Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.39 | 17.50 | 17.22 | 17.39 | 287,838 | -0.01(-0.06%) |
Apr 29, 2021 | 16.88 | 17.48 | 16.88 | 17.40 | 525,975 | +0.53(+3.14%) |
Apr 28, 2021 | 16.39 | 16.88 | 16.25 | 16.88 | 375,541 | +0.45(+2.75%) |
Apr 27, 2021 | 16.57 | 16.66 | 16.32 | 16.42 | 209,093 | -0.15(-0.89%) |
Apr 26, 2021 | 16.05 | 16.59 | 15.94 | 16.57 | 327,541 | +0.68(+4.26%) |
Apr 23, 2021 | 15.98 | 16.21 | 15.81 | 15.89 | 273,875 | -0.11(-0.67%) |
Apr 22, 2021 | 16.34 | 16.36 | 15.84 | 16.00 | 343,051 | -0.23(-1.39%) |
Apr 21, 2021 | 15.91 | 16.24 | 15.77 | 16.23 | 588,750 | +0.31(+1.97%) |
Apr 20, 2021 | 16.84 | 17.22 | 15.71 | 15.91 | 842,627 | -1.02(-6.03%) |
Apr 19, 2021 | 17.27 | 17.61 | 16.81 | 16.93 | 1,586,515 | +1.07(+6.74%) |
Apr 16, 2021 | 16.07 | 16.12 | 15.75 | 15.86 | 145,856 | -0.13(-0.80%) |
Apr 15, 2021 | 15.93 | 16.22 | 15.81 | 15.99 | 305,731 | +0.25(+1.56%) |
Apr 14, 2021 | 15.89 | 16.09 | 15.72 | 15.75 | 308,907 | -0.20(-1.23%) |
Apr 13, 2021 | 16.01 | 16.17 | 15.80 | 15.94 | 242,841 | -0.13(-0.79%) |
Apr 12, 2021 | 16.40 | 16.40 | 15.84 | 16.07 | 273,824 | -0.14(-0.85%) |
Apr 09, 2021 | 16.15 | 16.33 | 15.94 | 16.21 | 235,652 | +0.02(+0.12%) |
Apr 08, 2021 | 16.44 | 16.69 | 16.12 | 16.19 | 327,300 | -0.26(-1.55%) |
Apr 07, 2021 | 16.78 | 16.85 | 16.35 | 16.44 | 516,948 | +0.00(+0.00%) |
Apr 06, 2021 | 16.01 | 16.54 | 16.01 | 16.44 | 359,873 | +0.43(+2.70%) |
Apr 05, 2021 | 16.23 | 16.36 | 15.72 | 16.01 | 257,729 | +0.08(+0.49%) |
Apr 01, 2021 | 15.42 | 15.97 | 15.40 | 15.93 | 333,909 | +0.49(+3.18%) |
Mar 31, 2021 | 15.51 | 15.78 | 15.35 | 15.44 | 202,299 | -0.06(-0.38%) |
Mar 30, 2021 | 15.63 | 15.89 | 15.49 | 15.50 | 390,016 | -0.15(-0.94%) |
Mar 29, 2021 | 15.75 | 15.95 | 15.57 | 15.65 | 195,111 | -0.20(-1.24%) |
Mar 26, 2021 | 16.40 | 16.40 | 15.61 | 15.84 | 307,001 | -0.65(-3.93%) |
Mar 25, 2021 | 16.71 | 16.71 | 16.10 | 16.49 | 308,753 | -0.45(-2.66%) |
Mar 24, 2021 | 16.82 | 18.02 | 16.30 | 16.94 | 2,581,943 | +0.16(+0.94%) |
Mar 23, 2021 | 16.98 | 17.12 | 16.76 | 16.79 | 281,391 | -0.21(-1.21%) |
Mar 22, 2021 | 17.33 | 17.56 | 16.92 | 16.99 | 182,562 | -0.21(-1.20%) |
Mar 19, 2021 | 17.41 | 17.65 | 17.15 | 17.20 | 174,803 | -0.20(-1.13%) |
Mar 18, 2021 | 17.88 | 17.93 | 17.39 | 17.39 | 198,375 | -0.53(-2.96%) |
