Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.16 | 19.23 | 18.95 | 18.98 | 366,694 | -0.77(-3.91%) |
Apr 29, 2021 | 19.91 | 19.93 | 19.65 | 19.75 | 152,185 | -0.06(-0.28%) |
Apr 28, 2021 | 19.66 | 19.86 | 19.64 | 19.81 | 242,322 | +0.21(+1.10%) |
Apr 27, 2021 | 19.53 | 19.62 | 19.44 | 19.59 | 140,675 | +0.02(+0.08%) |
Apr 26, 2021 | 19.45 | 19.60 | 19.43 | 19.57 | 140,887 | +0.10(+0.49%) |
Apr 23, 2021 | 19.39 | 19.57 | 19.33 | 19.48 | 294,837 | +0.06(+0.29%) |
Apr 22, 2021 | 19.49 | 19.53 | 19.29 | 19.42 | 168,066 | -0.20(-1.01%) |
Apr 21, 2021 | 19.23 | 19.65 | 19.18 | 19.62 | 287,639 | +0.15(+0.78%) |
Apr 20, 2021 | 19.64 | 19.64 | 19.22 | 19.47 | 242,582 | -0.36(-1.81%) |
Apr 19, 2021 | 19.82 | 19.88 | 19.73 | 19.83 | 492,448 | +0.06(+0.28%) |
Apr 16, 2021 | 19.73 | 19.81 | 19.62 | 19.77 | 485,533 | -0.06(-0.28%) |
Apr 15, 2021 | 19.87 | 19.88 | 19.71 | 19.83 | 458,657 | -0.02(-0.08%) |
Apr 14, 2021 | 19.55 | 20.08 | 19.54 | 19.85 | 414,897 | +0.42(+2.17%) |
Apr 13, 2021 | 19.40 | 19.48 | 19.35 | 19.42 | 475,880 | +0.25(+1.33%) |
Apr 12, 2021 | 19.38 | 19.45 | 19.17 | 19.17 | 464,234 | -0.18(-0.95%) |
Apr 09, 2021 | 19.37 | 19.39 | 19.27 | 19.35 | 164,943 | -0.17(-0.86%) |
Apr 08, 2021 | 19.53 | 19.54 | 19.28 | 19.52 | 422,590 | -0.30(-1.53%) |
Apr 07, 2021 | 19.76 | 19.91 | 19.72 | 19.82 | 234,730 | +0.05(+0.24%) |
Apr 06, 2021 | 19.62 | 19.81 | 19.58 | 19.77 | 428,792 | -0.09(-0.44%) |
Apr 05, 2021 | 19.90 | 20.08 | 19.73 | 19.86 | 314,476 | -0.08(-0.40%) |
Apr 01, 2021 | 19.83 | 20.00 | 19.73 | 19.94 | 302,375 | +0.27(+1.38%) |
Mar 31, 2021 | 19.63 | 19.73 | 19.54 | 19.67 | 314,257 | +0.24(+1.23%) |
Mar 30, 2021 | 19.35 | 19.53 | 19.35 | 19.43 | 178,724 | -0.02(-0.08%) |
Mar 29, 2021 | 19.25 | 19.54 | 19.24 | 19.45 | 314,524 | +0.15(+0.78%) |
Mar 26, 2021 | 19.32 | 19.34 | 19.11 | 19.30 | 1,601,193 | +0.14(+0.75%) |
Mar 25, 2021 | 18.91 | 19.22 | 18.75 | 19.15 | 492,866 | -0.11(-0.58%) |
Mar 24, 2021 | 19.03 | 19.44 | 19.03 | 19.26 | 464,862 | +0.57(+3.07%) |
Mar 23, 2021 | 18.92 | 19.01 | 18.60 | 18.69 | 385,035 | -0.48(-2.49%) |
Mar 22, 2021 | 19.28 | 19.33 | 19.14 | 19.17 | 240,932 | -0.15(-0.78%) |
Mar 19, 2021 | 19.19 | 19.41 | 19.03 | 19.32 | 393,075 | +0.06(+0.29%) |
Mar 18, 2021 | 19.73 | 19.79 | 19.23 | 19.26 | 237,407 | -0.53(-2.69%) |
Mar 17, 2021 | 19.33 | 19.80 | 19.31 | 19.80 | 267,533 | +0.41(+2.09%) |
Mar 16, 2021 | 19.45 | 19.48 | 19.22 | 19.39 | 447,325 | -0.32(-1.62%) |
Mar 15, 2021 | 19.82 | 19.83 | 19.51 | 19.71 | 465,228 | -0.16(-0.80%) |
Mar 12, 2021 | 19.67 | 19.89 | 19.64 | 19.87 | 350,237 | +0.31(+1.59%) |
Mar 11, 2021 | 19.59 | 19.76 | 19.51 | 19.56 | 504,946 | +0.02(+0.08%) |
