Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.22 | 19.23 | 19.06 | 19.08 | 40,824 | -0.29(-1.49%) |
Apr 29, 2021 | 19.41 | 19.41 | 19.24 | 19.37 | 60,987 | +0.06(+0.33%) |
Apr 28, 2021 | 19.30 | 19.36 | 19.20 | 19.30 | 23,232 | +0.25(+1.30%) |
Apr 27, 2021 | 19.07 | 19.09 | 18.96 | 19.06 | 55,987 | +0.22(+1.19%) |
Apr 26, 2021 | 18.80 | 18.88 | 18.74 | 18.83 | 130,315 | +0.14(+0.73%) |
Apr 23, 2021 | 18.73 | 18.75 | 18.59 | 18.70 | 348,194 | +0.11(+0.60%) |
Apr 22, 2021 | 18.80 | 18.80 | 18.45 | 18.58 | 52,033 | +0.08(+0.43%) |
Apr 21, 2021 | 18.32 | 18.51 | 18.23 | 18.50 | 60,843 | +0.12(+0.68%) |
Apr 20, 2021 | 18.63 | 18.69 | 18.27 | 18.38 | 166,074 | -0.38(-2.03%) |
Apr 19, 2021 | 18.82 | 18.82 | 18.65 | 18.76 | 68,790 | -0.38(-2.01%) |
Apr 16, 2021 | 19.19 | 19.19 | 19.02 | 19.14 | 76,530 | +0.11(+0.59%) |
Apr 15, 2021 | 19.02 | 19.13 | 18.89 | 19.03 | 46,608 | +0.09(+0.47%) |
Apr 14, 2021 | 19.05 | 19.08 | 18.88 | 18.94 | 56,923 | +0.25(+1.33%) |
Apr 13, 2021 | 18.73 | 18.77 | 18.61 | 18.70 | 65,608 | +0.04(+0.21%) |
Apr 12, 2021 | 18.80 | 18.80 | 18.56 | 18.66 | 72,621 | -0.76(-3.92%) |
Apr 09, 2021 | 19.45 | 19.53 | 19.36 | 19.42 | 69,164 | -0.09(-0.45%) |
Apr 08, 2021 | 19.62 | 19.62 | 19.46 | 19.50 | 80,195 | +0.02(+0.12%) |
Apr 07, 2021 | 19.54 | 19.57 | 19.38 | 19.48 | 177,804 | -0.19(-0.98%) |
Apr 06, 2021 | 19.66 | 19.73 | 19.65 | 19.67 | 108,763 | +0.00(+0.00%) |
Apr 05, 2021 | 19.66 | 19.67 | 19.54 | 19.67 | 23,479 | -0.10(-0.51%) |
Apr 01, 2021 | 19.78 | 19.89 | 19.72 | 19.77 | 25,593 | +0.04(+0.22%) |
Mar 31, 2021 | 19.47 | 19.74 | 19.47 | 19.73 | 89,841 | +0.10(+0.49%) |
Mar 30, 2021 | 19.61 | 19.66 | 19.46 | 19.63 | 48,557 | +0.05(+0.25%) |
Mar 29, 2021 | 19.66 | 19.72 | 19.54 | 19.58 | 24,366 | -0.09(-0.45%) |
Mar 26, 2021 | 19.49 | 19.70 | 19.42 | 19.67 | 35,581 | +0.42(+2.21%) |
Mar 25, 2021 | 19.13 | 19.32 | 19.10 | 19.25 | 74,722 | -0.22(-1.11%) |
Mar 24, 2021 | 19.62 | 19.62 | 19.46 | 19.46 | 43,551 | -0.21(-1.06%) |
Mar 23, 2021 | 19.82 | 19.89 | 19.66 | 19.67 | 11,846 | -0.26(-1.33%) |
Mar 22, 2021 | 19.86 | 20.04 | 19.85 | 19.94 | 132,416 | +0.18(+0.89%) |
Mar 19, 2021 | 19.55 | 19.76 | 19.47 | 19.76 | 328,344 | +0.55(+2.88%) |
Mar 18, 2021 | 19.28 | 19.40 | 19.14 | 19.21 | 91,806 | -0.53(-2.68%) |