Mar 17, 2021 | 18.54 | 18.54 | 17.80 | 17.92 | 209,870 | -0.60(-3.23%) |
Mar 16, 2021 | 18.43 | 18.58 | 17.95 | 18.52 | 542,900 | +0.12(+0.64%) |
Mar 15, 2021 | 17.98 | 18.64 | 17.95 | 18.41 | 538,884 | +0.49(+2.74%) |
Mar 12, 2021 | 17.91 | 18.09 | 17.39 | 17.91 | 2,232,077 | -1.83(-9.29%) |
Mar 11, 2021 | 19.63 | 19.84 | 18.93 | 19.75 | 231,704 | +0.19(+0.95%) |
Mar 10, 2021 | 19.60 | 19.76 | 19.34 | 19.56 | 147,291 | -0.03(-0.15%) |
Mar 09, 2021 | 19.62 | 19.84 | 19.53 | 19.59 | 125,326 | -0.03(-0.15%) |
Mar 08, 2021 | 19.60 | 19.62 | 19.03 | 19.62 | 247,332 | +0.20(+1.01%) |
Mar 05, 2021 | 18.53 | 19.47 | 18.45 | 19.43 | 226,989 | +0.95(+5.15%) |
Mar 04, 2021 | 19.09 | 19.23 | 18.26 | 18.47 | 143,833 | -0.70(-3.63%) |
Mar 03, 2021 | 18.05 | 19.33 | 18.05 | 19.17 | 223,708 | +0.93(+5.11%) |
Mar 02, 2021 | 18.67 | 19.02 | 17.90 | 18.24 | 694,155 | -0.29(-1.59%) |
Mar 01, 2021 | 18.37 | 18.76 | 17.66 | 18.53 | 266,856 | +0.02(+0.11%) |
Feb 26, 2021 | 17.85 | 18.89 | 17.60 | 18.51 | 445,926 | +1.26(+7.28%) |
Feb 25, 2021 | 17.19 | 17.44 | 17.04 | 17.26 | 168,904 | +0.14(+0.80%) |
Feb 24, 2021 | 17.10 | 17.26 | 16.93 | 17.12 | 124,158 | +0.12(+0.69%) |
Feb 23, 2021 | 16.73 | 17.17 | 16.70 | 17.00 | 178,910 | +0.23(+1.34%) |
Feb 22, 2021 | 15.94 | 17.14 | 15.80 | 16.78 | 220,277 | +0.79(+4.97%) |
Feb 19, 2021 | 15.71 | 16.09 | 15.71 | 15.98 | 87,554 | +0.23(+1.43%) |
Feb 18, 2021 | 16.12 | 16.13 | 15.67 | 15.76 | 105,148 | -0.31(-1.95%) |
Feb 17, 2021 | 16.06 | 16.15 | 15.66 | 16.07 | 177,051 | -0.16(-0.97%) |
Feb 16, 2021 | 15.44 | 16.31 | 15.31 | 16.23 | 300,429 | +0.98(+6.43%) |
Feb 12, 2021 | 15.40 | 15.48 | 15.23 | 15.25 | 79,502 | -0.16(-1.02%) |
Feb 11, 2021 | 15.51 | 15.53 | 15.31 | 15.40 | 72,747 | -0.12(-0.76%) |
Feb 10, 2021 | 15.77 | 15.77 | 15.45 | 15.52 | 72,572 | -0.11(-0.69%) |
Feb 09, 2021 | 15.88 | 15.93 | 15.46 | 15.63 | 80,727 | -0.32(-2.03%) |
Feb 08, 2021 | 15.87 | 16.06 | 15.81 | 15.95 | 108,626 | +0.23(+1.44%) |
Feb 05, 2021 | 15.55 | 15.87 | 15.39 | 15.73 | 160,125 | +0.50(+3.29%) |
Feb 04, 2021 | 14.97 | 15.41 | 14.93 | 15.23 | 75,808 | +0.33(+2.24%) |
Feb 03, 2021 | 14.98 | 15.02 | 14.76 | 14.89 | 85,345 | -0.09(-0.59%) |
Feb 02, 2021 | 14.71 | 15.04 | 14.62 | 14.98 | 127,966 | +0.50(+3.46%) |