Mar 10, 2021 | 19.43 | 19.55 | 19.22 | 19.54 | 353,778 | +0.39(+2.04%) |
Mar 09, 2021 | 19.34 | 19.34 | 19.10 | 19.15 | 327,596 | -0.15(-0.78%) |
Mar 08, 2021 | 19.38 | 19.45 | 19.23 | 19.30 | 608,812 | +0.02(+0.12%) |
Mar 05, 2021 | 19.20 | 19.38 | 19.04 | 19.28 | 766,050 | +0.43(+2.28%) |
Mar 04, 2021 | 18.80 | 19.13 | 18.64 | 18.85 | 1,216,369 | +0.21(+1.15%) |
Mar 03, 2021 | 18.44 | 18.79 | 18.41 | 18.64 | 765,608 | +0.29(+1.61%) |
Mar 02, 2021 | 18.19 | 18.40 | 18.15 | 18.34 | 597,123 | +0.06(+0.31%) |
Mar 01, 2021 | 18.32 | 18.45 | 18.18 | 18.28 | 422,483 | +0.07(+0.39%) |
Feb 26, 2021 | 18.38 | 18.39 | 18.09 | 18.21 | 618,443 | -0.49(-2.60%) |
Feb 25, 2021 | 18.99 | 19.09 | 18.60 | 18.70 | 555,528 | +0.00(+0.00%) |
Feb 24, 2021 | 18.26 | 18.72 | 18.24 | 18.70 | 552,519 | +0.26(+1.42%) |
Feb 23, 2021 | 18.32 | 18.46 | 17.95 | 18.44 | 421,787 | +0.35(+1.94%) |
Feb 22, 2021 | 17.98 | 18.25 | 17.97 | 18.09 | 660,491 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.84 | 17.66 | 17.78 | 755,623 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.67 | 17.39 | 17.50 | 447,544 | -0.18(-0.99%) |
Feb 17, 2021 | 17.58 | 17.72 | 17.45 | 17.67 | 372,898 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,493 | +0.29(+1.70%) |
Feb 12, 2021 | 16.76 | 17.28 | 16.37 | 17.27 | 410,662 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.75 | 16.81 | 17.05 | 707,222 | -0.12(-0.70%) |
Feb 10, 2021 | 17.02 | 17.18 | 16.84 | 17.17 | 606,883 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.09 | 16.89 | 17.00 | 605,978 | +0.13(+0.75%) |
Feb 08, 2021 | 16.62 | 17.01 | 16.61 | 16.88 | 571,589 | +0.41(+2.47%) |
Feb 05, 2021 | 16.54 | 16.54 | 16.29 | 16.47 | 295,968 | +0.00(+0.00%) |
Feb 04, 2021 | 16.39 | 16.51 | 16.30 | 16.47 | 280,735 | -0.06(-0.39%) |
Feb 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 541,292 | +0.45(+2.77%) |
Feb 02, 2021 | 16.04 | 16.09 | 15.82 | 16.09 | 533,352 | +0.19(+1.20%) |
Feb 01, 2021 | 16.01 | 16.01 | 15.73 | 15.90 | 610,325 | -0.14(-0.89%) |
Jan 29, 2021 | 16.37 | 16.44 | 15.99 | 16.04 | 394,456 | -0.58(-3.50%) |
Jan 28, 2021 | 16.38 | 16.64 | 16.38 | 16.62 | 295,347 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.60 | 16.12 | 16.36 | 448,482 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.67 | 16.39 | 16.47 | 394,075 | +0.18(+1.12%) |
Jan 25, 2021 | 16.30 | 16.34 | 16.06 | 16.29 | 405,454 | -0.39(-2.34%) |
Jan 22, 2021 | 16.49 | 16.68 | 16.41 | 16.68 | 872,327 | -0.13(-0.76%) |
Jan 21, 2021 | 17.09 | 17.10 | 16.68 | 16.80 | 524,010 | -0.46(-2.67%) |
Jan 20, 2021 | 17.09 | 17.30 | 17.00 | 17.27 | 239,927 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.09 | 482,011 | +0.16(+0.94%) |
