Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.88 | 21.95 | 21.71 | 21.71 | 17,219 | -0.37(-1.68%) |
Apr 29, 2021 | 22.03 | 22.29 | 21.93 | 22.08 | 20,919 | -0.16(-0.70%) |
Apr 28, 2021 | 22.08 | 22.23 | 22.05 | 22.23 | 28,524 | +0.29(+1.30%) |
Apr 27, 2021 | 21.98 | 22.02 | 21.93 | 21.95 | 14,935 | +0.04(+0.17%) |
Apr 26, 2021 | 21.88 | 21.98 | 21.87 | 21.91 | 20,879 | +0.06(+0.25%) |
Apr 23, 2021 | 21.69 | 21.87 | 21.66 | 21.86 | 23,392 | +0.23(+1.07%) |
Apr 22, 2021 | 21.63 | 21.75 | 21.57 | 21.62 | 46,694 | +0.17(+0.77%) |
Apr 21, 2021 | 21.26 | 21.54 | 21.26 | 21.46 | 17,240 | +0.03(+0.14%) |
Apr 20, 2021 | 21.70 | 21.70 | 21.34 | 21.43 | 88,843 | -0.31(-1.41%) |
Apr 19, 2021 | 21.80 | 21.94 | 21.70 | 21.74 | 103,676 | -0.23(-1.03%) |
Apr 16, 2021 | 21.85 | 22.00 | 21.80 | 21.96 | 80,792 | +0.27(+1.26%) |
Apr 15, 2021 | 21.78 | 21.78 | 21.65 | 21.69 | 89,587 | +0.14(+0.64%) |
Apr 14, 2021 | 21.63 | 21.73 | 21.55 | 21.55 | 56,757 | -0.02(-0.09%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.53 | 21.57 | 28,835 | +0.10(+0.47%) |
Apr 12, 2021 | 21.98 | 21.98 | 21.40 | 21.47 | 31,781 | -0.18(-0.85%) |
Apr 09, 2021 | 21.62 | 21.69 | 21.60 | 21.65 | 17,111 | -0.06(-0.30%) |
Apr 08, 2021 | 21.69 | 21.81 | 21.64 | 21.72 | 22,173 | +0.09(+0.43%) |
Apr 07, 2021 | 21.74 | 21.84 | 21.49 | 21.62 | 20,427 | -0.09(-0.40%) |
Apr 06, 2021 | 21.62 | 21.77 | 21.59 | 21.71 | 30,914 | +0.05(+0.23%) |
Apr 05, 2021 | 21.73 | 21.75 | 21.52 | 21.66 | 39,945 | +0.08(+0.39%) |
Apr 01, 2021 | 21.51 | 21.60 | 21.41 | 21.58 | 60,973 | +0.37(+1.76%) |
Mar 31, 2021 | 21.19 | 21.28 | 21.15 | 21.20 | 18,677 | +0.10(+0.46%) |
Mar 30, 2021 | 20.93 | 21.21 | 20.93 | 21.11 | 24,023 | +0.18(+0.87%) |
Mar 29, 2021 | 21.01 | 21.07 | 20.86 | 20.93 | 23,724 | -0.19(-0.91%) |
Mar 26, 2021 | 21.02 | 21.12 | 20.88 | 21.12 | 26,858 | +0.21(+1.02%) |
Mar 25, 2021 | 20.64 | 20.93 | 20.57 | 20.90 | 46,190 | -0.01(-0.07%) |
Mar 24, 2021 | 21.27 | 21.27 | 20.90 | 20.92 | 24,216 | -0.40(-1.86%) |
Mar 23, 2021 | 21.53 | 21.56 | 21.27 | 21.32 | 43,359 | -0.35(-1.60%) |
Mar 22, 2021 | 21.73 | 21.81 | 21.58 | 21.66 | 30,558 | +0.01(+0.02%) |
Mar 19, 2021 | 21.67 | 21.70 | 21.46 | 21.66 | 45,811 | +0.11(+0.51%) |
Mar 18, 2021 | 21.74 | 21.79 | 21.47 | 21.55 | 38,834 | -0.25(-1.16%) |