Feb 01, 2021 | 14.23 | 14.54 | 14.14 | 14.48 | 94,038 | +0.34(+2.43%) |
Jan 29, 2021 | 14.36 | 14.42 | 13.99 | 14.14 | 129,853 | -0.18(-1.23%) |
Jan 28, 2021 | 14.43 | 14.59 | 14.25 | 14.31 | 195,876 | -0.18(-1.22%) |
Jan 27, 2021 | 14.66 | 14.85 | 14.32 | 14.49 | 248,919 | -0.40(-2.70%) |
Jan 26, 2021 | 14.52 | 14.98 | 14.37 | 14.89 | 269,325 | -0.11(-0.72%) |
Jan 25, 2021 | 14.79 | 15.07 | 14.30 | 15.00 | 261,080 | -0.08(-0.52%) |
Jan 22, 2021 | 15.44 | 15.56 | 14.97 | 15.08 | 139,536 | -0.51(-3.27%) |
Jan 21, 2021 | 15.67 | 15.87 | 15.49 | 15.59 | 147,921 | -0.22(-1.37%) |
Jan 20, 2021 | 15.84 | 16.02 | 15.80 | 15.81 | 79,053 | +0.08(+0.50%) |
Jan 19, 2021 | 16.06 | 16.08 | 15.67 | 15.73 | 230,919 | -0.25(-1.54%) |
Jan 15, 2021 | 16.15 | 16.15 | 15.86 | 15.97 | 83,783 | -0.17(-1.03%) |
Jan 14, 2021 | 16.18 | 16.29 | 16.09 | 16.14 | 81,186 | +0.05(+0.31%) |
Jan 13, 2021 | 16.22 | 16.29 | 16.03 | 16.09 | 75,613 | -0.15(-0.91%) |
Jan 12, 2021 | 16.47 | 16.47 | 16.16 | 16.24 | 61,875 | -0.14(-0.84%) |
Jan 11, 2021 | 16.39 | 16.62 | 16.23 | 16.37 | 50,393 | -0.15(-0.89%) |
Jan 08, 2021 | 16.67 | 16.75 | 16.29 | 16.52 | 60,238 | -0.19(-1.12%) |
Jan 07, 2021 | 16.68 | 16.80 | 16.44 | 16.71 | 90,185 | +0.03(+0.18%) |
Jan 06, 2021 | 16.22 | 16.70 | 16.21 | 16.68 | 163,239 | +0.56(+3.47%) |
Jan 05, 2021 | 16.14 | 16.23 | 16.02 | 16.12 | 88,447 | -0.04(-0.24%) |
Jan 04, 2021 | 16.51 | 16.55 | 16.08 | 16.16 | 95,318 | -0.26(-1.61%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 116,288 | +0.31(+1.95%) | |
Dec 30, 2020 | 16.15 | 16.29 | 16.00 | 16.11 | 116,288 | +0.06(+0.37%) |
Dec 29, 2020 | 16.63 | 16.67 | 15.99 | 16.05 | 90,903 | -0.48(-2.91%) |
Dec 28, 2020 | 16.35 | 16.68 | 16.27 | 16.53 | 101,177 | +0.22(+1.32%) |
Dec 24, 2020 | 16.29 | 16.39 | 16.20 | 16.32 | 28,029 | +0.03(+0.18%) |
Dec 23, 2020 | 15.95 | 16.41 | 15.95 | 16.29 | 63,820 | +0.44(+2.79%) |
Dec 22, 2020 | 15.97 | 16.00 | 15.76 | 15.84 | 78,266 | -0.13(-0.80%) |
Dec 21, 2020 | 16.04 | 16.11 | 15.83 | 15.97 | 107,357 | -0.22(-1.33%) |
Dec 18, 2020 | 16.40 | 16.52 | 16.19 | 16.19 | 111,507 | -0.28(-1.73%) |
Dec 17, 2020 | 16.46 | 16.56 | 16.30 | 16.47 | 81,583 | +0.13(+0.78%) |
Dec 16, 2020 | 16.30 | 16.37 | 16.14 | 16.35 | 56,042 | +0.13(+0.79%) |
Dec 15, 2020 | 16.29 | 16.29 | 15.84 | 16.22 | 74,362 | +0.13(+0.79%) |