Mar 17, 2021 | 19.62 | 19.84 | 19.52 | 19.74 | 24,649 | -0.20(-1.00%) |
Mar 16, 2021 | 19.91 | 19.96 | 19.89 | 19.94 | 15,765 | +0.18(+0.93%) |
Mar 15, 2021 | 19.81 | 19.82 | 19.63 | 19.75 | 23,225 | -0.11(-0.56%) |
Mar 12, 2021 | 19.94 | 19.94 | 19.83 | 19.86 | 48,190 | -0.42(-2.05%) |
Mar 11, 2021 | 20.14 | 20.31 | 20.14 | 20.28 | 99,871 | +0.33(+1.65%) |
Mar 10, 2021 | 19.95 | 19.99 | 19.90 | 19.95 | 36,869 | +0.09(+0.44%) |
Mar 09, 2021 | 19.78 | 19.94 | 19.78 | 19.86 | 26,989 | +0.22(+1.10%) |
Mar 08, 2021 | 19.66 | 19.70 | 19.55 | 19.65 | 309,402 | -0.02(-0.08%) |
Mar 05, 2021 | 19.70 | 19.70 | 19.45 | 19.66 | 27,965 | +0.05(+0.27%) |
Mar 04, 2021 | 19.78 | 20.01 | 19.55 | 19.61 | 59,382 | -0.10(-0.51%) |
Mar 03, 2021 | 19.81 | 19.93 | 19.71 | 19.71 | 36,325 | +0.11(+0.57%) |
Mar 02, 2021 | 19.54 | 19.64 | 19.53 | 19.60 | 56,538 | +0.24(+1.24%) |
Mar 01, 2021 | 19.27 | 19.38 | 19.13 | 19.36 | 18,291 | +0.40(+2.11%) |
Feb 26, 2021 | 18.88 | 18.99 | 18.71 | 18.96 | 49,938 | -0.40(-2.07%) |
Feb 25, 2021 | 19.75 | 19.80 | 19.35 | 19.36 | 227,485 | -0.34(-1.71%) |
Feb 24, 2021 | 19.57 | 19.74 | 19.51 | 19.70 | 28,286 | +0.20(+1.03%) |
Feb 23, 2021 | 19.36 | 19.54 | 19.26 | 19.50 | 42,320 | +0.18(+0.95%) |
Feb 22, 2021 | 19.35 | 19.45 | 19.27 | 19.31 | 43,068 | -0.42(-2.11%) |
Feb 19, 2021 | 19.70 | 19.81 | 19.70 | 19.73 | 33,583 | -0.02(-0.08%) |
Feb 18, 2021 | 19.74 | 19.78 | 19.65 | 19.74 | 8,417 | -0.08(-0.40%) |
Feb 17, 2021 | 19.71 | 19.82 | 19.64 | 19.82 | 28,062 | +0.11(+0.57%) |
Feb 16, 2021 | 19.84 | 19.86 | 19.70 | 19.71 | 165,368 | -0.16(-0.81%) |
Feb 12, 2021 | 19.78 | 19.90 | 19.78 | 19.87 | 25,343 | +0.02(+0.12%) |
Feb 11, 2021 | 19.82 | 19.94 | 19.81 | 19.85 | 58,451 | +0.22(+1.14%) |
Feb 10, 2021 | 19.75 | 19.75 | 19.58 | 19.62 | 40,115 | -0.04(-0.20%) |
Feb 09, 2021 | 19.62 | 19.70 | 19.60 | 19.66 | 38,984 | -0.02(-0.12%) |
Feb 08, 2021 | 19.50 | 19.72 | 19.50 | 19.69 | 58,491 | +0.25(+1.28%) |
Feb 05, 2021 | 19.42 | 19.48 | 19.36 | 19.44 | 38,827 | -0.03(-0.18%) |
Feb 04, 2021 | 19.45 | 19.54 | 19.38 | 19.47 | 16,016 | -0.03(-0.13%) |
Feb 03, 2021 | 19.52 | 19.55 | 19.42 | 19.50 | 44,551 | +0.14(+0.72%) |
Feb 02, 2021 | 19.22 | 19.37 | 19.20 | 19.36 | 99,764 | +0.50(+2.63%) |