Jan 15, 2021 | 17.15 | 17.19 | 16.72 | 16.93 | 721,454 | -0.69(-3.93%) |
Jan 14, 2021 | 17.43 | 17.66 | 17.37 | 17.62 | 414,939 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.70 | 17.47 | 17.56 | 441,012 | -0.08(-0.45%) |
Jan 12, 2021 | 17.58 | 17.77 | 17.51 | 17.64 | 818,883 | +0.06(+0.32%) |
Jan 11, 2021 | 17.12 | 17.58 | 17.10 | 17.58 | 496,909 | -0.13(-0.72%) |
Jan 08, 2021 | 17.67 | 17.75 | 17.49 | 17.71 | 449,103 | -0.21(-1.20%) |
Jan 07, 2021 | 17.68 | 17.93 | 17.62 | 17.93 | 367,051 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.92 | 17.54 | 17.83 | 631,661 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.41 | 16.86 | 17.22 | 467,079 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.43 | 16.55 | 435,027 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 152,010 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.81 | 16.58 | 16.62 | 152,010 | -0.09(-0.52%) |
Dec 29, 2020 | 16.72 | 16.76 | 16.56 | 16.71 | 289,634 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.82 | 16.57 | 16.65 | 251,561 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.35 | 16.48 | 122,105 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.74 | 16.47 | 16.50 | 269,432 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.22 | 16.04 | 16.11 | 285,394 | -0.02(-0.10%) |
Dec 21, 2020 | 15.92 | 16.22 | 15.87 | 16.13 | 486,624 | -0.56(-3.34%) |
Dec 18, 2020 | 16.89 | 16.91 | 16.64 | 16.68 | 466,187 | -0.37(-2.15%) |
Dec 17, 2020 | 17.09 | 17.11 | 16.96 | 17.05 | 283,840 | +0.03(+0.19%) |
Dec 16, 2020 | 16.90 | 17.11 | 16.79 | 17.02 | 401,239 | -0.02(-0.14%) |
Dec 15, 2020 | 16.80 | 17.11 | 16.76 | 17.04 | 318,250 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,852 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.16 | 16.95 | 17.15 | 286,421 | -0.10(-0.55%) |
Dec 10, 2020 | 16.93 | 17.39 | 16.90 | 17.24 | 741,899 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.11 | 322,164 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.09 | 16.83 | 17.07 | 535,357 | +0.27(+1.61%) |
Dec 07, 2020 | 16.97 | 17.06 | 16.76 | 16.80 | 729,338 | -0.21(-1.22%) |
Dec 04, 2020 | 16.85 | 17.08 | 16.85 | 17.00 | 829,615 | +0.68(+4.20%) |
Dec 03, 2020 | 16.39 | 16.49 | 16.23 | 16.32 | 683,173 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.50 | 16.05 | 16.24 | 359,361 | +0.10(+0.64%) |
Dec 01, 2020 | 16.06 | 16.17 | 16.01 | 16.14 | 457,771 | +0.52(+3.31%) |
Nov 30, 2020 | 16.37 | 16.39 | 15.61 | 15.62 | 731,462 | -0.65(-4.01%) |
Nov 27, 2020 | 16.30 | 16.40 | 16.24 | 16.27 | 197,982 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.29 | 16.44 | 509,025 | -0.08(-0.48%) |
