | 15.48 | 15.63 | 1,586,401 | +0.15(+0.97%) |
Sep 17, 2020 | 14.66 | 15.55 | 14.42 | 15.48 | 1,320,087 | +0.49(+3.27%) |
Sep 16, 2020 | 15.00 | 15.17 | 14.77 | 14.99 | 1,130,444 | +0.23(+1.56%) |
Sep 15, 2020 | 14.85 | 14.99 | 14.57 | 14.76 | 986,007 | -0.06(-0.40%) |
Sep 14, 2020 | 14.29 | 14.82 | 14.26 | 14.82 | 1,220,166 | +0.78(+5.56%) |
Sep 11, 2020 | 14.43 | 14.61 | 13.99 | 14.04 | 853,397 | -0.36(-2.50%) |
Sep 10, 2020 | 14.67 | 14.69 | 14.27 | 14.40 | 687,488 | -0.12(-0.83%) |
Sep 09, 2020 | 14.27 | 14.65 | 14.27 | 14.52 | 750,211 | +0.46(+3.27%) |
Sep 08, 2020 | 13.95 | 14.38 | 13.60 | 14.06 | 1,309,304 | -0.23(-1.61%) |
Sep 04, 2020 | 14.29 | 14.29 | 14.29 | 0 | -0.24(-1.65%) | |
Sep 03, 2020 | 14.30 | 14.57 | 14.04 | 14.53 | 657,081 | +0.22(+1.54%) |
Sep 02, 2020 | 14.40 | 14.42 | 13.98 | 14.31 | 668,267 | -0.21(-1.45%) |
Sep 01, 2020 | 15.26 | 15.26 | 14.37 | 14.52 | 642,526 | -0.38(-2.55%) |
Aug 31, 2020 | 14.89 | 15.15 | 14.81 | 14.90 | 736,343 | +0.02(+0.13%) |
Aug 28, 2020 | 14.70 | 14.98 | 14.55 | 14.88 | 989,595 | +0.51(+3.55%) |
Aug 27, 2020 | 14.85 | 14.92 | 13.96 | 14.37 | 1,317,411 | -0.28(-1.91%) |
Aug 26, 2020 | 13.98 | 14.65 | 13.98 | 14.65 | 744,804 | +0.50(+3.53%) |
Aug 25, 2020 | 14.22 | 14.31 | 13.76 | 14.15 | 705,758 | -0.21(-1.46%) |
Aug 24, 2020 | 14.56 | 14.56 | 14.19 | 14.36 | 470,739 | -0.03(-0.21%) |
Aug 21, 2020 | 14.86 | 14.90 | 14.37 | 14.39 | 490,049 | -0.69(-4.58%) |
Aug 20, 2020 | 14.96 | 15.24 | 14.81 | 15.08 | 588,322 | +0.05(+0.33%) |
Aug 19, 2020 | 15.31 | 15.57 | 14.93 | 15.03 | 860,671 | -0.60(-3.84%) |
Aug 18, 2020 | 15.98 | 16.03 | 15.41 | 15.63 | 775,354 | -0.04(-0.26%) |
Aug 17, 2020 | 15.13 | 15.69 | 15.10 | 15.67 | 780,945 | +0.96(+6.53%) |
Aug 14, 2020 | 14.93 | 15.00 | 14.50 | 14.71 | 528,741 | -0.23(-1.54%) |
Aug 13, 2020 | 14.63 | 15.10 | 14.51 | 14.94 | 619,804 | +0.50(+3.46%) |
Aug 12, 2020 | 14.90 | 15.00 | 14.39 | 14.44 | 973,295 | -0.06(-0.41%) |
Aug 11, 2020 | 14.93 | 15.28 | 14.46 | 14.50 | 1,368,361 | -1.36(-8.58%) |
Aug 10, 2020 | 16.30 | 16.65 | 15.82 | 15.86 | 865,832 | -0.34(-2.10%) |
Aug 07, 2020 | 16.37 | 16.52 | 16.00 | 16.20 | 950,505 | -0.46(-2.76%) |
Aug 06, 2020 | 17.20 | 17.24 | 16.47 | 16.66 | 1,374,478 | -0.23(-1.36%) |
Aug 05, 2020 | 17.18 | 17.46 | 16.83 | 16.89 | 1,654,403 | +0.03(+0.18%) |
