Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.15 | 20.30 | 19.82 | 20.16 | 130,600 | +0.22(+1.10%) |
Jan 28, 2021 | 20.40 | 20.49 | 19.87 | 19.94 | 193,029 | -0.32(-1.58%) |
Jan 27, 2021 | 20.43 | 20.52 | 20.19 | 20.26 | 109,025 | -0.06(-0.30%) |
Jan 26, 2021 | 20.12 | 20.36 | 20.12 | 20.32 | 188,828 | +0.39(+1.96%) |
Jan 25, 2021 | 19.42 | 20.03 | 19.42 | 19.93 | 258,047 | +0.45(+2.31%) |
Jan 22, 2021 | 20.09 | 20.15 | 19.40 | 19.48 | 418,000 | -0.86(-4.23%) |
Jan 21, 2021 | 20.58 | 20.63 | 20.34 | 20.34 | 159,408 | -0.03(-0.15%) |
Jan 20, 2021 | 20.34 | 20.56 | 20.22 | 20.37 | 283,457 | -0.29(-1.40%) |
Jan 19, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 299,093 | -0.38(-1.81%) |
Jan 15, 2021 | 21.10 | 21.14 | 21.01 | 21.04 | 116,400 | -0.14(-0.66%) |
Jan 14, 2021 | 20.93 | 21.23 | 20.84 | 21.18 | 241,611 | +0.38(+1.83%) |
Jan 13, 2021 | 20.99 | 20.99 | 20.80 | 20.80 | 256,381 | -0.20(-0.95%) |
Jan 12, 2021 | 20.45 | 21.20 | 20.10 | 21.00 | 493,876 | +0.67(+3.30%) |
Jan 11, 2021 | 20.60 | 20.60 | 20.17 | 20.33 | 217,084 | -0.11(-0.54%) |
Jan 08, 2021 | 20.44 | 20.56 | 20.28 | 20.44 | 187,200 | +0.24(+1.19%) |
Jan 07, 2021 | 20.07 | 20.23 | 20.00 | 20.20 | 239,096 | -0.07(-0.35%) |
Jan 06, 2021 | 20.35 | 20.43 | 20.16 | 20.27 | 222,120 | +0.19(+0.95%) |
Jan 05, 2021 | 19.89 | 20.38 | 19.87 | 20.08 | 326,640 | +0.50(+2.55%) |
Jan 04, 2021 | 19.90 | 20.00 | 19.40 | 19.58 | 226,749 | +0.11(+0.56%) |
Dec 31, 2020 | 19.47 | 19.47 | 19.47 | 128,481 | +0.15(+0.78%) | |
Dec 30, 2020 | 19.21 | 19.40 | 19.17 | 19.32 | 128,481 | +0.00(+0.00%) |
Dec 29, 2020 | 18.72 | 19.33 | 18.72 | 19.32 | 213,333 | +0.57(+3.04%) |
Dec 28, 2020 | 19.16 | 19.16 | 18.68 | 18.75 | 155,459 | -0.15(-0.79%) |
Dec 24, 2020 | 18.97 | 18.97 | 18.86 | 18.90 | 79,000 | +0.02(+0.11%) |
Dec 23, 2020 | 18.91 | 18.95 | 18.82 | 18.88 | 94,954 | +0.10(+0.53%) |
Dec 22, 2020 | 18.79 | 18.86 | 18.67 | 18.78 | 90,005 | +0.00(+0.00%) |
Dec 21, 2020 | 18.50 | 18.79 | 18.49 | 18.78 | 156,187 | +0.29(+1.57%) |
Dec 18, 2020 | 18.43 | 18.55 | 18.35 | 18.49 | 149,600 | +0.24(+1.32%) |
Dec 17, 2020 | 18.09 | 18.28 | 18.06 | 18.25 | 95,110 | +0.21(+1.16%) |
Dec 16, 2020 | 18.10 | 18.18 | 18.00 | 18.04 | 59,938 | -0.01(-0.06%) |
Dec 15, 2020 | 17.88 | 18.09 | 17.77 | 18.05 | 98,087 | +0.17(+0.95%) |