Feb 01, 2021 | 18.75 | 18.86 | 18.67 | 18.86 | 35,296 | +0.69(+3.79%) |
Jan 29, 2021 | 18.38 | 18.44 | 18.10 | 18.17 | 63,171 | -0.63(-3.36%) |
Jan 28, 2021 | 18.66 | 18.82 | 18.58 | 18.81 | 56,761 | +0.22(+1.21%) |
Jan 27, 2021 | 18.69 | 18.75 | 18.58 | 18.58 | 79,916 | -0.40(-2.11%) |
Jan 26, 2021 | 18.90 | 18.98 | 18.89 | 18.98 | 61,631 | -0.04(-0.21%) |
Jan 25, 2021 | 19.13 | 19.22 | 18.82 | 19.02 | 101,736 | -0.28(-1.45%) |
Jan 22, 2021 | 19.26 | 19.34 | 19.15 | 19.30 | 50,562 | -0.18(-0.95%) |
Jan 21, 2021 | 19.52 | 19.54 | 19.43 | 19.49 | 28,603 | -0.11(-0.55%) |
Jan 20, 2021 | 19.52 | 19.62 | 19.49 | 19.60 | 38,651 | +0.40(+2.07%) |
Jan 19, 2021 | 19.27 | 19.31 | 19.18 | 19.20 | 41,732 | +0.04(+0.21%) |
Jan 15, 2021 | 19.22 | 19.25 | 19.06 | 19.16 | 25,094 | -0.35(-1.81%) |
Jan 14, 2021 | 19.50 | 19.57 | 19.48 | 19.51 | 29,017 | +0.14(+0.74%) |
Jan 13, 2021 | 19.45 | 19.49 | 19.37 | 19.37 | 45,281 | -0.17(-0.86%) |
Jan 12, 2021 | 19.43 | 19.54 | 19.43 | 19.54 | 17,916 | +0.21(+1.07%) |
Jan 11, 2021 | 19.26 | 19.36 | 19.26 | 19.33 | 24,009 | -0.05(-0.24%) |
Jan 08, 2021 | 19.27 | 19.38 | 19.22 | 19.38 | 45,818 | +0.44(+2.33%) |
Jan 07, 2021 | 18.94 | 19.00 | 18.93 | 18.94 | 43,090 | -0.07(-0.38%) |
Jan 06, 2021 | 18.89 | 19.10 | 18.89 | 19.01 | 30,948 | -0.06(-0.29%) |
Jan 05, 2021 | 18.95 | 19.12 | 18.95 | 19.06 | 56,555 | +0.27(+1.45%) |
Jan 04, 2021 | 18.93 | 19.04 | 18.79 | 18.79 | 50,767 | +0.20(+1.08%) |
Dec 31, 2020 | 18.59 | 18.59 | 18.59 | 25,424 | +0.02(+0.13%) | |
Dec 30, 2020 | 18.54 | 18.62 | 18.54 | 18.57 | 25,424 | +0.16(+0.85%) |
Dec 29, 2020 | 18.42 | 18.44 | 18.37 | 18.41 | 31,316 | -0.00(-0.02%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.30 | 18.41 | 43,084 | +0.15(+0.84%) |
Dec 24, 2020 | 18.25 | 18.27 | 18.20 | 18.26 | 15,855 | +0.15(+0.84%) |
Dec 23, 2020 | 18.13 | 18.13 | 17.91 | 18.11 | 34,999 | +0.46(+2.59%) |
Dec 22, 2020 | 17.73 | 17.73 | 17.65 | 17.65 | 18,081 | +0.10(+0.55%) |
Dec 21, 2020 | 17.62 | 17.62 | 17.31 | 17.56 | 63,122 | -0.66(-3.63%) |
Dec 18, 2020 | 18.23 | 18.25 | 18.19 | 18.22 | 44,694 | -0.02(-0.10%) |
Dec 17, 2020 | 18.18 | 18.25 | 18.18 | 18.24 | 24,406 | +0.12(+0.68%) |
Dec 16, 2020 | 18.08 | 18.14 | 18.07 | 18.11 | 16,095 | +0.05(+0.29%) |
Dec 15, 2020 | 17.92 | 18.09 | 17.91 | 18.06 | 35,286 | +0.23(+1.28%) |