Nov 24, 2020 | 16.37 | 16.54 | 16.30 | 16.52 | 1,109,622 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.94 | 15.68 | 15.86 | 1,039,445 | +0.37(+2.41%) |
Nov 20, 2020 | 15.40 | 15.53 | 15.35 | 15.49 | 490,307 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.44 | 15.12 | 15.44 | 689,690 | +0.22(+1.46%) |
Nov 18, 2020 | 15.40 | 15.57 | 15.17 | 15.22 | 537,362 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.33 | 598,313 | +0.17(+1.10%) |
Nov 16, 2020 | 15.20 | 15.22 | 14.85 | 15.16 | 931,971 | +0.64(+4.38%) |
Nov 13, 2020 | 14.27 | 14.61 | 14.27 | 14.53 | 880,744 | +0.46(+3.28%) |
Nov 12, 2020 | 14.19 | 14.39 | 13.98 | 14.07 | 472,202 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.20 | 277,941 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.52 | 14.31 | 14.49 | 514,649 | +0.61(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.88 | 862,009 | +1.56(+12.66%) |
Nov 06, 2020 | 12.44 | 12.51 | 12.25 | 12.32 | 333,152 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.25 | 12.26 | 952,803 | +0.16(+1.32%) |
Nov 04, 2020 | 12.09 | 12.33 | 11.91 | 12.10 | 506,535 | +0.02(+0.13%) |
Nov 03, 2020 | 12.05 | 12.14 | 11.96 | 12.08 | 666,314 | +0.21(+1.74%) |
Nov 02, 2020 | 11.53 | 11.90 | 11.39 | 11.88 | 1,641,005 | +0.75(+6.72%) |
Oct 30, 2020 | 10.98 | 11.15 | 10.94 | 11.13 | 587,037 | +0.10(+0.94%) |
Oct 29, 2020 | 10.78 | 11.10 | 10.63 | 11.03 | 698,083 | +0.11(+1.02%) |
Oct 28, 2020 | 11.03 | 11.15 | 10.87 | 10.91 | 633,338 | -0.50(-4.39%) |
Oct 27, 2020 | 11.56 | 11.59 | 11.39 | 11.42 | 480,253 | -0.29(-2.52%) |
Oct 26, 2020 | 11.86 | 11.88 | 11.67 | 11.71 | 392,073 | -0.39(-3.22%) |
Oct 23, 2020 | 12.17 | 12.20 | 11.98 | 12.10 | 404,004 | +0.06(+0.53%) |
Oct 22, 2020 | 11.71 | 12.05 | 11.67 | 12.04 | 2,495,277 | +0.19(+1.61%) |
Oct 21, 2020 | 12.08 | 12.14 | 11.84 | 11.84 | 2,418,105 | -0.41(-3.31%) |
Oct 20, 2020 | 12.26 | 12.42 | 12.22 | 12.25 | 519,519 | +0.19(+1.58%) |
Oct 19, 2020 | 12.23 | 12.40 | 12.06 | 12.06 | 451,765 | -0.05(-0.39%) |
Oct 16, 2020 | 12.00 | 12.23 | 11.90 | 12.11 | 416,441 | +0.08(+0.66%) |
Oct 15, 2020 | 11.95 | 12.08 | 11.88 | 12.03 | 425,511 | -0.39(-3.14%) |
Oct 14, 2020 | 12.39 | 12.51 | 12.36 | 12.42 | 283,496 | +0.00(+0.00%) |
Oct 13, 2020 | 12.63 | 12.63 | 12.38 | 12.42 | 508,133 | -0.37(-2.86%) |
Oct 12, 2020 | 12.75 | 12.80 | 12.70 | 12.78 | 364,773 | -0.01(-0.06%) |
Oct 09, 2020 | 13.08 | 13.09 | 12.79 | 12.79 | 403,250 | -0.19(-1.47%) |
Oct 08, 2020 | 12.76 | 13.02 | 12.76 | 12.98 | 664,482 | +0.35(+2.77%) |
Oct 07, 2020 | 12.59 | 12.66 | 12.47 | 12.63 | 602,404 | +0.16(+1.28%) |
Oct 06, 2020 | 12.99 | 13.10 | 12.47 | 12.47 | 1,241,574 | -0.13(-1.01%) |