Dec 14, 2020 | 17.84 | 17.90 | 17.77 | 17.88 | 57,194 | +0.13(+0.73%) |
Dec 11, 2020 | 17.70 | 17.79 | 17.62 | 17.75 | 78,200 | +0.04(+0.23%) |
Dec 10, 2020 | 17.72 | 17.93 | 17.60 | 17.71 | 194,360 | +0.00(+0.00%) |
Dec 09, 2020 | 17.67 | 17.71 | 17.60 | 17.71 | 90,063 | +0.19(+1.08%) |
Dec 08, 2020 | 17.60 | 17.62 | 17.48 | 17.52 | 98,753 | -0.11(-0.62%) |
Dec 07, 2020 | 17.50 | 17.76 | 17.48 | 17.63 | 138,895 | -0.01(-0.06%) |
Dec 04, 2020 | 17.69 | 17.70 | 17.59 | 17.64 | 122,300 | -0.03(-0.17%) |
Dec 03, 2020 | 17.60 | 17.73 | 17.57 | 17.67 | 80,883 | +0.16(+0.91%) |
Dec 02, 2020 | 17.47 | 17.62 | 17.36 | 17.51 | 331,997 | -0.13(-0.74%) |
Dec 01, 2020 | 17.70 | 17.79 | 17.58 | 17.64 | 143,563 | -0.07(-0.40%) |
Nov 30, 2020 | 17.90 | 17.91 | 17.70 | 17.71 | 220,068 | -0.33(-1.83%) |
Nov 27, 2020 | 17.89 | 18.04 | 17.89 | 18.04 | 90,100 | +0.11(+0.61%) |
Nov 25, 2020 | 18.01 | 18.04 | 17.92 | 17.93 | 105,600 | -0.14(-0.77%) |
Nov 24, 2020 | 17.95 | 18.09 | 17.83 | 18.07 | 260,179 | +0.01(+0.06%) |
Nov 23, 2020 | 18.05 | 18.07 | 17.97 | 18.06 | 146,122 | +0.18(+1.01%) |
Nov 20, 2020 | 18.01 | 18.04 | 17.85 | 17.88 | 168,700 | +0.03(+0.17%) |
Nov 19, 2020 | 17.74 | 17.86 | 17.66 | 17.85 | 112,695 | +0.05(+0.28%) |
Nov 18, 2020 | 17.85 | 17.98 | 17.77 | 17.80 | 135,886 | +0.05(+0.28%) |
Nov 17, 2020 | 17.75 | 17.85 | 17.71 | 17.75 | 246,845 | +0.11(+0.62%) |
Nov 16, 2020 | 17.60 | 17.65 | 17.47 | 17.64 | 81,552 | +0.13(+0.74%) |
Nov 13, 2020 | 17.47 | 17.61 | 17.47 | 17.51 | 124,000 | +0.07(+0.40%) |
Nov 12, 2020 | 17.42 | 17.47 | 17.33 | 17.44 | 187,164 | -0.05(-0.29%) |
Nov 11, 2020 | 17.42 | 17.52 | 17.36 | 17.49 | 199,062 | +0.09(+0.52%) |
Nov 10, 2020 | 16.96 | 17.49 | 16.96 | 17.40 | 264,845 | +0.53(+3.14%) |
Nov 09, 2020 | 16.91 | 17.00 | 16.87 | 16.87 | 138,024 | +0.04(+0.24%) |
Nov 06, 2020 | 16.80 | 16.87 | 16.77 | 16.83 | 85,200 | +0.02(+0.12%) |
Nov 05, 2020 | 16.80 | 16.90 | 16.74 | 16.81 | 225,851 | +0.26(+1.57%) |
Nov 04, 2020 | 16.36 | 16.58 | 16.33 | 16.55 | 172,919 | +0.30(+1.85%) |
Nov 03, 2020 | 16.22 | 16.34 | 16.22 | 16.25 | 101,560 | +0.16(+0.99%) |
Nov 02, 2020 | 16.01 | 16.18 | 16.01 | 16.09 | 110,480 | -0.04(-0.25%) |
Oct 30, 2020 | 16.03 | 16.22 | 16.03 | 16.13 | 138,400 | +0.11(+0.69%) |