Dec 14, 2020 | 17.89 | 17.93 | 17.81 | 17.83 | 25,398 | +0.03(+0.16%) |
Dec 11, 2020 | 17.78 | 17.83 | 17.77 | 17.81 | 28,464 | -0.01(-0.04%) |
Dec 10, 2020 | 17.73 | 17.85 | 17.73 | 17.81 | 19,685 | +0.07(+0.41%) |
Dec 09, 2020 | 17.82 | 17.83 | 17.66 | 17.74 | 34,157 | +0.00(+0.00%) |
Dec 08, 2020 | 17.71 | 17.74 | 17.65 | 17.74 | 28,562 | +0.00(+0.00%) |
Dec 07, 2020 | 17.67 | 17.81 | 17.67 | 17.74 | 40,400 | +0.17(+0.96%) |
Dec 04, 2020 | 17.48 | 17.58 | 17.48 | 17.57 | 23,346 | +0.17(+0.97%) |
Dec 03, 2020 | 17.40 | 17.50 | 17.40 | 17.41 | 36,888 | +0.05(+0.28%) |
Dec 02, 2020 | 17.34 | 17.41 | 17.27 | 17.36 | 22,954 | +0.01(+0.05%) |
Dec 01, 2020 | 17.29 | 17.37 | 17.20 | 17.35 | 56,620 | +0.48(+2.85%) |
Nov 30, 2020 | 16.94 | 16.94 | 16.83 | 16.87 | 17,597 | -0.12(-0.72%) |
Nov 27, 2020 | 16.90 | 17.00 | 16.90 | 16.99 | 29,089 | +0.05(+0.30%) |
Nov 25, 2020 | 16.85 | 16.95 | 16.82 | 16.94 | 28,964 | -0.16(-0.94%) |
Nov 24, 2020 | 16.98 | 17.11 | 16.98 | 17.10 | 24,436 | +0.26(+1.57%) |
Nov 23, 2020 | 16.91 | 17.01 | 16.84 | 16.84 | 23,668 | +0.06(+0.38%) |
Nov 20, 2020 | 16.78 | 16.82 | 16.76 | 16.77 | 23,221 | +0.05(+0.31%) |
Nov 19, 2020 | 16.66 | 16.76 | 16.66 | 16.72 | 31,924 | -0.04(-0.21%) |
Nov 18, 2020 | 16.81 | 16.84 | 16.76 | 16.76 | 30,223 | -0.01(-0.05%) |
Nov 17, 2020 | 16.71 | 16.80 | 16.67 | 16.76 | 26,739 | -0.05(-0.29%) |
Nov 16, 2020 | 16.82 | 16.86 | 16.77 | 16.81 | 40,864 | +0.17(+1.04%) |
Nov 13, 2020 | 16.52 | 16.68 | 16.52 | 16.64 | 33,583 | +0.23(+1.43%) |
Nov 12, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 51,452 | -0.14(-0.82%) |
Nov 11, 2020 | 16.56 | 16.57 | 16.48 | 16.54 | 122,799 | +0.08(+0.49%) |
Nov 10, 2020 | 16.45 | 16.49 | 16.36 | 16.46 | 75,334 | -0.29(-1.73%) |
Nov 09, 2020 | 16.85 | 16.98 | 16.71 | 16.75 | 79,152 | +0.30(+1.85%) |
Nov 06, 2020 | 16.33 | 16.44 | 16.33 | 16.44 | 11,735 | +0.11(+0.70%) |
Nov 05, 2020 | 16.28 | 16.37 | 16.23 | 16.33 | 176,437 | +0.19(+1.15%) |
Nov 04, 2020 | 16.00 | 16.24 | 15.94 | 16.14 | 21,678 | +0.37(+2.36%) |
Nov 03, 2020 | 15.76 | 15.91 | 15.70 | 15.77 | 29,657 | +0.10(+0.67%) |
Nov 02, 2020 | 15.64 | 15.75 | 15.55 | 15.67 | 10,930 | +0.05(+0.31%) |
Oct 30, 2020 | 15.72 | 15.72 | 15.56 | 15.62 | 20,974 | -0.09(-0.57%) |