Dec 14, 2020 | 15.81 | 16.13 | 15.81 | 16.09 | 69,242 | +0.30(+1.93%) |
Dec 11, 2020 | 15.73 | 15.85 | 15.70 | 15.79 | 85,923 | +0.04(+0.25%) |
Dec 10, 2020 | 15.73 | 15.81 | 15.50 | 15.75 | 89,632 | -0.15(-0.93%) |
Dec 09, 2020 | 16.15 | 16.29 | 15.81 | 15.89 | 103,993 | -0.29(-1.82%) |
Dec 08, 2020 | 16.18 | 16.32 | 16.10 | 16.19 | 77,530 | +0.03(+0.18%) |
Dec 07, 2020 | 16.10 | 16.25 | 15.75 | 16.16 | 96,551 | +0.06(+0.37%) |
Dec 04, 2020 | 15.73 | 16.10 | 15.65 | 16.10 | 76,342 | +0.46(+2.95%) |
Dec 03, 2020 | 15.81 | 15.81 | 15.37 | 15.64 | 131,580 | -0.22(-1.36%) |
Dec 02, 2020 | 15.44 | 15.91 | 15.21 | 15.85 | 180,748 | +0.38(+2.47%) |
Dec 01, 2020 | 15.37 | 15.58 | 15.23 | 15.47 | 275,598 | +0.27(+1.81%) |
Nov 30, 2020 | 15.55 | 15.66 | 15.11 | 15.20 | 89,677 | -0.29(-1.90%) |
Nov 27, 2020 | 15.92 | 15.92 | 15.44 | 15.49 | 58,709 | -0.31(-1.99%) |
Nov 25, 2020 | 15.92 | 16.13 | 15.60 | 15.81 | 229,282 | +0.05(+0.31%) |
Nov 24, 2020 | 15.26 | 15.82 | 15.24 | 15.76 | 170,017 | +0.70(+4.67%) |
Nov 23, 2020 | 14.84 | 15.15 | 14.77 | 15.05 | 96,565 | +0.30(+2.05%) |
Nov 20, 2020 | 15.10 | 15.10 | 14.71 | 14.75 | 80,663 | -0.41(-2.70%) |
Nov 19, 2020 | 14.99 | 15.21 | 14.84 | 15.16 | 93,475 | +0.19(+1.24%) |
Nov 18, 2020 | 15.32 | 15.41 | 14.96 | 14.98 | 118,150 | -0.33(-2.17%) |
Nov 17, 2020 | 15.40 | 15.61 | 15.19 | 15.31 | 123,513 | -0.07(-0.44%) |
Nov 16, 2020 | 15.32 | 15.60 | 15.21 | 15.38 | 214,840 | +0.19(+1.22%) |
Nov 13, 2020 | 14.21 | 15.27 | 14.15 | 15.19 | 179,571 | +0.27(+1.83%) |
Nov 12, 2020 | 14.84 | 15.09 | 14.62 | 14.92 | 180,085 | -0.08(-0.52%) |
Nov 11, 2020 | 14.97 | 15.04 | 14.63 | 15.00 | 154,025 | +0.06(+0.39%) |
Nov 10, 2020 | 14.85 | 15.22 | 14.73 | 14.94 | 167,726 | -0.03(-0.20%) |
Nov 09, 2020 | 14.44 | 15.18 | 14.41 | 14.97 | 352,479 | +1.45(+10.76%) |
Nov 06, 2020 | 13.61 | 13.66 | 13.43 | 13.51 | 45,097 | -0.06(-0.43%) |
Nov 05, 2020 | 13.54 | 13.70 | 13.49 | 13.57 | 85,439 | +0.20(+1.53%) |
Nov 04, 2020 | 13.19 | 13.50 | 13.10 | 13.37 | 72,742 | +0.24(+1.86%) |
Nov 03, 2020 | 13.15 | 13.25 | 12.98 | 13.12 | 93,348 | +0.04(+0.30%) |
Nov 02, 2020 | 13.43 | 13.53 | 12.97 | 13.08 | 95,707 | -0.24(-1.83%) |
Oct 30, 2020 | 13.25 | 13.39 | 13.12 | 13.33 | 156,305 | +0.06(+0.44%) |
Oct 29, 2020 | 13.17 | 13.42 | 13.03 | 13.27 | 121,736 | +0.14(+1.04%) |