Oct 29, 2020 | 16.04 | 16.10 | 16.00 | 16.02 | 236,815 | -0.05(-0.31%) |
Oct 28, 2020 | 16.07 | 16.21 | 16.04 | 16.07 | 239,435 | -0.27(-1.65%) |
Oct 27, 2020 | 16.47 | 16.50 | 16.33 | 16.34 | 99,480 | -0.13(-0.79%) |
Oct 26, 2020 | 16.44 | 16.50 | 16.36 | 16.47 | 80,594 | +0.03(+0.18%) |
Oct 23, 2020 | 16.24 | 16.54 | 16.24 | 16.44 | 151,500 | +0.14(+0.86%) |
Oct 22, 2020 | 16.33 | 16.48 | 16.30 | 16.30 | 164,461 | -0.02(-0.12%) |
Oct 21, 2020 | 16.40 | 16.42 | 16.32 | 16.32 | 137,908 | +0.07(+0.43%) |
Oct 20, 2020 | 16.20 | 16.27 | 16.16 | 16.25 | 170,882 | +0.15(+0.93%) |
Oct 19, 2020 | 16.10 | 16.17 | 16.06 | 16.10 | 102,383 | +0.03(+0.19%) |
Oct 16, 2020 | 16.21 | 16.28 | 16.04 | 16.07 | 184,300 | -0.10(-0.61%) |
Oct 15, 2020 | 16.05 | 16.19 | 15.93 | 16.17 | 137,906 | +0.02(+0.12%) |
Oct 14, 2020 | 16.08 | 16.20 | 16.08 | 16.15 | 270,631 | +0.09(+0.56%) |
Oct 13, 2020 | 15.92 | 16.10 | 15.92 | 16.06 | 524,597 | +0.14(+0.88%) |
Oct 12, 2020 | 16.25 | 16.25 | 15.90 | 15.92 | 1,021,736 | -0.35(-2.15%) |
Oct 09, 2020 | 16.09 | 16.33 | 16.02 | 16.27 | 237,000 | +0.31(+1.94%) |
Oct 08, 2020 | 16.14 | 16.16 | 15.91 | 15.96 | 198,638 | -0.05(-0.31%) |
Oct 07, 2020 | 16.15 | 16.20 | 16.00 | 16.01 | 168,839 | -0.01(-0.06%) |
Oct 06, 2020 | 15.97 | 16.18 | 15.97 | 16.02 | 488,030 | +0.15(+0.95%) |
Oct 05, 2020 | 15.88 | 15.90 | 15.81 | 15.87 | 298,196 | +0.04(+0.25%) |
Oct 02, 2020 | 15.72 | 15.92 | 15.70 | 15.83 | 71,100 | -0.07(-0.44%) |
Oct 01, 2020 | 15.98 | 15.98 | 15.85 | 15.90 | 131,909 | +0.06(+0.38%) |
Sep 30, 2020 | 15.44 | 15.99 | 15.38 | 15.84 | 432,310 | +0.42(+2.72%) |
Sep 29, 2020 | 15.45 | 15.55 | 15.35 | 15.42 | 233,621 | -0.03(-0.19%) |
Sep 28, 2020 | 15.53 | 15.53 | 15.40 | 15.45 | 137,650 | -0.08(-0.52%) |
Sep 25, 2020 | 15.48 | 15.63 | 15.46 | 15.53 | 142,700 | +0.04(+0.26%) |
Sep 24, 2020 | 15.58 | 15.59 | 15.48 | 15.49 | 550,631 | -0.21(-1.34%) |
Sep 23, 2020 | 15.78 | 15.85 | 15.70 | 15.70 | 230,440 | -0.10(-0.63%) |
Sep 22, 2020 | 15.87 | 16.06 | 15.80 | 15.80 | 284,805 | -0.03(-0.19%) |
Sep 21, 2020 | 16.11 | 16.11 | 15.81 | 15.83 | 679,597 | -0.34(-2.10%) |
Sep 18, 2020 | 16.10 | 16.19 | 15.98 | 16.17 | 605,000 | +0.23(+1.44%) |
Sep 17, 2020 | 15.74 | 16.03 | 15.74 | 15.94 | 429,803 | +0.15(+0.95%) |