Mar 17, 2021 | 21.58 | 21.88 | 21.50 | 21.80 | 43,470 | -0.01(-0.06%) |
Mar 16, 2021 | 21.87 | 21.90 | 21.70 | 21.81 | 95,965 | +0.12(+0.57%) |
Mar 15, 2021 | 21.76 | 21.76 | 21.45 | 21.69 | 51,240 | +0.11(+0.51%) |
Mar 12, 2021 | 21.50 | 21.64 | 21.24 | 21.58 | 63,030 | -0.19(-0.89%) |
Mar 11, 2021 | 21.56 | 21.83 | 21.56 | 21.77 | 78,371 | +0.41(+1.91%) |
Mar 10, 2021 | 21.55 | 21.55 | 21.27 | 21.37 | 39,184 | -0.03(-0.16%) |
Mar 09, 2021 | 21.18 | 21.53 | 21.18 | 21.40 | 30,173 | +0.57(+2.73%) |
Mar 08, 2021 | 21.14 | 21.23 | 20.83 | 20.83 | 18,658 | -0.43(-2.04%) |
Mar 05, 2021 | 21.33 | 21.33 | 20.93 | 21.26 | 71,586 | +0.17(+0.79%) |
Mar 04, 2021 | 21.38 | 21.56 | 20.99 | 21.10 | 154,132 | -0.58(-2.68%) |
Mar 03, 2021 | 21.82 | 21.85 | 21.58 | 21.68 | 114,936 | -0.07(-0.30%) |
Mar 02, 2021 | 21.87 | 21.87 | 21.71 | 21.75 | 55,146 | -0.03(-0.12%) |
Mar 01, 2021 | 21.78 | 21.83 | 21.65 | 21.77 | 70,919 | +0.42(+1.99%) |
Feb 26, 2021 | 21.46 | 21.51 | 21.21 | 21.35 | 39,529 | -0.20(-0.94%) |
Feb 25, 2021 | 22.03 | 22.10 | 21.51 | 21.55 | 43,089 | -0.42(-1.93%) |
Feb 24, 2021 | 21.75 | 21.98 | 21.69 | 21.98 | 25,051 | +0.10(+0.46%) |
Feb 23, 2021 | 21.54 | 21.96 | 21.42 | 21.87 | 49,602 | -0.17(-0.75%) |
Feb 22, 2021 | 22.06 | 22.26 | 22.02 | 22.04 | 23,827 | -0.32(-1.45%) |
Feb 19, 2021 | 22.48 | 22.57 | 22.36 | 22.36 | 43,428 | +0.12(+0.52%) |
Feb 18, 2021 | 22.28 | 22.30 | 22.08 | 22.25 | 36,677 | -0.16(-0.72%) |
Feb 17, 2021 | 22.46 | 22.57 | 22.31 | 22.41 | 19,131 | -0.26(-1.14%) |
Feb 16, 2021 | 22.81 | 22.82 | 22.63 | 22.67 | 61,738 | +0.15(+0.66%) |
Feb 12, 2021 | 22.37 | 22.64 | 22.37 | 22.52 | 24,475 | +0.07(+0.33%) |
Feb 11, 2021 | 22.50 | 22.56 | 22.36 | 22.45 | 77,211 | +0.18(+0.82%) |
Feb 10, 2021 | 22.40 | 22.51 | 22.16 | 22.26 | 117,558 | -0.01(-0.03%) |
Feb 09, 2021 | 22.11 | 22.31 | 22.11 | 22.27 | 15,270 | +0.15(+0.68%) |
Feb 08, 2021 | 22.06 | 22.23 | 21.99 | 22.12 | 33,584 | +0.09(+0.40%) |
Feb 05, 2021 | 21.95 | 22.06 | 21.89 | 22.03 | 18,735 | +0.21(+0.95%) |
Feb 04, 2021 | 21.84 | 21.92 | 21.75 | 21.82 | 33,148 | -0.13(-0.57%) |
Feb 03, 2021 | 21.85 | 21.97 | 21.80 | 21.95 | 28,682 | +0.17(+0.76%) |
Feb 02, 2021 | 21.29 | 21.78 | 21.29 | 21.78 | 26,939 | +0.38(+1.77%) |
