Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.09 | 20.26 | 19.96 | 20.22 | 930,738 | -0.01(-0.04%) |
May 27, 2021 | 20.33 | 20.41 | 20.08 | 20.23 | 247,246 | +0.01(+0.04%) |
May 26, 2021 | 19.82 | 20.22 | 19.69 | 20.22 | 442,266 | +0.54(+2.74%) |
May 25, 2021 | 19.90 | 19.98 | 19.68 | 19.68 | 232,620 | -0.22(-1.12%) |
May 24, 2021 | 19.84 | 20.00 | 19.64 | 19.90 | 311,551 | +0.23(+1.17%) |
May 21, 2021 | 19.79 | 19.81 | 19.50 | 19.67 | 237,094 | -0.10(-0.48%) |
May 20, 2021 | 19.25 | 19.78 | 19.00 | 19.77 | 203,776 | +0.64(+3.36%) |
May 19, 2021 | 19.40 | 19.41 | 18.81 | 19.12 | 236,929 | -0.35(-1.79%) |
May 18, 2021 | 18.88 | 19.70 | 18.88 | 19.47 | 540,480 | +0.44(+2.34%) |
May 17, 2021 | 18.36 | 19.05 | 18.32 | 19.03 | 387,562 | +0.58(+3.14%) |
May 14, 2021 | 18.42 | 18.51 | 18.26 | 18.45 | 294,564 | +0.03(+0.17%) |
May 13, 2021 | 18.18 | 18.55 | 18.07 | 18.42 | 437,945 | +0.24(+1.31%) |
May 12, 2021 | 17.76 | 18.18 | 17.62 | 18.18 | 473,960 | +0.53(+3.01%) |
May 11, 2021 | 17.49 | 17.77 | 17.42 | 17.65 | 278,427 | -0.07(-0.40%) |
May 10, 2021 | 17.98 | 18.22 | 17.49 | 17.72 | 801,649 | -0.25(-1.37%) |
May 07, 2021 | 17.71 | 18.23 | 17.71 | 17.96 | 230,737 | +0.28(+1.57%) |
May 06, 2021 | 17.74 | 17.85 | 17.47 | 17.69 | 138,642 | -0.02(-0.09%) |
May 05, 2021 | 17.64 | 17.86 | 17.46 | 17.70 | 170,443 | +0.25(+1.46%) |
May 04, 2021 | 17.70 | 17.87 | 17.38 | 17.45 | 232,774 | -0.27(-1.52%) |
May 03, 2021 | 17.74 | 17.94 | 17.70 | 17.72 | 180,353 | -0.01(-0.04%) |
Apr 30, 2021 | 17.81 | 18.34 | 17.68 | 17.73 | 279,664 | -0.45(-2.48%) |
Apr 29, 2021 | 18.48 | 18.56 | 18.01 | 18.18 | 569,801 | +0.08(+0.43%) |
Apr 28, 2021 | 17.90 | 18.29 | 17.79 | 18.10 | 692,619 | +0.34(+1.93%) |
Apr 27, 2021 | 17.85 | 17.98 | 17.72 | 17.76 | 560,653 | +0.07(+0.40%) |
Apr 26, 2021 | 17.74 | 17.87 | 17.55 | 17.69 | 301,114 | +0.34(+1.97%) |
Apr 23, 2021 | 17.42 | 17.44 | 17.16 | 17.34 | 146,578 | +0.02(+0.09%) |
Apr 22, 2021 | 17.48 | 17.52 | 17.21 | 17.33 | 128,385 | -0.20(-1.15%) |
Apr 21, 2021 | 17.24 | 17.69 | 17.24 | 17.53 | 128,682 | +0.23(+1.35%) |
Apr 20, 2021 | 17.44 | 17.44 | 17.20 | 17.30 | 96,581 | -0.13(-0.76%) |
Apr 19, 2021 | 17.44 | 17.61 | 17.28 | 17.43 | 170,373 | +0.15(+0.86%) |