Sep 16, 2020 | 15.65 | 15.82 | 15.63 | 15.79 | 289,114 | +0.21(+1.35%) |
Sep 15, 2020 | 15.68 | 15.68 | 15.52 | 15.58 | 280,274 | -0.07(-0.45%) |
Sep 14, 2020 | 15.62 | 15.67 | 15.61 | 15.65 | 511,125 | +0.07(+0.45%) |
Sep 11, 2020 | 15.41 | 15.58 | 15.41 | 15.58 | 268,000 | +0.24(+1.56%) |
Sep 10, 2020 | 15.41 | 15.43 | 15.32 | 15.34 | 182,316 | -0.05(-0.32%) |
Sep 09, 2020 | 15.35 | 15.43 | 15.32 | 15.39 | 208,932 | +0.04(+0.26%) |
Sep 08, 2020 | 15.31 | 15.35 | 15.24 | 15.35 | 247,894 | +0.05(+0.33%) |
Sep 04, 2020 | 15.27 | 15.33 | 15.21 | 15.30 | 272,300 | +0.04(+0.26%) |
Sep 03, 2020 | 15.30 | 15.30 | 15.15 | 15.26 | 215,593 | +0.04(+0.26%) |
Sep 02, 2020 | 15.11 | 15.24 | 15.00 | 15.22 | 203,596 | +0.11(+0.73%) |
Sep 01, 2020 | 15.08 | 15.19 | 15.07 | 15.11 | 254,633 | -0.02(-0.13%) |
Aug 31, 2020 | 15.25 | 15.25 | 15.07 | 15.13 | 660,030 | +0.06(+0.40%) |
Aug 28, 2020 | 15.00 | 15.07 | 14.94 | 15.07 | 287,000 | +0.17(+1.14%) |
Aug 27, 2020 | 14.85 | 15.00 | 14.76 | 14.90 | 451,735 | +0.20(+1.36%) |
Aug 26, 2020 | 14.70 | 14.72 | 14.65 | 14.70 | 195,761 | +0.04(+0.27%) |
Aug 25, 2020 | 14.51 | 14.66 | 14.51 | 14.66 | 218,323 | +0.22(+1.52%) |
Aug 24, 2020 | 14.50 | 14.54 | 14.41 | 14.44 | 142,280 | +0.03(+0.21%) |
Aug 21, 2020 | 14.50 | 14.50 | 14.39 | 14.41 | 121,600 | -0.05(-0.35%) |
Aug 20, 2020 | 14.50 | 14.50 | 14.41 | 14.46 | 200,239 | -0.06(-0.41%) |
Aug 19, 2020 | 14.63 | 14.64 | 14.51 | 14.52 | 179,534 | -0.04(-0.27%) |
Aug 18, 2020 | 14.58 | 14.60 | 14.51 | 14.56 | 207,368 | -0.01(-0.07%) |
Aug 17, 2020 | 14.44 | 14.58 | 14.43 | 14.57 | 231,030 | +0.27(+1.89%) |
Aug 14, 2020 | 14.31 | 14.33 | 14.28 | 14.30 | 121,100 | -0.02(-0.14%) |
Aug 13, 2020 | 14.25 | 14.38 | 14.23 | 14.32 | 344,942 | +0.22(+1.56%) |
Aug 12, 2020 | 13.94 | 14.11 | 13.85 | 14.10 | 167,414 | +0.19(+1.37%) |
Aug 11, 2020 | 14.01 | 14.01 | 13.88 | 13.91 | 1,057,652 | -0.10(-0.71%) |
Aug 10, 2020 | 13.96 | 14.03 | 13.90 | 14.01 | 161,700 | +0.09(+0.65%) |
Aug 07, 2020 | 14.05 | 14.11 | 13.90 | 13.92 | 280,200 | -0.16(-1.14%) |
Aug 06, 2020 | 14.08 | 14.15 | 14.04 | 14.08 | 268,975 | +0.00(+0.00%) |
Aug 05, 2020 | 14.15 | 14.19 | 14.06 | 14.08 | 569,731 | -0.08(-0.56%) |
Aug 04, 2020 | 14.30 | 14.30 | 14.05 | 14.16 | 911,226 | -0.10(-0.70%) |