Feb 01, 2021 | 21.31 | 21.42 | 21.22 | 21.40 | 57,950 | +0.53(+2.54%) |
Jan 29, 2021 | 21.06 | 21.14 | 20.78 | 20.87 | 13,862 | -0.48(-2.23%) |
Jan 28, 2021 | 21.16 | 21.39 | 21.16 | 21.35 | 20,686 | +0.22(+1.05%) |
Jan 27, 2021 | 21.03 | 21.33 | 21.01 | 21.13 | 45,633 | -0.49(-2.26%) |
Jan 26, 2021 | 21.56 | 21.62 | 21.50 | 21.62 | 41,059 | +0.10(+0.47%) |
Jan 25, 2021 | 21.84 | 21.84 | 21.37 | 21.51 | 33,895 | -0.17(-0.77%) |
Jan 22, 2021 | 21.52 | 21.72 | 21.52 | 21.68 | 34,764 | -0.12(-0.55%) |
Jan 21, 2021 | 21.72 | 21.80 | 21.58 | 21.80 | 102,163 | +0.22(+1.03%) |
Jan 20, 2021 | 21.61 | 21.63 | 21.49 | 21.58 | 23,451 | +0.31(+1.47%) |
Jan 19, 2021 | 21.23 | 21.36 | 21.23 | 21.26 | 80,885 | +0.24(+1.14%) |
Jan 15, 2021 | 21.21 | 21.24 | 21.02 | 21.02 | 11,696 | -0.43(-2.02%) |
Jan 14, 2021 | 21.39 | 21.56 | 21.39 | 21.46 | 28,390 | +0.10(+0.48%) |
Jan 13, 2021 | 21.33 | 21.43 | 21.26 | 21.36 | 25,935 | +0.00(+0.01%) |
Jan 12, 2021 | 21.21 | 21.37 | 21.21 | 21.35 | 38,625 | +0.15(+0.73%) |
Jan 11, 2021 | 21.07 | 21.21 | 21.07 | 21.20 | 62,603 | -0.23(-1.08%) |
Jan 08, 2021 | 21.36 | 21.49 | 21.25 | 21.43 | 125,087 | +0.27(+1.25%) |
Jan 07, 2021 | 21.10 | 21.20 | 21.07 | 21.17 | 27,098 | +0.13(+0.62%) |
Jan 06, 2021 | 20.94 | 21.21 | 20.94 | 21.03 | 35,900 | +0.01(+0.04%) |
Jan 05, 2021 | 20.73 | 21.10 | 20.73 | 21.02 | 51,218 | +0.27(+1.29%) |
Jan 04, 2021 | 20.85 | 20.97 | 20.58 | 20.76 | 87,827 | +0.24(+1.17%) |
Dec 31, 2020 | 20.52 | 20.52 | 20.52 | 39,095 | -0.18(-0.89%) | |
Dec 30, 2020 | 20.66 | 20.70 | 20.58 | 20.70 | 39,095 | +0.18(+0.85%) |
Dec 29, 2020 | 20.43 | 20.53 | 20.35 | 20.53 | 61,446 | +0.30(+1.51%) |
Dec 28, 2020 | 20.19 | 20.27 | 20.15 | 20.22 | 70,099 | +0.02(+0.09%) |
Dec 24, 2020 | 19.98 | 20.20 | 19.98 | 20.20 | 6,606 | +0.11(+0.56%) |
Dec 23, 2020 | 20.08 | 20.14 | 20.00 | 20.09 | 27,135 | +0.14(+0.72%) |
Dec 22, 2020 | 19.88 | 19.95 | 19.81 | 19.95 | 19,065 | +0.02(+0.11%) |
Dec 21, 2020 | 19.85 | 19.99 | 19.68 | 19.92 | 30,373 | -0.35(-1.74%) |
Dec 18, 2020 | 20.26 | 20.30 | 20.21 | 20.28 | 48,543 | +0.02(+0.09%) |
Dec 17, 2020 | 20.41 | 20.41 | 20.15 | 20.26 | 32,174 | +0.22(+1.10%) |
Dec 16, 2020 | 19.97 | 20.06 | 19.93 | 20.04 | 41,228 | +0.16(+0.79%) |
Dec 15, 2020 | 19.78 | 19.88 | 19.73 | 19.88 | 30,445 | +0.26(+1.31%) |