Aug 04, 2020 | 16.40 | 16.98 | 16.34 | 16.86 | 2,237,491 | +0.03(+0.18%) |
Jul 31, 2020 | 16.83 | 16.83 | 16.83 | 0 | +0.76(+4.73%) | |
Jul 30, 2020 | 15.85 | 16.14 | 15.60 | 16.07 | 921,837 | -0.16(-0.99%) |
Jul 29, 2020 | 16.44 | 16.47 | 15.80 | 16.23 | 913,545 | -0.17(-1.04%) |
Jul 28, 2020 | 16.20 | 16.66 | 16.05 | 16.40 | 1,219,242 | -0.09(-0.55%) |
Jul 27, 2020 | 16.75 | 16.88 | 16.11 | 16.49 | 1,011,481 | +0.41(+2.55%) |
Jul 24, 2020 | 15.67 | 16.14 | 15.56 | 16.08 | 1,020,824 | +0.64(+4.15%) |
Jul 23, 2020 | 15.92 | 16.06 | 15.22 | 15.44 | 863,648 | -0.52(-3.26%) |
Jul 22, 2020 | 16.08 | 16.27 | 15.79 | 15.96 | 840,600 | -0.01(-0.06%) |
Jul 21, 2020 | 16.16 | 16.20 | 15.67 | 15.97 | 1,321,934 | +0.14(+0.88%) |
Jul 20, 2020 | 15.45 | 15.93 | 15.44 | 15.83 | 800,231 | +0.55(+3.60%) |
Jul 17, 2020 | 15.18 | 15.42 | 14.91 | 15.28 | 761,488 | +0.43(+2.90%) |
Jul 16, 2020 | 15.00 | 15.26 | 14.71 | 14.85 | 629,411 | -0.31(-2.04%) |
Jul 15, 2020 | 15.14 | 15.23 | 14.80 | 15.16 | 665,187 | -0.07(-0.46%) |
Jul 14, 2020 | 14.67 | 15.31 | 14.52 | 15.23 | 1,169,733 | +0.56(+3.82%) |
Jul 13, 2020 | 15.40 | 15.67 | 14.63 | 14.67 | 1,185,008 | -0.46(-3.04%) |
Jul 10, 2020 | 14.88 | 15.30 | 14.67 | 15.13 | 1,866,141 | +0.66(+4.56%) |
Jul 09, 2020 | 14.88 | 14.93 | 14.31 | 14.47 | 1,203,664 | -0.23(-1.56%) |
Jul 08, 2020 | 14.43 | 14.87 | 14.40 | 14.70 | 1,371,566 | +0.57(+4.03%) |
Jul 07, 2020 | 13.31 | 14.25 | 13.31 | 14.13 | 1,335,253 | +0.76(+5.68%) |
Jul 06, 2020 | 13.21 | 13.64 | 13.14 | 13.37 | 1,013,500 | +0.36(+2.77%) |
Jul 03, 2020 | 13.05 | 13.20 | 12.96 | 13.01 | 180,478 | -0.06(-0.46%) |
Jul 02, 2020 | 12.86 | 13.45 | 12.77 | 13.07 | 1,106,538 | -0.02(-0.15%) |
Jun 30, 2020 | 13.09 | 13.09 | 13.09 | 0 | +0.01(+0.08%) | |
Jun 29, 2020 | 12.66 | 13.08 | 12.61 | 13.08 | 899,391 | +0.40(+3.15%) |
Jun 26, 2020 | 12.44 | 12.73 | 12.13 | 12.68 | 1,138,733 | +0.13(+1.04%) |
Jun 25, 2020 | 12.27 | 12.55 | 12.13 | 12.55 | 550,121 | +0.24(+1.95%) |
Jun 24, 2020 | 12.40 | 12.66 | 12.07 | 12.31 | 894,652 | -0.32(-2.53%) |
Jun 23, 2020 | 12.59 | 12.75 | 12.42 | 12.63 | 758,245 | +0.25(+2.02%) |
Jun 22, 2020 | 11.99 | 12.45 | 11.96 | 12.38 | 1,041,137 | +0.67(+5.72%) |
Jun 19, 2020 | 11.24 | 11.76 | 11.13 | 11.71 | 1,376,454 | +0.61(+5.50%) |
Jun 18, 2020 | 11.24 | 11.37 | 11.06 | 11.10 | 447,093 | -0.20(-1.77%) |