Oct 29, 2020 | 15.64 | 15.72 | 15.52 | 15.71 | 41,765 | +0.00(+0.01%) |
Oct 28, 2020 | 15.72 | 15.99 | 15.63 | 15.71 | 82,592 | -0.32(-2.00%) |
Oct 27, 2020 | 16.03 | 16.08 | 15.96 | 16.03 | 14,698 | +0.14(+0.91%) |
Oct 26, 2020 | 16.02 | 16.14 | 15.83 | 15.88 | 90,186 | -0.29(-1.78%) |
Oct 23, 2020 | 16.12 | 16.18 | 16.08 | 16.17 | 8,364 | +0.09(+0.55%) |
Oct 22, 2020 | 16.14 | 16.21 | 16.04 | 16.08 | 14,430 | -0.08(-0.52%) |
Oct 21, 2020 | 16.12 | 16.27 | 16.12 | 16.17 | 10,266 | -0.03(-0.17%) |
Oct 20, 2020 | 16.12 | 16.23 | 16.12 | 16.20 | 17,518 | +0.10(+0.60%) |
Oct 19, 2020 | 16.14 | 16.22 | 16.08 | 16.10 | 18,907 | +0.05(+0.32%) |
Oct 16, 2020 | 16.04 | 16.09 | 16.02 | 16.05 | 12,359 | +0.04(+0.28%) |
Oct 15, 2020 | 15.94 | 16.04 | 15.80 | 16.00 | 10,398 | -0.25(-1.55%) |
Oct 14, 2020 | 16.35 | 16.37 | 16.26 | 16.26 | 13,514 | +0.07(+0.45%) |
Oct 13, 2020 | 16.20 | 16.22 | 16.14 | 16.18 | 11,847 | -0.11(-0.67%) |
Oct 12, 2020 | 16.29 | 16.34 | 16.22 | 16.29 | 47,084 | -0.09(-0.52%) |
Oct 09, 2020 | 16.34 | 16.42 | 16.28 | 16.38 | 13,233 | +0.14(+0.84%) |
Oct 08, 2020 | 16.26 | 16.30 | 16.20 | 16.24 | 12,650 | +0.05(+0.30%) |
Oct 07, 2020 | 16.24 | 16.24 | 16.17 | 16.19 | 14,253 | +0.13(+0.84%) |
Oct 06, 2020 | 16.15 | 16.16 | 16.04 | 16.06 | 11,876 | +0.05(+0.33%) |
Oct 05, 2020 | 15.96 | 16.02 | 15.96 | 16.01 | 15,206 | +0.27(+1.72%) |
Oct 02, 2020 | 15.68 | 15.79 | 15.68 | 15.74 | 10,736 | -0.12(-0.73%) |
Oct 01, 2020 | 15.80 | 15.88 | 15.78 | 15.85 | 18,414 | +0.21(+1.33%) |
Sep 30, 2020 | 15.58 | 15.75 | 15.58 | 15.64 | 8,656 | +0.08(+0.50%) |
Sep 29, 2020 | 15.58 | 15.59 | 15.52 | 15.56 | 7,377 | -0.02(-0.13%) |
Sep 28, 2020 | 15.57 | 15.68 | 15.55 | 15.59 | 13,151 | +0.28(+1.82%) |
Sep 25, 2020 | 15.31 | 15.33 | 15.21 | 15.31 | 62,048 | +0.25(+1.65%) |
Sep 24, 2020 | 14.91 | 15.11 | 14.82 | 15.06 | 20,339 | -0.19(-1.26%) |
Sep 23, 2020 | 15.33 | 15.39 | 15.22 | 15.25 | 37,724 | -0.23(-1.47%) |
Sep 22, 2020 | 15.51 | 15.57 | 15.41 | 15.48 | 7,859 | -0.25(-1.61%) |
Sep 21, 2020 | 15.50 | 15.73 | 15.48 | 15.73 | 19,131 | -0.11(-0.71%) |
Sep 18, 2020 | 15.95 | 15.96 | 15.83 | 15.84 | 9,862 | -0.11(-0.70%) |
Sep 17, 2020 | 15.91 | 15.96 | 15.82 | 15.96 | 5,861 | -0.05(-0.30%) |