Aug 03, 2020 | 14.24 | 14.29 | 14.21 | 14.26 | 109,344 | +0.03(+0.21%) |
Jul 31, 2020 | 14.21 | 14.25 | 14.17 | 14.23 | 465,300 | +0.04(+0.28%) |
Jul 30, 2020 | 14.16 | 14.20 | 14.05 | 14.19 | 167,406 | +0.03(+0.21%) |
Jul 29, 2020 | 14.17 | 14.17 | 14.10 | 14.16 | 142,852 | +0.00(+0.00%) |
Jul 28, 2020 | 14.15 | 14.16 | 14.07 | 14.16 | 1,300,905 | -0.17(-1.17%) |
Jul 27, 2020 | 14.30 | 14.35 | 14.28 | 14.33 | 71,613 | +0.05(+0.33%) |
Jul 24, 2020 | 14.33 | 14.34 | 14.25 | 14.28 | 50,300 | -0.02(-0.14%) |
Jul 23, 2020 | 14.28 | 14.30 | 14.23 | 14.30 | 90,944 | +0.03(+0.21%) |
Jul 22, 2020 | 14.20 | 14.28 | 14.15 | 14.27 | 154,689 | +0.06(+0.42%) |
Jul 21, 2020 | 14.29 | 14.29 | 14.16 | 14.21 | 89,850 | -0.05(-0.39%) |
Jul 20, 2020 | 14.27 | 14.29 | 14.18 | 14.27 | 66,294 | +0.02(+0.11%) |
Jul 17, 2020 | 14.29 | 14.29 | 14.15 | 14.25 | 55,600 | +0.10(+0.71%) |
Jul 16, 2020 | 14.06 | 14.17 | 14.06 | 14.15 | 150,658 | +0.08(+0.57%) |
Jul 15, 2020 | 14.06 | 14.07 | 13.95 | 14.07 | 121,305 | +0.04(+0.29%) |
Jul 14, 2020 | 14.00 | 14.07 | 13.96 | 14.03 | 208,226 | +0.10(+0.72%) |
Jul 13, 2020 | 14.10 | 14.11 | 13.91 | 13.93 | 239,431 | -0.25(-1.76%) |
Jul 10, 2020 | 14.37 | 14.37 | 14.14 | 14.18 | 174,200 | -0.16(-1.12%) |
Jul 09, 2020 | 14.37 | 14.44 | 14.31 | 14.34 | 90,100 | +0.05(+0.35%) |
Jul 08, 2020 | 14.25 | 14.34 | 14.25 | 14.29 | 90,359 | +0.02(+0.14%) |
Jul 07, 2020 | 14.38 | 14.38 | 14.26 | 14.27 | 126,086 | -0.11(-0.76%) |
Jul 06, 2020 | 14.41 | 14.43 | 14.32 | 14.38 | 218,912 | +0.15(+1.05%) |
Jul 02, 2020 | 14.30 | 14.30 | 14.20 | 14.23 | 88,100 | -0.05(-0.35%) |
Jul 01, 2020 | 14.04 | 14.28 | 14.04 | 14.28 | 256,748 | +0.31(+2.22%) |
Jun 30, 2020 | 13.80 | 14.05 | 13.75 | 13.97 | 723,585 | +0.23(+1.67%) |
Jun 29, 2020 | 13.70 | 13.80 | 13.66 | 13.74 | 93,583 | +0.02(+0.15%) |
Jun 26, 2020 | 13.81 | 13.82 | 13.69 | 13.72 | 128,700 | -0.13(-0.94%) |
Jun 25, 2020 | 13.90 | 13.90 | 13.73 | 13.85 | 350,065 | -0.06(-0.43%) |
Jun 24, 2020 | 13.98 | 14.00 | 13.86 | 13.91 | 624,579 | -0.05(-0.36%) |
Jun 23, 2020 | 14.01 | 14.03 | 13.95 | 13.96 | 406,642 | -0.06(-0.43%) |
Jun 22, 2020 | 14.04 | 14.05 | 14.00 | 14.02 | 154,538 | -0.02(-0.14%) |
Jun 19, 2020 | 14.12 | 14.14 | 14.01 | 14.04 | 631,600 | +0.04(+0.29%) |