Oct 28, 2020 | 13.23 | 13.39 | 13.10 | 13.13 | 196,980 | -0.43(-3.17%) |
Oct 27, 2020 | 13.55 | 13.72 | 13.46 | 13.56 | 152,064 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.83 | 13.31 | 13.61 | 344,766 | -0.36(-2.58%) |
Oct 23, 2020 | 13.77 | 13.98 | 13.68 | 13.97 | 188,591 | +0.14(+0.99%) |
Oct 22, 2020 | 14.00 | 14.20 | 13.66 | 13.83 | 293,475 | -0.37(-2.61%) |
Oct 21, 2020 | 13.49 | 14.36 | 13.12 | 14.21 | 710,236 | +1.21(+9.31%) |
Oct 20, 2020 | 13.27 | 13.42 | 12.96 | 13.00 | 224,530 | -0.16(-1.19%) |
Oct 19, 2020 | 13.55 | 13.63 | 13.05 | 13.15 | 172,096 | -0.32(-2.39%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.45 | 13.47 | 127,914 | -0.13(-0.93%) |
Oct 15, 2020 | 13.80 | 13.80 | 13.52 | 13.60 | 166,760 | -0.23(-1.69%) |
Oct 14, 2020 | 13.95 | 13.96 | 13.76 | 13.83 | 100,717 | -0.09(-0.63%) |
Oct 13, 2020 | 14.02 | 14.11 | 13.88 | 13.92 | 122,536 | -0.18(-1.25%) |
Oct 12, 2020 | 13.95 | 14.19 | 13.92 | 14.10 | 119,883 | +0.15(+1.05%) |
Oct 09, 2020 | 14.24 | 14.43 | 13.87 | 13.95 | 117,152 | -0.28(-1.99%) |
Oct 08, 2020 | 13.99 | 14.23 | 13.85 | 14.23 | 176,057 | +0.43(+3.11%) |
Oct 07, 2020 | 13.87 | 13.94 | 13.74 | 13.81 | 112,178 | -0.07(-0.49%) |
Oct 06, 2020 | 14.01 | 14.10 | 13.81 | 13.87 | 130,412 | -0.17(-1.18%) |
Oct 05, 2020 | 14.24 | 14.36 | 13.87 | 14.04 | 126,054 | -0.18(-1.24%) |
Oct 02, 2020 | 13.99 | 14.41 | 13.93 | 14.22 | 159,277 | +0.05(+0.34%) |
Oct 01, 2020 | 14.39 | 14.43 | 13.96 | 14.17 | 92,445 | -0.02(-0.14%) |
Sep 30, 2020 | 14.26 | 14.40 | 14.15 | 14.19 | 115,620 | -0.06(-0.41%) |
Sep 29, 2020 | 14.42 | 14.44 | 14.17 | 14.24 | 139,730 | -0.16(-1.08%) |
Sep 28, 2020 | 14.60 | 14.69 | 14.40 | 14.40 | 90,928 | -0.04(-0.27%) |
Sep 25, 2020 | 14.27 | 14.52 | 14.22 | 14.44 | 148,925 | +0.24(+1.72%) |
Sep 24, 2020 | 14.33 | 14.45 | 14.18 | 14.20 | 330,079 | -0.15(-1.02%) |
Sep 23, 2020 | 14.78 | 14.83 | 14.34 | 14.34 | 156,896 | -0.39(-2.65%) |
Sep 22, 2020 | 14.93 | 15.08 | 14.63 | 14.73 | 98,993 | -0.16(-1.05%) |
Sep 21, 2020 | 15.22 | 15.24 | 14.73 | 14.89 | 162,155 | -0.44(-2.86%) |
Sep 18, 2020 | 15.91 | 15.93 | 15.33 | 15.33 | 113,872 | -0.61(-3.86%) |
Sep 17, 2020 | 16.09 | 16.09 | 15.83 | 15.94 | 105,769 | -0.09(-0.55%) |
Sep 16, 2020 | 16.02 | 16.24 | 15.98 | 16.03 | 87,008 | +0.08(+0.49%) |