Oct 05, 2020 | 12.32 | 12.63 | 12.28 | 12.60 | 641,080 | +0.46(+3.80%) |
Oct 02, 2020 | 11.80 | 12.17 | 11.80 | 12.14 | 402,622 | +0.17(+1.40%) |
Oct 01, 2020 | 12.25 | 12.27 | 11.97 | 11.97 | 407,686 | -0.40(-3.22%) |
Sep 30, 2020 | 12.49 | 12.57 | 12.36 | 12.37 | 410,179 | -0.02(-0.13%) |
Sep 29, 2020 | 12.60 | 12.60 | 12.27 | 12.39 | 568,502 | -0.29(-2.26%) |
Sep 28, 2020 | 12.60 | 12.78 | 12.57 | 12.67 | 406,859 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.27 | 12.35 | 466,690 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.82 | 12.51 | 12.69 | 601,328 | +0.03(+0.25%) |
Sep 23, 2020 | 13.18 | 13.19 | 12.63 | 12.66 | 521,399 | -0.41(-3.17%) |
Sep 22, 2020 | 13.33 | 13.41 | 13.02 | 13.07 | 1,189,032 | -0.06(-0.43%) |
Sep 21, 2020 | 13.30 | 13.31 | 12.95 | 13.13 | 558,002 | -0.47(-3.45%) |
Sep 18, 2020 | 13.81 | 13.83 | 13.57 | 13.60 | 417,919 | -0.45(-3.23%) |
Sep 17, 2020 | 13.94 | 14.10 | 13.89 | 14.05 | 287,298 | -0.16(-1.16%) |
Sep 16, 2020 | 14.03 | 14.22 | 13.92 | 14.21 | 264,038 | +0.27(+1.91%) |
Sep 15, 2020 | 14.03 | 14.11 | 13.91 | 13.95 | 406,215 | +0.10(+0.74%) |
Sep 14, 2020 | 13.85 | 13.91 | 13.80 | 13.85 | 479,547 | -0.13(-0.90%) |
Sep 11, 2020 | 14.04 | 14.12 | 13.92 | 13.97 | 231,496 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.28 | 13.82 | 13.86 | 631,856 | -0.20(-1.45%) |
Sep 09, 2020 | 14.08 | 14.18 | 14.01 | 14.07 | 461,122 | +0.30(+2.16%) |
Sep 08, 2020 | 13.90 | 13.96 | 13.71 | 13.77 | 483,758 | -0.38(-2.66%) |
Sep 04, 2020 | 14.29 | 14.33 | 14.01 | 14.14 | 242,222 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.51 | 14.10 | 14.19 | 295,802 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,236 | -0.16(-1.08%) |
Sep 01, 2020 | 14.44 | 14.60 | 14.33 | 14.50 | 281,039 | -0.06(-0.43%) |
Aug 31, 2020 | 14.76 | 14.78 | 14.51 | 14.57 | 147,996 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.88 | 14.70 | 14.86 | 125,516 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,912 | -0.20(-1.31%) |
Aug 26, 2020 | 14.90 | 15.01 | 14.84 | 14.94 | 192,645 | -0.04(-0.26%) |
Aug 25, 2020 | 15.13 | 15.13 | 14.86 | 14.97 | 256,956 | -0.12(-0.78%) |
Aug 24, 2020 | 14.95 | 15.12 | 14.89 | 15.09 | 200,750 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.34 | 14.48 | 281,549 | -0.16(-1.12%) |
Aug 20, 2020 | 14.68 | 14.79 | 14.64 | 14.65 | 366,856 | -0.31(-2.09%) |
Aug 19, 2020 | 14.94 | 15.13 | 14.90 | 14.96 | 122,971 | +0.02(+0.11%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.90 | 14.94 | 160,570 | -0.07(-0.47%) |
Aug 17, 2020 | 15.12 | 15.12 | 14.95 | 15.01 | 179,701 | -0.07(-0.47%) |
Aug 14, 2020 | 14.99 | 15.13 | 14.96 | 15.08 | 171,994 | -0.04(-0.26%) |