Jun 18, 2020 | 14.04 | 14.05 | 13.96 | 14.00 | 130,997 | -0.02(-0.14%) |
Jun 17, 2020 | 14.00 | 14.05 | 13.86 | 14.02 | 396,892 | +0.06(+0.43%) |
Jun 16, 2020 | 14.01 | 14.02 | 13.91 | 13.96 | 630,573 | -0.05(-0.36%) |
Jun 15, 2020 | 13.95 | 14.01 | 13.86 | 14.01 | 96,079 | -0.03(-0.18%) |
Jun 12, 2020 | 14.00 | 14.07 | 13.99 | 14.04 | 45,200 | +0.04(+0.25%) |
Jun 11, 2020 | 13.96 | 14.03 | 13.96 | 14.00 | 45,244 | -0.03(-0.21%) |
Jun 10, 2020 | 14.05 | 14.06 | 14.00 | 14.03 | 37,010 | +0.01(+0.09%) |
Jun 09, 2020 | 14.00 | 14.04 | 13.95 | 14.02 | 48,311 | -0.03(-0.24%) |
Jun 08, 2020 | 14.12 | 14.13 | 14.03 | 14.05 | 86,437 | -0.07(-0.50%) |
Jun 05, 2020 | 14.11 | 14.15 | 14.05 | 14.12 | 90,500 | +0.05(+0.36%) |
Jun 04, 2020 | 13.95 | 14.11 | 13.92 | 14.07 | 231,350 | +0.19(+1.37%) |
Jun 03, 2020 | 13.84 | 13.93 | 13.80 | 13.88 | 48,094 | +0.08(+0.58%) |
Jun 02, 2020 | 13.68 | 13.82 | 13.66 | 13.80 | 51,002 | +0.16(+1.17%) |
Jun 01, 2020 | 13.56 | 13.72 | 13.56 | 13.64 | 34,143 | -0.02(-0.15%) |
May 29, 2020 | 13.69 | 13.69 | 13.60 | 13.66 | 17,700 | -0.03(-0.22%) |
May 28, 2020 | 13.62 | 13.69 | 13.55 | 13.69 | 24,002 | +0.01(+0.11%) |
May 27, 2020 | 13.77 | 13.77 | 13.65 | 13.68 | 54,807 | +0.03(+0.18%) |
May 26, 2020 | 13.54 | 13.70 | 13.54 | 13.65 | 39,996 | +0.11(+0.81%) |
May 22, 2020 | 13.50 | 13.58 | 13.45 | 13.54 | 18,600 | +0.02(+0.11%) |
May 21, 2020 | 13.63 | 13.65 | 13.50 | 13.52 | 36,375 | -0.15(-1.06%) |
May 20, 2020 | 13.69 | 13.69 | 13.60 | 13.67 | 33,274 | +0.09(+0.66%) |
May 19, 2020 | 13.63 | 13.65 | 13.56 | 13.58 | 19,671 | -0.03(-0.22%) |
May 18, 2020 | 13.50 | 13.62 | 13.50 | 13.61 | 38,510 | +0.13(+1.00%) |
May 15, 2020 | 13.54 | 13.57 | 13.45 | 13.47 | 40,700 | +0.01(+0.07%) |
May 14, 2020 | 13.44 | 13.53 | 13.44 | 13.47 | 34,879 | -0.03(-0.26%) |
May 13, 2020 | 13.71 | 13.71 | 13.44 | 13.50 | 50,786 | -0.13(-0.97%) |
May 12, 2020 | 13.73 | 13.73 | 13.61 | 13.63 | 41,805 | -0.04(-0.32%) |
May 11, 2020 | 13.62 | 13.79 | 13.62 | 13.68 | 25,225 | +0.03(+0.20%) |
May 08, 2020 | 13.50 | 13.72 | 13.50 | 13.65 | 54,000 | +0.17(+1.25%) |
May 07, 2020 | 13.40 | 13.56 | 13.40 | 13.48 | 71,667 | +0.09(+0.63%) |
May 06, 2020 | 13.46 | 13.51 | 13.38 | 13.39 | 16,864 | -0.04(-0.33%) |
May 05, 2020 | 13.53 | 13.57 | 13.44 | 13.44 | 20,969 | -0.08(-0.60%) |