Dec 14, 2020 | 19.67 | 19.71 | 19.57 | 19.62 | 30,666 | -0.02(-0.09%) |
Dec 11, 2020 | 19.61 | 19.67 | 19.58 | 19.64 | 7,183 | -0.08(-0.39%) |
Dec 10, 2020 | 19.69 | 19.76 | 19.60 | 19.72 | 182,797 | +0.11(+0.54%) |
Dec 09, 2020 | 19.80 | 19.80 | 19.49 | 19.62 | 13,820 | -0.05(-0.26%) |
Dec 08, 2020 | 19.69 | 19.72 | 19.52 | 19.67 | 32,163 | -0.04(-0.21%) |
Dec 07, 2020 | 19.62 | 19.74 | 19.62 | 19.71 | 33,832 | +0.05(+0.23%) |
Dec 04, 2020 | 19.72 | 19.75 | 19.65 | 19.66 | 85,222 | +0.02(+0.12%) |
Dec 03, 2020 | 19.64 | 19.68 | 19.60 | 19.64 | 47,743 | +0.10(+0.49%) |
Dec 02, 2020 | 19.42 | 19.54 | 19.39 | 19.54 | 84,938 | +0.03(+0.17%) |
Dec 01, 2020 | 19.51 | 19.58 | 19.48 | 19.51 | 70,177 | +0.32(+1.65%) |
Nov 30, 2020 | 19.49 | 19.54 | 19.19 | 19.19 | 140,201 | -0.35(-1.82%) |
Nov 27, 2020 | 19.30 | 19.62 | 19.30 | 19.55 | 23,727 | +0.24(+1.27%) |
Nov 25, 2020 | 19.33 | 19.41 | 19.22 | 19.30 | 205,492 | -0.19(-0.96%) |
Nov 24, 2020 | 19.30 | 19.53 | 19.30 | 19.49 | 35,552 | +0.28(+1.45%) |
Nov 23, 2020 | 19.35 | 19.35 | 19.17 | 19.21 | 25,830 | +0.00(+0.00%) |
Nov 20, 2020 | 19.17 | 19.29 | 19.17 | 19.21 | 17,088 | +0.08(+0.43%) |
Nov 19, 2020 | 19.02 | 19.17 | 19.00 | 19.13 | 27,846 | +0.11(+0.56%) |
Nov 18, 2020 | 19.17 | 19.18 | 18.98 | 19.02 | 134,210 | -0.15(-0.77%) |
Nov 17, 2020 | 19.10 | 19.21 | 19.06 | 19.17 | 75,285 | +0.05(+0.24%) |
Nov 16, 2020 | 19.12 | 19.20 | 19.08 | 19.12 | 36,476 | +0.13(+0.70%) |
Nov 13, 2020 | 18.93 | 19.04 | 18.87 | 18.99 | 16,761 | +0.29(+1.57%) |
Nov 12, 2020 | 18.78 | 18.90 | 18.65 | 18.70 | 27,320 | -0.09(-0.49%) |
Nov 11, 2020 | 18.74 | 18.79 | 18.58 | 18.79 | 72,977 | +0.18(+0.99%) |
Nov 10, 2020 | 18.71 | 18.71 | 18.49 | 18.61 | 26,591 | -0.18(-0.98%) |
Nov 09, 2020 | 18.90 | 18.99 | 18.71 | 18.79 | 26,619 | +0.20(+1.09%) |
Nov 06, 2020 | 18.47 | 18.59 | 18.45 | 18.59 | 22,421 | +0.11(+0.60%) |
Nov 05, 2020 | 18.41 | 18.53 | 18.34 | 18.48 | 16,046 | +0.42(+2.34%) |
Nov 04, 2020 | 17.84 | 18.15 | 17.81 | 18.05 | 34,560 | +0.50(+2.83%) |
Nov 03, 2020 | 17.38 | 17.63 | 17.38 | 17.56 | 32,777 | +0.31(+1.81%) |
Nov 02, 2020 | 17.06 | 17.26 | 17.06 | 17.25 | 28,096 | +0.27(+1.57%) |
Oct 30, 2020 | 17.08 | 17.14 | 16.91 | 16.98 | 33,958 | -0.19(-1.12%) |