Sep 15, 2020 | 15.80 | 15.99 | 15.73 | 15.95 | 69,752 | +0.12(+0.74%) |
Sep 14, 2020 | 16.02 | 16.12 | 15.77 | 15.83 | 89,860 | -0.04(-0.25%) |
Sep 11, 2020 | 16.05 | 16.23 | 15.82 | 15.87 | 118,177 | -0.11(-0.67%) |
Sep 10, 2020 | 16.20 | 16.52 | 15.89 | 15.98 | 181,700 | -0.14(-0.85%) |
Sep 09, 2020 | 16.32 | 16.38 | 16.07 | 16.12 | 237,489 | +0.16(+0.98%) |
Sep 08, 2020 | 16.00 | 16.05 | 15.44 | 15.96 | 454,820 | +1.20(+8.13%) |
Sep 04, 2020 | 14.93 | 15.03 | 14.59 | 14.76 | 110,695 | -0.17(-1.11%) |
Sep 03, 2020 | 15.24 | 15.24 | 14.73 | 14.93 | 122,850 | -0.24(-1.61%) |
Sep 02, 2020 | 15.05 | 15.22 | 15.01 | 15.17 | 81,372 | +0.12(+0.78%) |
Sep 01, 2020 | 15.03 | 15.16 | 14.87 | 15.05 | 168,161 | +0.05(+0.32%) |
Aug 31, 2020 | 15.17 | 15.26 | 14.83 | 15.01 | 141,641 | -0.11(-0.71%) |
Aug 28, 2020 | 15.37 | 15.37 | 15.06 | 15.11 | 148,105 | +0.06(+0.39%) |
Aug 27, 2020 | 14.99 | 15.12 | 14.91 | 15.05 | 107,139 | +0.05(+0.32%) |
Aug 26, 2020 | 14.91 | 15.11 | 14.81 | 15.01 | 143,924 | +0.16(+1.05%) |
Aug 25, 2020 | 14.83 | 14.85 | 14.69 | 14.85 | 136,908 | +0.11(+0.73%) |
Aug 24, 2020 | 14.59 | 14.78 | 14.47 | 14.74 | 135,791 | +0.23(+1.61%) |
Aug 21, 2020 | 14.55 | 14.61 | 14.25 | 14.51 | 112,334 | -0.13(-0.87%) |
Aug 20, 2020 | 14.60 | 14.75 | 14.60 | 14.63 | 94,736 | -0.05(-0.33%) |
Aug 19, 2020 | 14.69 | 14.93 | 14.64 | 14.68 | 79,490 | -0.02(-0.13%) |
Aug 18, 2020 | 14.46 | 14.79 | 14.43 | 14.70 | 224,278 | +0.20(+1.34%) |
Aug 17, 2020 | 14.81 | 14.83 | 14.51 | 14.51 | 93,498 | -0.30(-2.04%) |
Aug 14, 2020 | 14.64 | 14.96 | 14.64 | 14.81 | 88,761 | +0.09(+0.60%) |
Aug 13, 2020 | 14.61 | 14.80 | 14.61 | 14.72 | 67,380 | +0.09(+0.60%) |
Aug 12, 2020 | 14.74 | 14.85 | 14.59 | 14.63 | 68,817 | -0.06(-0.40%) |
Aug 11, 2020 | 14.70 | 15.00 | 14.62 | 14.69 | 143,159 | +0.06(+0.40%) |
Aug 10, 2020 | 14.76 | 14.89 | 14.54 | 14.63 | 102,392 | -0.06(-0.40%) |
Aug 07, 2020 | 14.73 | 14.92 | 14.59 | 14.69 | 102,905 | -0.08(-0.53%) |
Aug 06, 2020 | 14.73 | 14.82 | 14.47 | 14.77 | 111,772 | +0.01(+0.07%) |
Aug 05, 2020 | 14.49 | 14.92 | 14.34 | 14.76 | 221,164 | +0.43(+3.00%) |
Aug 04, 2020 | 14.19 | 14.49 | 14.17 | 14.33 | 114,076 | +0.17(+1.17%) |
Aug 03, 2020 | 13.75 | 14.19 | 13.66 | 14.17 | 451,732 | +0.52(+3.79%) |