May 04, 2020 | 13.55 | 13.81 | 13.46 | 13.52 | 38,353 | -0.22(-1.59%) |
May 01, 2020 | 13.75 | 13.76 | 13.63 | 13.74 | 29,500 | -0.03(-0.22%) |
Apr 30, 2020 | 13.56 | 13.79 | 13.56 | 13.77 | 67,595 | +0.23(+1.70%) |
Apr 29, 2020 | 13.55 | 13.55 | 13.43 | 13.54 | 71,109 | +0.20(+1.50%) |
Apr 28, 2020 | 13.46 | 13.48 | 13.33 | 13.34 | 26,473 | -0.11(-0.82%) |
Apr 27, 2020 | 13.59 | 13.60 | 13.42 | 13.45 | 36,740 | +0.01(+0.07%) |
Apr 24, 2020 | 13.64 | 13.71 | 13.40 | 13.44 | 86,200 | -0.17(-1.25%) |
Apr 23, 2020 | 13.83 | 13.83 | 13.58 | 13.61 | 78,981 | -0.02(-0.16%) |
Apr 22, 2020 | 13.57 | 13.67 | 13.57 | 13.63 | 76,748 | +0.13(+0.98%) |
Apr 21, 2020 | 13.43 | 13.60 | 13.27 | 13.50 | 70,321 | -0.02(-0.15%) |
Apr 20, 2020 | 13.62 | 13.62 | 13.50 | 13.52 | 46,776 | -0.13(-0.95%) |
Apr 17, 2020 | 13.90 | 13.90 | 13.65 | 13.65 | 36,800 | -0.07(-0.51%) |
Apr 16, 2020 | 13.82 | 13.82 | 13.65 | 13.72 | 62,180 | -0.07(-0.51%) |
Apr 15, 2020 | 13.89 | 13.89 | 13.70 | 13.79 | 35,457 | -0.04(-0.29%) |
Apr 14, 2020 | 13.90 | 13.93 | 13.83 | 13.83 | 15,050 | -0.07(-0.50%) |
Apr 13, 2020 | 14.00 | 14.00 | 13.83 | 13.90 | 42,737 | -0.10(-0.71%) |
Apr 09, 2020 | 13.86 | 14.00 | 13.83 | 14.00 | 30,100 | +0.14(+1.01%) |
Apr 08, 2020 | 13.76 | 13.88 | 13.76 | 13.86 | 44,357 | +0.09(+0.65%) |
Apr 07, 2020 | 13.94 | 14.00 | 13.77 | 13.77 | 28,569 | -0.12(-0.86%) |
Apr 06, 2020 | 13.75 | 13.96 | 13.71 | 13.89 | 33,736 | +0.16(+1.17%) |
Apr 03, 2020 | 13.75 | 13.82 | 13.67 | 13.73 | 29,200 | -0.08(-0.58%) |
Apr 02, 2020 | 13.75 | 13.87 | 13.73 | 13.81 | 37,251 | +0.06(+0.44%) |
Apr 01, 2020 | 13.82 | 13.98 | 13.75 | 13.75 | 29,475 | -0.30(-2.14%) |
Mar 31, 2020 | 14.01 | 14.08 | 13.96 | 14.05 | 18,415 | -0.03(-0.21%) |
Mar 30, 2020 | 14.12 | 14.12 | 14.00 | 14.08 | 38,750 | -0.03(-0.21%) |
Mar 27, 2020 | 14.20 | 14.20 | 13.96 | 14.11 | 40,200 | +0.00(+0.00%) |
Mar 26, 2020 | 14.12 | 14.12 | 14.04 | 14.11 | 20,628 | -0.01(-0.07%) |
Mar 25, 2020 | 14.05 | 14.15 | 13.95 | 14.12 | 37,955 | +0.07(+0.50%) |
Mar 24, 2020 | 14.03 | 14.09 | 13.94 | 14.05 | 36,327 | +0.02(+0.14%) |
Mar 23, 2020 | 13.95 | 14.03 | 13.90 | 14.03 | 32,429 | +0.18(+1.30%) |
Mar 20, 2020 | 13.90 | 13.97 | 13.66 | 13.85 | 64,200 | +0.23(+1.73%) |
Mar 19, 2020 | 13.61 | 13.82 | 13.60 | 13.62 | 63,219 | +0.04(+0.26%) |