Oct 29, 2020 | 17.07 | 17.25 | 17.04 | 17.17 | 13,267 | +0.18(+1.08%) |
Oct 28, 2020 | 17.16 | 17.16 | 16.97 | 16.99 | 35,778 | -0.50(-2.84%) |
Oct 27, 2020 | 17.57 | 17.61 | 17.47 | 17.48 | 22,781 | -0.03(-0.18%) |
Oct 26, 2020 | 17.63 | 17.69 | 17.43 | 17.52 | 42,452 | -0.29(-1.63%) |
Oct 23, 2020 | 17.81 | 17.85 | 17.73 | 17.81 | 17,196 | +0.06(+0.36%) |
Oct 22, 2020 | 17.75 | 17.81 | 17.62 | 17.74 | 28,894 | -0.10(-0.57%) |
Oct 21, 2020 | 17.91 | 18.00 | 17.78 | 17.84 | 21,933 | -0.06(-0.36%) |
Oct 20, 2020 | 17.88 | 18.01 | 17.88 | 17.91 | 17,051 | +0.21(+1.21%) |
Oct 19, 2020 | 17.83 | 17.92 | 17.64 | 17.69 | 53,481 | -0.09(-0.53%) |
Oct 16, 2020 | 17.85 | 17.93 | 17.79 | 17.79 | 65,849 | +0.10(+0.57%) |
Oct 15, 2020 | 17.67 | 17.72 | 17.61 | 17.69 | 88,792 | -0.27(-1.48%) |
Oct 14, 2020 | 18.07 | 18.10 | 17.95 | 17.95 | 22,489 | -0.09(-0.51%) |
Oct 13, 2020 | 18.11 | 18.17 | 17.94 | 18.04 | 169,164 | -0.19(-1.06%) |
Oct 12, 2020 | 18.17 | 18.25 | 18.11 | 18.24 | 13,045 | +0.17(+0.92%) |
Oct 09, 2020 | 18.02 | 18.08 | 17.98 | 18.07 | 12,516 | +0.19(+1.08%) |
Oct 08, 2020 | 17.82 | 17.96 | 17.81 | 17.88 | 38,655 | +0.14(+0.78%) |
Oct 07, 2020 | 17.77 | 17.78 | 17.65 | 17.74 | 18,979 | +0.20(+1.15%) |
Oct 06, 2020 | 17.67 | 17.77 | 17.53 | 17.54 | 10,631 | -0.04(-0.21%) |
Oct 05, 2020 | 17.46 | 17.60 | 17.46 | 17.58 | 8,319 | +0.21(+1.19%) |
Oct 02, 2020 | 17.23 | 17.47 | 17.23 | 17.37 | 8,925 | -0.09(-0.50%) |
Oct 01, 2020 | 17.41 | 17.52 | 17.39 | 17.46 | 68,858 | +0.19(+1.12%) |
Sep 30, 2020 | 17.22 | 17.36 | 17.18 | 17.26 | 54,315 | +0.06(+0.37%) |
Sep 29, 2020 | 17.07 | 17.20 | 17.03 | 17.20 | 21,489 | +0.13(+0.75%) |
Sep 28, 2020 | 17.17 | 17.19 | 17.06 | 17.07 | 22,422 | +0.15(+0.87%) |
Sep 25, 2020 | 16.80 | 16.95 | 16.66 | 16.92 | 31,999 | +0.04(+0.25%) |
Sep 24, 2020 | 16.87 | 16.95 | 16.72 | 16.88 | 29,520 | -0.11(-0.64%) |
Sep 23, 2020 | 17.21 | 17.27 | 16.99 | 16.99 | 20,208 | -0.26(-1.51%) |
Sep 22, 2020 | 17.22 | 17.29 | 17.12 | 17.25 | 18,296 | -0.00(-0.03%) |
Sep 21, 2020 | 17.16 | 17.31 | 17.03 | 17.26 | 30,503 | -0.42(-2.38%) |
Sep 18, 2020 | 17.89 | 17.89 | 17.62 | 17.68 | 31,443 | -0.15(-0.82%) |
Sep 17, 2020 | 17.58 | 18.12 | 17.58 | 17.82 | 10,718 | +0.07(+0.41%) |
Sep 16, 2020 | 17.89 | 17.92 | 17.75 | 17.75 | 41,512 | -0.04(-0.23%) |