Sep 16, 2020 | 15.96 | 16.05 | 15.96 | 16.00 | 24,231 | +0.10(+0.65%) |
Sep 15, 2020 | 15.97 | 15.97 | 15.88 | 15.90 | 20,257 | +0.02(+0.10%) |
Sep 14, 2020 | 15.86 | 15.90 | 15.86 | 15.88 | 18,865 | +0.19(+1.22%) |
Sep 11, 2020 | 15.76 | 15.76 | 15.66 | 15.69 | 2,996 | +0.06(+0.36%) |
Sep 10, 2020 | 15.84 | 15.84 | 15.60 | 15.64 | 8,603 | +0.03(+0.22%) |
Sep 09, 2020 | 15.54 | 15.63 | 15.54 | 15.60 | 26,934 | +0.31(+2.05%) |
Sep 08, 2020 | 15.30 | 15.38 | 15.23 | 15.29 | 6,323 | -0.19(-1.21%) |
Sep 04, 2020 | 15.53 | 15.54 | 15.36 | 15.48 | 10,362 | -0.10(-0.63%) |
Sep 03, 2020 | 15.75 | 15.77 | 15.53 | 15.57 | 12,430 | -0.15(-0.98%) |
Sep 02, 2020 | 15.72 | 15.73 | 15.62 | 15.73 | 21,825 | +0.05(+0.33%) |
Sep 01, 2020 | 15.63 | 15.68 | 15.60 | 15.68 | 22,764 | +0.30(+1.98%) |
Aug 31, 2020 | 15.41 | 15.41 | 15.30 | 15.37 | 40,380 | -0.50(-3.18%) |
Aug 28, 2020 | 15.84 | 15.88 | 15.82 | 15.88 | 16,729 | +0.18(+1.17%) |
Aug 27, 2020 | 15.68 | 15.74 | 15.66 | 15.69 | 21,870 | +0.07(+0.44%) |
Aug 26, 2020 | 15.59 | 15.64 | 15.58 | 15.62 | 17,087 | +0.08(+0.49%) |
Aug 25, 2020 | 15.55 | 15.57 | 15.49 | 15.55 | 32,778 | -0.01(-0.07%) |
Aug 24, 2020 | 15.52 | 15.59 | 15.52 | 15.56 | 28,074 | +0.20(+1.29%) |
Aug 21, 2020 | 15.32 | 15.38 | 15.30 | 15.36 | 26,092 | -0.08(-0.52%) |
Aug 20, 2020 | 15.27 | 15.44 | 15.27 | 15.44 | 10,045 | +0.03(+0.21%) |
Aug 19, 2020 | 15.48 | 15.48 | 15.41 | 15.41 | 11,348 | -0.12(-0.75%) |
Aug 18, 2020 | 15.52 | 15.54 | 15.47 | 15.52 | 4,172 | +0.13(+0.82%) |
Aug 17, 2020 | 15.37 | 15.41 | 15.34 | 15.40 | 18,180 | +0.11(+0.74%) |
Aug 14, 2020 | 15.07 | 15.30 | 15.07 | 15.28 | 21,223 | -0.04(-0.27%) |
Aug 13, 2020 | 15.37 | 15.37 | 15.30 | 15.33 | 12,689 | -0.06(-0.37%) |
Aug 12, 2020 | 15.35 | 15.41 | 15.32 | 15.38 | 17,972 | +0.14(+0.89%) |
Aug 11, 2020 | 15.35 | 15.39 | 15.23 | 15.25 | 9,189 | -0.09(-0.59%) |
Aug 10, 2020 | 15.32 | 15.34 | 15.26 | 15.34 | 44,070 | +0.09(+0.62%) |
Aug 07, 2020 | 15.17 | 15.24 | 15.11 | 15.24 | 19,226 | -0.06(-0.42%) |
Aug 06, 2020 | 15.23 | 15.31 | 15.17 | 15.31 | 22,341 | +0.14(+0.90%) |
Aug 05, 2020 | 15.13 | 15.19 | 15.12 | 15.17 | 10,765 | +0.10(+0.69%) |
Aug 04, 2020 | 14.95 | 15.07 | 14.95 | 15.07 | 27,905 | +0.21(+1.40%) |
Aug 03, 2020 | 14.85 | 14.91 | 14.85 | 14.86 | 27,426 | -0.06(-0.38%) |