Aug 13, 2020 | 15.33 | 15.40 | 15.08 | 15.12 | 131,813 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.31 | 15.44 | 211,895 | +0.54(+3.63%) |
Aug 11, 2020 | 15.19 | 15.27 | 14.88 | 14.90 | 211,900 | +0.18(+1.22%) |
Aug 10, 2020 | 14.65 | 14.74 | 14.62 | 14.72 | 243,116 | +0.16(+1.13%) |
Aug 07, 2020 | 14.33 | 14.56 | 14.28 | 14.56 | 181,826 | -0.20(-1.38%) |
Aug 06, 2020 | 14.69 | 14.77 | 14.62 | 14.76 | 229,929 | -0.11(-0.74%) |
Aug 05, 2020 | 14.94 | 15.13 | 14.84 | 14.87 | 332,793 | +0.31(+2.15%) |
Aug 04, 2020 | 14.04 | 14.56 | 14.04 | 14.56 | 472,268 | +0.65(+4.67%) |
Aug 03, 2020 | 13.74 | 13.93 | 13.71 | 13.91 | 368,236 | +0.11(+0.79%) |
Jul 31, 2020 | 14.25 | 14.28 | 13.70 | 13.80 | 846,309 | -0.75(-5.17%) |
Jul 30, 2020 | 14.51 | 14.60 | 14.30 | 14.55 | 734,263 | -1.13(-7.19%) |
Jul 29, 2020 | 15.49 | 15.72 | 15.44 | 15.68 | 154,585 | +0.20(+1.26%) |
Jul 28, 2020 | 15.48 | 15.59 | 15.47 | 15.48 | 259,793 | -0.04(-0.25%) |
Jul 27, 2020 | 15.56 | 15.64 | 15.48 | 15.52 | 302,623 | +0.06(+0.40%) |
Jul 24, 2020 | 15.48 | 15.57 | 15.42 | 15.46 | 203,022 | -0.03(-0.20%) |
Jul 23, 2020 | 15.55 | 15.66 | 15.46 | 15.49 | 479,975 | -0.31(-1.98%) |
Jul 22, 2020 | 15.77 | 15.81 | 15.59 | 15.80 | 363,310 | -0.04(-0.25%) |
Jul 21, 2020 | 15.72 | 16.02 | 15.69 | 15.84 | 495,757 | +0.21(+1.35%) |
Jul 20, 2020 | 15.79 | 15.82 | 15.58 | 15.63 | 458,710 | -0.13(-0.84%) |
Jul 17, 2020 | 15.79 | 15.82 | 15.66 | 15.77 | 197,659 | +0.05(+0.30%) |
Jul 16, 2020 | 15.88 | 15.91 | 15.66 | 15.72 | 337,112 | -0.05(-0.30%) |
Jul 15, 2020 | 15.84 | 15.90 | 15.66 | 15.77 | 262,687 | +0.05(+0.30%) |
Jul 14, 2020 | 15.31 | 15.77 | 15.30 | 15.72 | 250,985 | +0.47(+3.08%) |
Jul 13, 2020 | 15.35 | 15.46 | 15.19 | 15.25 | 318,912 | +0.16(+1.09%) |
Jul 10, 2020 | 14.97 | 15.12 | 14.85 | 15.08 | 169,312 | +0.25(+1.69%) |
Jul 09, 2020 | 15.33 | 15.33 | 14.78 | 14.83 | 498,791 | -0.60(-3.91%) |
Jul 08, 2020 | 15.36 | 15.52 | 15.31 | 15.44 | 262,175 | +0.10(+0.66%) |
Jul 07, 2020 | 15.59 | 15.59 | 15.33 | 15.33 | 487,590 | -0.15(-0.96%) |
Jul 06, 2020 | 15.61 | 15.69 | 15.39 | 15.48 | 431,783 | +0.26(+1.70%) |
Jul 02, 2020 | 15.41 | 15.53 | 15.20 | 15.22 | 481,635 | +0.35(+2.37%) |
Jul 01, 2020 | 14.90 | 15.12 | 14.87 | 14.87 | 224,480 | -0.22(-1.45%) |
Jun 30, 2020 | 14.91 | 15.15 | 14.83 | 15.09 | 227,968 | -0.18(-1.18%) |
Jun 29, 2020 | 14.96 | 15.30 | 14.89 | 15.27 | 334,649 | +0.46(+3.12%) |
Jun 26, 2020 | 15.13 | 15.13 | 14.74 | 14.81 | 222,686 | -0.25(-1.66%) |
Jun 25, 2020 | 14.68 | 15.15 | 14.65 | 15.06 | 566,573 | +0.19(+1.26%) |
Jun 24, 2020 | 15.39 | 15.39 | 14.86 | 14.87 | 358,320 | -0.77(-4.91%) |