Jul 31, 2020 | 14.15 | 14.15 | 13.45 | 13.65 | 324,090 | -0.47(-3.32%) |
Jul 30, 2020 | 14.30 | 14.31 | 13.77 | 14.12 | 279,430 | -0.27(-1.90%) |
Jul 29, 2020 | 14.53 | 14.60 | 14.21 | 14.39 | 283,508 | -0.17(-1.14%) |
Jul 28, 2020 | 14.62 | 14.70 | 14.49 | 14.56 | 197,069 | -0.06(-0.40%) |
Jul 27, 2020 | 15.04 | 15.09 | 14.40 | 14.62 | 384,771 | +0.04(+0.27%) |
Jul 24, 2020 | 14.25 | 14.58 | 14.24 | 14.58 | 148,618 | +0.21(+1.49%) |
Jul 23, 2020 | 14.68 | 14.68 | 14.31 | 14.36 | 226,384 | -0.21(-1.47%) |
Jul 22, 2020 | 14.58 | 14.66 | 14.57 | 14.58 | 213,328 | -0.06(-0.40%) |
Jul 21, 2020 | 14.70 | 14.79 | 14.60 | 14.63 | 402,056 | +0.00(+0.00%) |
Jul 20, 2020 | 14.58 | 14.67 | 14.44 | 14.63 | 307,262 | +0.02(+0.13%) |
Jul 17, 2020 | 14.66 | 14.80 | 14.51 | 14.62 | 165,120 | -0.02(-0.13%) |
Jul 16, 2020 | 14.62 | 14.78 | 14.56 | 14.63 | 706,403 | -0.04(-0.27%) |
Jul 15, 2020 | 14.82 | 15.03 | 14.61 | 14.67 | 580,999 | -0.01(-0.07%) |
Jul 14, 2020 | 14.65 | 14.78 | 14.50 | 14.68 | 309,399 | -0.11(-0.73%) |
Jul 13, 2020 | 14.93 | 15.27 | 14.78 | 14.79 | 255,467 | +0.14(+0.93%) |
Jul 10, 2020 | 14.75 | 14.80 | 14.54 | 14.65 | 359,553 | -0.08(-0.53%) |
Jul 09, 2020 | 15.32 | 15.34 | 14.59 | 14.73 | 414,947 | -0.52(-3.39%) |
Jul 08, 2020 | 15.55 | 15.64 | 15.16 | 15.25 | 151,954 | -0.34(-2.19%) |
Jul 07, 2020 | 15.75 | 15.78 | 15.44 | 15.59 | 174,135 | -0.26(-1.66%) |
Jul 06, 2020 | 16.02 | 16.19 | 15.62 | 15.85 | 179,378 | +0.03(+0.19%) |
Jul 02, 2020 | 15.58 | 15.85 | 15.47 | 15.83 | 116,229 | +0.46(+2.98%) |
Jul 01, 2020 | 15.53 | 15.63 | 15.10 | 15.37 | 112,193 | -0.08(-0.51%) |
Jun 30, 2020 | 15.02 | 15.45 | 14.98 | 15.44 | 91,235 | +0.51(+3.40%) |
Jun 29, 2020 | 14.84 | 15.13 | 14.64 | 14.94 | 105,464 | +0.20(+1.39%) |
Jun 26, 2020 | 15.17 | 15.20 | 14.65 | 14.73 | 103,520 | -0.44(-2.89%) |
Jun 25, 2020 | 15.08 | 15.19 | 14.89 | 15.17 | 309,106 | +0.04(+0.26%) |
Jun 24, 2020 | 15.38 | 15.47 | 14.98 | 15.13 | 126,602 | -0.32(-2.08%) |
Jun 23, 2020 | 15.42 | 15.60 | 15.37 | 15.45 | 175,188 | -0.06(-0.38%) |
Jun 22, 2020 | 15.75 | 15.75 | 15.48 | 15.51 | 100,792 | -0.31(-1.97%) |
Jun 19, 2020 | 16.32 | 16.32 | 15.82 | 15.83 | 77,281 | -0.25(-1.58%) |
Jun 18, 2020 | 15.87 | 16.37 | 15.87 | 16.08 | 205,402 | +0.12(+0.73%) |
Jun 17, 2020 | 15.85 | 16.07 | 15.66 | 15.96 | 108,803 | +0.21(+1.36%) |