Sep 15, 2020 | 17.33 | 17.85 | 17.33 | 17.79 | 19,379 | +0.19(+1.07%) |
Sep 14, 2020 | 17.59 | 17.66 | 17.56 | 17.60 | 10,908 | +0.22(+1.26%) |
Sep 11, 2020 | 17.46 | 17.51 | 17.32 | 17.38 | 23,582 | +0.18(+1.06%) |
Sep 10, 2020 | 17.56 | 17.60 | 17.20 | 17.20 | 25,825 | -0.27(-1.57%) |
Sep 09, 2020 | 17.46 | 17.55 | 17.42 | 17.48 | 53,248 | +0.23(+1.33%) |
Sep 08, 2020 | 17.22 | 17.46 | 17.17 | 17.25 | 43,662 | -0.38(-2.13%) |
Sep 04, 2020 | 16.76 | 17.69 | 16.76 | 17.62 | 35,265 | -0.05(-0.26%) |
Sep 03, 2020 | 18.00 | 18.05 | 17.50 | 17.67 | 85,632 | -0.45(-2.48%) |
Sep 02, 2020 | 18.08 | 18.14 | 17.92 | 18.12 | 44,580 | +0.20(+1.14%) |
Sep 01, 2020 | 17.86 | 17.96 | 17.85 | 17.91 | 31,954 | +0.16(+0.92%) |
Aug 31, 2020 | 17.81 | 17.81 | 17.70 | 17.75 | 37,992 | -0.17(-0.97%) |
Aug 28, 2020 | 17.81 | 17.92 | 17.79 | 17.92 | 38,649 | +0.18(+1.03%) |
Aug 27, 2020 | 17.92 | 17.92 | 17.61 | 17.74 | 24,675 | -0.05(-0.28%) |
Aug 26, 2020 | 17.66 | 17.84 | 17.65 | 17.79 | 174,642 | +0.15(+0.86%) |
Aug 25, 2020 | 17.59 | 17.67 | 17.55 | 17.64 | 40,185 | +0.19(+1.10%) |
Aug 24, 2020 | 17.53 | 17.56 | 17.45 | 17.45 | 50,188 | +0.20(+1.17%) |
Aug 21, 2020 | 17.21 | 17.29 | 17.17 | 17.25 | 9,717 | -0.02(-0.11%) |
Aug 20, 2020 | 17.10 | 17.36 | 17.09 | 17.27 | 168,510 | +0.01(+0.05%) |
Aug 19, 2020 | 17.39 | 17.45 | 17.25 | 17.26 | 17,935 | -0.16(-0.95%) |
Aug 18, 2020 | 17.38 | 17.48 | 17.35 | 17.42 | 20,484 | +0.10(+0.58%) |
Aug 17, 2020 | 17.30 | 17.38 | 17.30 | 17.32 | 27,802 | +0.19(+1.12%) |
Aug 14, 2020 | 17.19 | 17.25 | 17.13 | 17.13 | 18,997 | -0.20(-1.16%) |
Aug 13, 2020 | 17.36 | 17.42 | 16.82 | 17.33 | 14,391 | +0.03(+0.19%) |
Aug 12, 2020 | 17.23 | 17.34 | 17.18 | 17.30 | 30,832 | +0.16(+0.91%) |
Aug 11, 2020 | 17.20 | 17.26 | 17.08 | 17.14 | 31,169 | +0.10(+0.59%) |
Aug 10, 2020 | 17.08 | 17.08 | 16.99 | 17.04 | 25,063 | -0.04(-0.24%) |
Aug 07, 2020 | 17.03 | 17.09 | 16.94 | 17.08 | 57,537 | -0.12(-0.72%) |
Aug 06, 2020 | 17.19 | 17.26 | 17.07 | 17.21 | 50,375 | -0.01(-0.08%) |
Aug 05, 2020 | 17.16 | 17.23 | 17.13 | 17.22 | 17,544 | +0.24(+1.40%) |
Aug 04, 2020 | 16.88 | 16.98 | 16.84 | 16.98 | 22,488 | +0.10(+0.57%) |
Aug 03, 2020 | 16.75 | 16.92 | 16.75 | 16.89 | 19,617 | +0.30(+1.79%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.49 | 16.59 | 45,855 | -0.09(-0.52%) |