Jun 23, 2020 | 15.68 | 15.85 | 15.59 | 15.64 | 439,465 | +0.05(+0.30%) |
Jun 22, 2020 | 15.44 | 15.59 | 15.38 | 15.59 | 615,315 | +0.13(+0.81%) |
Jun 19, 2020 | 15.82 | 15.82 | 15.40 | 15.47 | 706,364 | -0.13(-0.85%) |
Jun 18, 2020 | 15.37 | 15.60 | 15.35 | 15.60 | 214,931 | +0.07(+0.45%) |
Jun 17, 2020 | 15.75 | 15.77 | 15.50 | 15.53 | 184,068 | -0.27(-1.73%) |
Jun 16, 2020 | 15.99 | 16.13 | 15.60 | 15.80 | 449,269 | +0.45(+2.91%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.70 | 15.36 | 309,957 | +0.16(+1.03%) |
Jun 12, 2020 | 15.37 | 15.52 | 14.95 | 15.20 | 459,928 | +0.19(+1.25%) |
Jun 11, 2020 | 15.53 | 15.62 | 14.87 | 15.01 | 1,202,589 | -1.38(-8.41%) |
Jun 10, 2020 | 16.58 | 16.68 | 16.28 | 16.39 | 841,450 | -0.41(-2.42%) |
Jun 09, 2020 | 16.66 | 16.83 | 16.45 | 16.80 | 1,071,026 | -0.60(-3.42%) |
Jun 08, 2020 | 17.21 | 17.39 | 16.87 | 17.39 | 711,428 | +0.60(+3.54%) |
Jun 05, 2020 | 16.71 | 16.89 | 16.68 | 16.80 | 562,078 | +0.89(+5.61%) |
Jun 04, 2020 | 15.80 | 15.97 | 15.69 | 15.91 | 476,567 | +0.01(+0.05%) |
Jun 03, 2020 | 15.67 | 15.92 | 15.66 | 15.90 | 605,217 | +0.58(+3.78%) |
Jun 02, 2020 | 15.21 | 15.41 | 15.17 | 15.32 | 811,377 | +0.69(+4.71%) |
Jun 01, 2020 | 14.32 | 14.66 | 14.29 | 14.63 | 402,285 | +0.38(+2.64%) |
May 29, 2020 | 14.25 | 14.30 | 14.03 | 14.25 | 566,547 | -0.31(-2.15%) |
May 28, 2020 | 14.63 | 14.74 | 14.10 | 14.57 | 364,159 | +0.01(+0.05%) |
May 27, 2020 | 14.72 | 14.75 | 14.44 | 14.56 | 576,393 | +0.40(+2.82%) |
May 26, 2020 | 14.21 | 14.28 | 14.13 | 14.16 | 435,088 | +0.04(+0.28%) |
May 22, 2020 | 14.15 | 14.15 | 13.79 | 14.12 | 418,174 | +0.05(+0.39%) |
May 21, 2020 | 14.32 | 14.39 | 14.01 | 14.07 | 333,503 | -0.38(-2.60%) |
May 20, 2020 | 14.21 | 14.52 | 14.21 | 14.44 | 408,427 | +0.31(+2.22%) |
May 19, 2020 | 14.45 | 14.45 | 13.81 | 14.13 | 889,625 | -0.55(-3.74%) |
May 18, 2020 | 14.51 | 14.83 | 14.43 | 14.68 | 502,936 | +1.04(+7.67%) |
May 15, 2020 | 13.78 | 14.10 | 13.60 | 13.63 | 235,569 | -0.01(-0.11%) |
May 14, 2020 | 13.46 | 13.77 | 13.28 | 13.65 | 295,385 | -0.04(-0.27%) |
May 13, 2020 | 13.97 | 13.97 | 13.53 | 13.68 | 269,973 | -0.14(-1.02%) |
May 12, 2020 | 14.11 | 14.17 | 13.82 | 13.82 | 404,874 | +0.05(+0.38%) |
May 11, 2020 | 13.83 | 14.53 | 13.71 | 13.77 | 472,315 | -0.27(-1.90%) |
May 08, 2020 | 13.79 | 14.08 | 13.75 | 14.04 | 301,162 | +0.54(+4.02%) |
May 07, 2020 | 13.58 | 13.72 | 13.46 | 13.50 | 502,804 | -0.02(-0.16%) |
May 06, 2020 | 13.74 | 13.75 | 13.44 | 13.52 | 180,864 | -0.25(-1.83%) |
May 05, 2020 | 13.92 | 14.11 | 13.71 | 13.77 | 296,642 | +0.29(+2.15%) |
May 04, 2020 | 13.46 | 13.63 | 13.19 | 13.48 | 403,701 | +0.04(+0.33%) |