Jun 16, 2020 | 16.09 | 16.10 | 15.47 | 15.75 | 95,965 | +0.00(+0.00%) |
Jun 15, 2020 | 15.45 | 15.78 | 15.16 | 15.75 | 123,170 | +0.06(+0.37%) |
Jun 12, 2020 | 16.18 | 16.26 | 15.38 | 15.69 | 109,465 | -0.04(-0.25%) |
Jun 11, 2020 | 15.74 | 15.98 | 15.43 | 15.73 | 152,474 | -0.39(-2.42%) |
Jun 10, 2020 | 16.68 | 16.68 | 16.11 | 16.12 | 112,628 | -0.57(-3.39%) |
Jun 09, 2020 | 17.28 | 17.29 | 16.55 | 16.68 | 132,646 | -0.47(-2.73%) |
Jun 08, 2020 | 16.79 | 17.28 | 16.79 | 17.15 | 101,574 | +0.29(+1.74%) |
Jun 05, 2020 | 17.52 | 17.66 | 16.78 | 16.86 | 122,789 | -0.43(-2.48%) |
Jun 04, 2020 | 17.02 | 17.34 | 16.88 | 17.29 | 105,034 | +0.26(+1.55%) |
Jun 03, 2020 | 16.87 | 17.23 | 16.87 | 17.03 | 158,546 | +0.20(+1.16%) |
Jun 02, 2020 | 16.26 | 16.94 | 16.21 | 16.83 | 294,406 | +0.54(+3.29%) |
Jun 01, 2020 | 16.04 | 16.42 | 15.92 | 16.29 | 110,543 | +0.07(+0.42%) |
May 29, 2020 | 16.20 | 16.23 | 15.73 | 16.23 | 104,750 | +0.02(+0.12%) |
May 28, 2020 | 16.48 | 16.63 | 16.01 | 16.21 | 211,669 | -0.05(-0.30%) |
May 27, 2020 | 15.63 | 16.39 | 15.63 | 16.25 | 193,793 | +0.80(+5.18%) |
May 26, 2020 | 15.67 | 15.93 | 15.42 | 15.45 | 151,839 | +0.15(+0.96%) |
May 22, 2020 | 15.33 | 15.53 | 14.99 | 15.31 | 242,709 | -0.22(-1.44%) |
May 21, 2020 | 15.47 | 16.02 | 15.01 | 15.53 | 263,048 | -0.50(-3.10%) |
May 20, 2020 | 15.81 | 16.18 | 15.72 | 16.03 | 176,190 | +0.26(+1.67%) |
May 19, 2020 | 16.15 | 16.15 | 15.75 | 15.77 | 364,396 | -0.45(-2.77%) |
May 18, 2020 | 16.10 | 16.73 | 15.74 | 16.22 | 250,632 | +0.56(+3.55%) |
May 15, 2020 | 15.26 | 16.10 | 15.26 | 15.66 | 145,748 | +0.14(+0.88%) |
May 14, 2020 | 15.33 | 15.60 | 15.02 | 15.52 | 186,924 | +0.04(+0.25%) |
May 13, 2020 | 16.16 | 16.17 | 15.39 | 15.48 | 223,058 | -0.71(-4.40%) |
May 12, 2020 | 16.59 | 16.63 | 16.03 | 16.20 | 316,240 | -0.20(-1.19%) |
May 11, 2020 | 15.50 | 16.45 | 15.38 | 16.39 | 426,547 | +0.69(+4.41%) |
May 08, 2020 | 15.43 | 15.83 | 15.36 | 15.70 | 361,193 | +0.27(+1.77%) |
May 07, 2020 | 15.53 | 15.83 | 15.31 | 15.43 | 227,832 | -0.06(-0.38%) |
May 06, 2020 | 15.74 | 15.92 | 15.41 | 15.48 | 165,092 | -0.25(-1.61%) |
May 05, 2020 | 15.71 | 16.32 | 15.63 | 15.74 | 231,181 | +0.16(+1.00%) |
May 04, 2020 | 15.43 | 15.99 | 15.43 | 15.58 | 212,302 | -0.05(-0.31%) |