Jul 30, 2020 | 16.61 | 16.73 | 16.49 | 16.67 | 85,676 | -0.12(-0.74%) |
Jul 29, 2020 | 16.73 | 16.85 | 16.69 | 16.80 | 57,167 | +0.11(+0.66%) |
Jul 28, 2020 | 16.68 | 16.72 | 16.59 | 16.69 | 46,717 | +0.04(+0.22%) |
Jul 27, 2020 | 16.56 | 16.69 | 16.53 | 16.65 | 101,105 | +0.07(+0.44%) |
Jul 24, 2020 | 16.48 | 16.60 | 16.36 | 16.58 | 110,162 | -0.16(-0.98%) |
Jul 23, 2020 | 16.88 | 16.94 | 16.68 | 16.74 | 49,412 | -0.12(-0.71%) |
Jul 22, 2020 | 16.83 | 16.92 | 16.80 | 16.86 | 38,432 | -0.05(-0.32%) |
Jul 21, 2020 | 16.92 | 16.95 | 16.82 | 16.92 | 42,309 | +0.21(+1.26%) |
Jul 20, 2020 | 16.54 | 16.78 | 16.54 | 16.71 | 15,924 | +0.24(+1.45%) |
Jul 17, 2020 | 16.45 | 16.51 | 16.39 | 16.47 | 2,152,484 | +0.12(+0.73%) |
Jul 16, 2020 | 16.33 | 16.38 | 16.29 | 16.35 | 106,516 | -0.19(-1.16%) |
Jul 15, 2020 | 16.35 | 16.66 | 16.35 | 16.54 | 274,204 | +0.09(+0.56%) |
Jul 14, 2020 | 16.20 | 16.49 | 16.20 | 16.45 | 24,132 | +0.01(+0.08%) |
Jul 13, 2020 | 16.54 | 16.77 | 16.43 | 16.44 | 22,003 | -0.08(-0.47%) |
Jul 10, 2020 | 16.48 | 16.54 | 16.40 | 16.51 | 26,749 | +0.03(+0.17%) |
Jul 09, 2020 | 16.67 | 16.73 | 16.41 | 16.49 | 28,107 | -0.13(-0.77%) |
Jul 08, 2020 | 16.44 | 16.61 | 16.39 | 16.61 | 77,468 | +0.31(+1.88%) |
Jul 07, 2020 | 16.39 | 16.48 | 16.30 | 16.31 | 25,667 | -0.26(-1.58%) |
Jul 06, 2020 | 16.24 | 16.62 | 16.24 | 16.57 | 47,496 | +0.57(+3.55%) |
Jul 02, 2020 | 15.91 | 16.03 | 15.89 | 16.00 | 25,438 | +0.29(+1.87%) |
Jul 01, 2020 | 15.52 | 15.71 | 15.52 | 15.71 | 29,693 | +0.28(+1.84%) |
Jun 30, 2020 | 15.58 | 15.58 | 15.37 | 15.42 | 40,802 | -0.01(-0.06%) |
Jun 29, 2020 | 15.41 | 15.52 | 15.28 | 15.43 | 35,539 | +0.07(+0.48%) |
Jun 26, 2020 | 15.39 | 15.59 | 15.35 | 15.36 | 56,991 | -0.19(-1.24%) |
Jun 25, 2020 | 15.04 | 15.60 | 15.04 | 15.55 | 30,891 | +0.05(+0.32%) |
Jun 24, 2020 | 15.64 | 15.64 | 15.36 | 15.50 | 20,983 | -0.27(-1.73%) |
Jun 23, 2020 | 15.66 | 15.89 | 15.66 | 15.78 | 38,694 | +0.18(+1.17%) |
Jun 22, 2020 | 15.45 | 15.67 | 15.45 | 15.59 | 26,202 | +0.12(+0.76%) |
Jun 19, 2020 | 15.72 | 15.73 | 15.46 | 15.48 | 97,942 | -0.05(-0.29%) |
Jun 18, 2020 | 15.57 | 15.61 | 15.47 | 15.52 | 262,900 | +0.08(+0.53%) |
Jun 17, 2020 | 15.44 | 15.58 | 15.39 | 15.44 | 39,717 | +0.15(+0.95%) |