Jun 17, 2020 | 11.28 | 11.47 | 11.21 | 11.30 | 554,406 | +0.04(+0.36%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.22 | 11.26 | 866,900 | -0.30(-2.60%) |
Jun 15, 2020 | 11.02 | 11.57 | 10.73 | 11.56 | 830,021 | +0.24(+2.12%) |
Jun 12, 2020 | 11.45 | 11.71 | 11.12 | 11.32 | 1,013,725 | +0.09(+0.80%) |
Jun 11, 2020 | 11.93 | 12.00 | 11.05 | 11.23 | 1,528,569 | -0.63(-5.31%) |
Jun 10, 2020 | 11.78 | 11.89 | 11.02 | 11.86 | 1,361,406 | +0.22(+1.89%) |
Jun 09, 2020 | 11.66 | 11.88 | 11.42 | 11.64 | 1,032,365 | +0.27(+2.37%) |
Jun 08, 2020 | 11.34 | 11.47 | 11.11 | 11.37 | 950,566 | +0.15(+1.34%) |
Jun 05, 2020 | 10.72 | 11.24 | 10.43 | 11.22 | 1,023,308 | +0.03(+0.27%) |
Jun 04, 2020 | 10.99 | 11.32 | 10.93 | 11.19 | 778,533 | +0.36(+3.32%) |
Jun 03, 2020 | 10.92 | 11.22 | 10.72 | 10.83 | 881,331 | -0.38(-3.39%) |
Jun 02, 2020 | 11.67 | 11.68 | 11.07 | 11.21 | 835,259 | -0.45(-3.86%) |
Jun 01, 2020 | 11.60 | 11.71 | 11.50 | 11.66 | 549,531 | +0.07(+0.60%) |
May 29, 2020 | 11.83 | 11.89 | 11.51 | 11.59 | 1,641,144 | +0.00(+0.00%) |
May 28, 2020 | 12.06 | 12.18 | 11.47 | 11.59 | 684,648 | -0.21(-1.78%) |
May 27, 2020 | 11.34 | 11.85 | 11.18 | 11.80 | 1,173,223 | +0.04(+0.34%) |
May 26, 2020 | 12.45 | 12.45 | 11.69 | 11.76 | 1,141,758 | -0.82(-6.52%) |
May 25, 2020 | 12.45 | 12.66 | 12.35 | 12.58 | 197,726 | +0.00(+0.00%) |
May 22, 2020 | 12.79 | 13.04 | 12.50 | 12.58 | 740,630 | -0.02(-0.16%) |
May 21, 2020 | 12.86 | 12.92 | 12.37 | 12.60 | 892,771 | -0.46(-3.52%) |
May 20, 2020 | 13.49 | 13.50 | 12.95 | 13.06 | 1,014,132 | -0.20(-1.51%) |
May 19, 2020 | 12.89 | 13.37 | 12.66 | 13.26 | 1,216,146 | +0.08(+0.61%) |
May 15, 2020 | 13.18 | 13.18 | 13.18 | 0 | +0.67(+5.36%) | |
May 14, 2020 | 12.16 | 12.64 | 11.97 | 12.51 | 1,250,812 | +0.18(+1.46%) |
May 13, 2020 | 12.80 | 12.80 | 11.92 | 12.33 | 1,101,966 | -0.20(-1.60%) |
May 12, 2020 | 12.44 | 13.06 | 12.44 | 12.53 | 942,820 | +0.01(+0.08%) |
May 11, 2020 | 12.82 | 12.90 | 12.29 | 12.52 | 1,128,298 | -0.35(-2.72%) |
May 08, 2020 | 13.35 | 13.43 | 12.84 | 12.87 | 1,136,370 | -0.59(-4.38%) |
May 07, 2020 | 13.21 | 13.61 | 12.91 | 13.46 | 1,450,917 | +0.40(+3.06%) |
May 06, 2020 | 13.17 | 13.24 | 12.83 | 13.06 | 1,138,841 | -0.37(-2.76%) |
May 05, 2020 | 13.34 | 13.54 | 13.06 | 13.43 | 1,233,425 | -0.07(-0.52%) |
May 04, 2020 | 13.31 | 13.71 | 13.21 | 13.50 | 1,140,910 | +0.42(+3.21%) |