Jul 31, 2020 | 15.07 | 15.11 | 14.85 | 14.91 | 61,424 | -0.11(-0.75%) |
Jul 30, 2020 | 15.06 | 15.07 | 14.96 | 15.03 | 14,599 | -0.22(-1.42%) |
Jul 29, 2020 | 15.18 | 15.25 | 15.14 | 15.24 | 22,912 | +0.02(+0.16%) |
Jul 28, 2020 | 15.26 | 15.26 | 15.20 | 15.22 | 8,942 | +0.09(+0.58%) |
Jul 27, 2020 | 15.07 | 15.15 | 15.03 | 15.13 | 18,711 | +0.13(+0.85%) |
Jul 24, 2020 | 14.96 | 15.01 | 14.90 | 15.00 | 15,356 | +0.15(+1.02%) |
Jul 23, 2020 | 14.92 | 14.99 | 14.85 | 14.85 | 23,142 | -0.10(-0.64%) |
Jul 22, 2020 | 14.98 | 14.98 | 14.91 | 14.95 | 9,339 | -0.06(-0.37%) |
Jul 21, 2020 | 15.01 | 15.07 | 14.99 | 15.00 | 22,083 | +0.02(+0.11%) |
Jul 20, 2020 | 14.86 | 14.99 | 14.83 | 14.99 | 16,574 | +0.18(+1.25%) |
Jul 17, 2020 | 14.83 | 14.83 | 14.79 | 14.80 | 9,238 | +0.19(+1.32%) |
Jul 16, 2020 | 14.54 | 14.61 | 14.54 | 14.61 | 14,414 | +0.14(+1.00%) |
Jul 15, 2020 | 14.47 | 14.53 | 14.42 | 14.47 | 37,528 | +0.12(+0.84%) |
Jul 14, 2020 | 14.11 | 14.35 | 14.11 | 14.35 | 29,384 | -0.10(-0.72%) |
Jul 13, 2020 | 14.51 | 14.62 | 14.45 | 14.45 | 15,051 | +0.04(+0.31%) |
Jul 10, 2020 | 14.35 | 14.41 | 14.34 | 14.41 | 6,991 | +0.07(+0.47%) |
Jul 09, 2020 | 14.39 | 14.44 | 14.31 | 14.34 | 28,388 | -0.04(-0.28%) |
Jul 08, 2020 | 14.30 | 14.41 | 14.27 | 14.38 | 19,026 | -0.06(-0.43%) |
Jul 07, 2020 | 14.48 | 14.58 | 14.44 | 14.44 | 33,787 | -0.09(-0.62%) |
Jul 06, 2020 | 14.46 | 14.58 | 14.46 | 14.53 | 36,834 | +0.26(+1.80%) |
Jul 02, 2020 | 14.23 | 14.38 | 14.22 | 14.27 | 27,590 | +0.34(+2.47%) |
Jul 01, 2020 | 13.82 | 13.93 | 13.75 | 13.93 | 22,494 | +0.25(+1.81%) |
Jun 30, 2020 | 13.80 | 13.80 | 13.68 | 13.68 | 16,058 | -0.14(-0.99%) |
Jun 29, 2020 | 13.78 | 13.86 | 13.74 | 13.82 | 23,811 | +0.06(+0.41%) |
Jun 26, 2020 | 13.87 | 13.87 | 13.73 | 13.76 | 26,966 | -0.07(-0.52%) |
Jun 25, 2020 | 13.74 | 13.84 | 13.71 | 13.83 | 9,666 | +0.14(+1.05%) |
Jun 24, 2020 | 13.87 | 13.89 | 13.69 | 13.69 | 215,528 | -0.28(-2.01%) |
Jun 23, 2020 | 14.02 | 14.11 | 13.95 | 13.97 | 10,293 | +0.10(+0.75%) |
Jun 22, 2020 | 13.71 | 13.89 | 13.70 | 13.87 | 29,336 | +0.34(+2.49%) |
Jun 19, 2020 | 13.60 | 13.62 | 13.46 | 13.53 | 21,598 | +0.16(+1.20%) |
Jun 18, 2020 | 13.30 | 13.39 | 13.30 | 13.37 | 7,382 | +0.09(+0.66%) |
Jun 17, 2020 | 13.30 | 13.37 | 13.25 | 13.28 | 11,685 | +0.12(+0.91%) |