Jun 16, 2020 | 15.56 | 15.56 | 15.28 | 15.29 | 36,096 | +0.14(+0.90%) |
Jun 15, 2020 | 14.87 | 15.24 | 14.84 | 15.16 | 32,728 | +0.03(+0.21%) |
Jun 12, 2020 | 15.20 | 15.32 | 14.94 | 15.13 | 71,530 | +0.26(+1.74%) |
Jun 11, 2020 | 15.23 | 15.24 | 14.80 | 14.87 | 28,259 | -0.71(-4.55%) |
Jun 10, 2020 | 15.70 | 15.73 | 15.50 | 15.58 | 65,941 | -0.02(-0.12%) |
Jun 09, 2020 | 15.55 | 15.65 | 15.46 | 15.59 | 46,473 | -0.17(-1.10%) |
Jun 08, 2020 | 15.75 | 15.80 | 15.59 | 15.77 | 103,712 | +0.10(+0.64%) |
Jun 05, 2020 | 15.65 | 15.78 | 15.62 | 15.67 | 384,616 | +0.31(+2.01%) |
Jun 04, 2020 | 15.35 | 15.47 | 15.29 | 15.36 | 92,408 | -0.07(-0.43%) |
Jun 03, 2020 | 15.19 | 15.54 | 15.19 | 15.42 | 82,029 | +0.42(+2.80%) |
Jun 02, 2020 | 14.69 | 15.13 | 14.69 | 15.00 | 99,315 | +0.25(+1.69%) |
Jun 01, 2020 | 14.58 | 14.79 | 14.58 | 14.75 | 100,976 | +0.26(+1.78%) |
May 29, 2020 | 14.22 | 14.53 | 14.22 | 14.50 | 133,817 | +0.23(+1.64%) |
May 28, 2020 | 14.30 | 14.42 | 14.20 | 14.26 | 25,883 | +0.05(+0.38%) |
May 27, 2020 | 14.32 | 14.35 | 14.08 | 14.21 | 115,761 | +0.04(+0.26%) |
May 26, 2020 | 14.25 | 14.30 | 14.17 | 14.17 | 67,857 | +0.49(+3.55%) |
May 22, 2020 | 13.83 | 13.83 | 13.19 | 13.69 | 24,320 | -0.27(-1.91%) |
May 21, 2020 | 14.00 | 14.06 | 13.71 | 13.95 | 88,538 | -0.17(-1.23%) |
May 20, 2020 | 14.16 | 14.24 | 14.00 | 14.13 | 75,232 | +0.13(+0.94%) |
May 19, 2020 | 14.09 | 14.13 | 13.92 | 13.99 | 41,986 | -0.02(-0.13%) |
May 18, 2020 | 13.70 | 14.08 | 13.70 | 14.01 | 77,968 | +0.53(+3.91%) |
May 15, 2020 | 13.37 | 13.53 | 13.37 | 13.49 | 48,531 | -0.11(-0.80%) |
May 14, 2020 | 13.33 | 13.59 | 13.11 | 13.59 | 116,890 | +0.05(+0.40%) |
May 13, 2020 | 13.75 | 13.78 | 13.40 | 13.54 | 324,236 | -0.07(-0.53%) |
May 12, 2020 | 13.84 | 13.89 | 13.61 | 13.61 | 120,612 | -0.18(-1.32%) |
May 11, 2020 | 13.74 | 13.80 | 13.63 | 13.79 | 23,234 | -0.05(-0.39%) |
May 08, 2020 | 13.72 | 13.85 | 13.65 | 13.85 | 83,085 | +0.37(+2.76%) |
May 07, 2020 | 13.50 | 13.56 | 13.43 | 13.48 | 39,713 | +0.05(+0.41%) |
May 06, 2020 | 13.43 | 13.50 | 13.28 | 13.42 | 153,027 | +0.15(+1.16%) |
May 05, 2020 | 13.33 | 13.48 | 13.27 | 13.27 | 68,008 | -0.02(-0.14%) |
May 04, 2020 | 13.19 | 13.29 | 13.09 | 13.29 | 40,425 | +0.15(+1.11%) |