Mar 18, 2020 | 13.47 | 13.59 | 13.42 | 13.58 | 88,269 | +0.13(+0.94%) |
Mar 17, 2020 | 13.55 | 13.63 | 13.45 | 13.45 | 18,844 | -0.12(-0.85%) |
Mar 16, 2020 | 13.51 | 13.81 | 13.40 | 13.57 | 47,701 | -0.37(-2.68%) |
Mar 13, 2020 | 14.10 | 14.18 | 13.84 | 13.94 | 48,400 | +0.00(+0.02%) |
Mar 12, 2020 | 13.91 | 14.06 | 13.40 | 13.94 | 50,625 | -0.32(-2.24%) |
Mar 11, 2020 | 14.36 | 14.38 | 14.22 | 14.26 | 31,076 | -0.08(-0.52%) |
Mar 10, 2020 | 14.35 | 14.45 | 14.28 | 14.34 | 27,113 | +0.08(+0.53%) |
Mar 09, 2020 | 14.27 | 14.30 | 14.17 | 14.26 | 69,841 | -0.27(-1.86%) |
Mar 06, 2020 | 14.54 | 14.60 | 14.50 | 14.53 | 26,900 | -0.12(-0.82%) |
Mar 05, 2020 | 14.71 | 14.75 | 14.60 | 14.65 | 14,744 | -0.15(-1.01%) |
Mar 04, 2020 | 14.80 | 14.85 | 14.78 | 14.80 | 17,619 | +0.02(+0.14%) |
Mar 03, 2020 | 14.77 | 14.82 | 14.73 | 14.78 | 34,183 | +0.02(+0.12%) |
Mar 02, 2020 | 14.64 | 14.77 | 14.64 | 14.76 | 45,201 | +0.19(+1.32%) |
Feb 28, 2020 | 14.50 | 14.61 | 14.49 | 14.57 | 25,800 | -0.08(-0.55%) |
Feb 27, 2020 | 14.49 | 14.69 | 14.41 | 14.65 | 30,166 | +0.01(+0.07%) |
Feb 26, 2020 | 14.60 | 14.73 | 14.57 | 14.64 | 50,348 | +0.07(+0.45%) |
Feb 25, 2020 | 14.51 | 14.60 | 14.47 | 14.57 | 42,496 | +0.07(+0.52%) |
Feb 24, 2020 | 14.57 | 14.57 | 14.44 | 14.50 | 109,313 | -0.22(-1.49%) |
Feb 21, 2020 | 14.76 | 14.87 | 14.70 | 14.72 | 27,400 | -0.04(-0.27%) |
Feb 20, 2020 | 14.77 | 14.82 | 14.75 | 14.76 | 75,747 | -0.04(-0.25%) |
Feb 19, 2020 | 14.75 | 14.82 | 14.69 | 14.80 | 40,503 | +0.03(+0.18%) |
Feb 18, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 15,733 | -0.06(-0.40%) |
Feb 14, 2020 | 14.86 | 14.90 | 14.78 | 14.83 | 40,400 | -0.05(-0.34%) |
Feb 13, 2020 | 14.82 | 14.90 | 14.81 | 14.88 | 73,605 | +0.06(+0.40%) |
Feb 12, 2020 | 14.69 | 14.82 | 14.69 | 14.82 | 41,025 | +0.09(+0.61%) |
Feb 11, 2020 | 14.71 | 14.76 | 14.69 | 14.73 | 13,532 | -0.03(-0.20%) |
Feb 10, 2020 | 14.70 | 14.81 | 14.68 | 14.76 | 28,347 | +0.03(+0.20%) |
Feb 07, 2020 | 14.66 | 14.75 | 14.65 | 14.73 | 19,400 | -0.03(-0.20%) |
Feb 06, 2020 | 14.83 | 14.83 | 14.67 | 14.76 | 31,739 | +0.04(+0.27%) |
Feb 05, 2020 | 14.77 | 14.81 | 14.70 | 14.72 | 17,640 | +0.01(+0.07%) |
Feb 04, 2020 | 14.74 | 14.75 | 14.68 | 14.71 | 34,915 | +0.10(+0.68%) |