Jun 16, 2020 | 13.43 | 13.45 | 13.14 | 13.16 | 33,573 | -0.24(-1.79%) |
Jun 15, 2020 | 13.14 | 13.45 | 13.10 | 13.40 | 153,514 | +0.11(+0.84%) |
Jun 12, 2020 | 13.34 | 13.36 | 13.10 | 13.29 | 70,413 | +0.61(+4.80%) |
Jun 11, 2020 | 13.13 | 13.13 | 12.68 | 12.68 | 57,517 | -0.93(-6.83%) |
Jun 10, 2020 | 13.54 | 13.65 | 13.48 | 13.61 | 38,400 | +0.06(+0.41%) |
Jun 09, 2020 | 13.57 | 13.57 | 13.43 | 13.55 | 23,795 | -0.14(-0.99%) |
Jun 08, 2020 | 13.56 | 13.69 | 13.53 | 13.69 | 40,863 | +0.02(+0.18%) |
Jun 05, 2020 | 13.58 | 13.74 | 13.56 | 13.66 | 52,310 | +0.20(+1.49%) |
Jun 04, 2020 | 13.50 | 13.55 | 13.37 | 13.46 | 48,390 | -0.10(-0.77%) |
Jun 03, 2020 | 13.46 | 13.61 | 13.46 | 13.57 | 102,714 | +0.06(+0.47%) |
Jun 02, 2020 | 13.42 | 13.57 | 13.42 | 13.50 | 57,244 | +0.19(+1.44%) |
Jun 01, 2020 | 13.15 | 13.33 | 13.12 | 13.31 | 20,468 | +0.34(+2.59%) |
May 29, 2020 | 12.82 | 12.98 | 12.82 | 12.98 | 30,462 | +0.32(+2.53%) |
May 28, 2020 | 12.71 | 12.78 | 12.61 | 12.66 | 30,069 | +0.16(+1.28%) |
May 27, 2020 | 12.47 | 12.54 | 12.35 | 12.50 | 49,227 | +0.14(+1.17%) |
May 26, 2020 | 12.42 | 12.55 | 12.35 | 12.35 | 91,062 | -0.04(-0.32%) |
May 22, 2020 | 12.41 | 12.42 | 12.26 | 12.39 | 27,091 | +0.02(+0.19%) |
May 21, 2020 | 12.38 | 12.43 | 12.34 | 12.37 | 40,923 | +0.03(+0.26%) |
May 20, 2020 | 12.31 | 12.42 | 12.28 | 12.34 | 38,805 | +0.30(+2.46%) |
May 19, 2020 | 12.15 | 12.17 | 12.01 | 12.04 | 65,037 | -0.27(-2.21%) |
May 18, 2020 | 12.13 | 12.38 | 12.10 | 12.31 | 60,330 | +0.10(+0.79%) |
May 15, 2020 | 12.18 | 12.26 | 12.13 | 12.22 | 51,311 | -0.22(-1.80%) |
May 14, 2020 | 12.19 | 12.49 | 11.93 | 12.44 | 35,217 | -0.01(-0.07%) |
May 13, 2020 | 12.66 | 12.66 | 12.37 | 12.45 | 45,922 | -0.30(-2.39%) |
May 12, 2020 | 12.53 | 13.07 | 12.49 | 12.75 | 88,554 | +0.38(+3.11%) |
May 11, 2020 | 12.40 | 12.46 | 12.37 | 12.37 | 25,588 | -0.13(-1.03%) |
May 08, 2020 | 12.42 | 12.52 | 12.38 | 12.50 | 56,929 | +0.25(+2.03%) |
May 07, 2020 | 12.24 | 12.31 | 12.18 | 12.25 | 39,564 | +0.18(+1.53%) |
May 06, 2020 | 12.26 | 12.26 | 12.06 | 12.06 | 25,062 | -0.20(-1.63%) |
May 05, 2020 | 12.33 | 12.43 | 12.26 | 12.26 | 42,760 | -0.18(-1.42%) |
May 04, 2020 | 12.32 | 12.47 | 12.27 | 12.44 | 62,007 | +0.21(+1.70%) |