Apr 16, 2021 | 17.51 | 17.60 | 17.18 | 17.28 | 333,624 | -0.20(-1.16%) |
Apr 15, 2021 | 17.80 | 17.83 | 17.47 | 17.48 | 260,296 | -0.17(-0.97%) |
Apr 14, 2021 | 17.59 | 17.91 | 17.59 | 17.65 | 129,931 | +0.21(+1.20%) |
Apr 13, 2021 | 17.64 | 17.66 | 17.26 | 17.44 | 204,741 | -0.19(-1.10%) |
Apr 12, 2021 | 17.80 | 18.05 | 17.61 | 17.64 | 106,094 | -0.11(-0.61%) |
Apr 09, 2021 | 18.14 | 18.28 | 17.58 | 17.75 | 219,675 | -0.34(-1.89%) |
Apr 08, 2021 | 18.07 | 18.20 | 17.65 | 18.09 | 235,923 | +0.06(+0.35%) |
Apr 07, 2021 | 18.14 | 18.37 | 17.54 | 18.03 | 335,443 | -0.06(-0.34%) |
Apr 06, 2021 | 18.29 | 18.37 | 17.90 | 18.09 | 268,885 | -0.07(-0.39%) |
Apr 05, 2021 | 18.26 | 18.32 | 17.94 | 18.16 | 306,506 | -0.12(-0.64%) |
Apr 01, 2021 | 17.62 | 18.44 | 17.41 | 18.28 | 355,591 | +0.83(+4.73%) |
Mar 31, 2021 | 16.50 | 17.54 | 16.50 | 17.45 | 245,165 | +0.95(+5.75%) |
Mar 30, 2021 | 16.23 | 16.63 | 16.09 | 16.50 | 226,949 | +0.12(+0.76%) |
Mar 29, 2021 | 16.53 | 16.53 | 16.07 | 16.38 | 217,053 | -0.21(-1.27%) |
Mar 26, 2021 | 16.44 | 16.60 | 16.19 | 16.59 | 293,928 | +0.29(+1.77%) |
Mar 25, 2021 | 16.04 | 16.50 | 15.85 | 16.30 | 366,768 | +0.22(+1.35%) |
Mar 24, 2021 | 16.28 | 16.49 | 16.04 | 16.08 | 183,675 | -0.02(-0.14%) |
Mar 23, 2021 | 16.51 | 16.53 | 15.86 | 16.11 | 388,513 | -0.62(-3.72%) |
Mar 22, 2021 | 16.64 | 16.96 | 16.60 | 16.73 | 234,731 | -0.02(-0.09%) |
Mar 19, 2021 | 16.25 | 16.99 | 16.19 | 16.74 | 472,880 | +0.70(+4.37%) |
Mar 18, 2021 | 16.82 | 16.82 | 16.02 | 16.04 | 468,404 | -0.52(-3.15%) |
Mar 17, 2021 | 16.44 | 16.97 | 16.43 | 16.56 | 420,983 | +0.11(+0.66%) |
Mar 16, 2021 | 16.44 | 16.56 | 16.26 | 16.46 | 533,446 | -0.16(-0.98%) |
Mar 15, 2021 | 16.40 | 16.95 | 16.30 | 16.62 | 354,732 | +0.16(+0.95%) |
Mar 12, 2021 | 17.06 | 17.13 | 16.35 | 16.46 | 963,104 | -0.35(-2.08%) |
Mar 11, 2021 | 17.23 | 17.33 | 16.74 | 16.81 | 1,824,990 | -1.27(-7.02%) |
Mar 10, 2021 | 18.01 | 18.42 | 17.84 | 18.08 | 153,372 | +0.06(+0.35%) |
Mar 09, 2021 | 17.36 | 18.37 | 17.16 | 18.02 | 245,269 | +0.58(+3.35%) |
Mar 08, 2021 | 17.68 | 17.88 | 17.33 | 17.44 | 106,806 | -0.19(-1.10%) |
Mar 05, 2021 | 17.90 | 17.90 | 17.20 | 17.63 | 61,021 | -0.05(-0.31%) |
Mar 04, 2021 | 17.79 | 18.04 | 17.32 | 17.69 | 209,519 | +0.14(+0.80%) |
Mar 03, 2021 | 17.90 | 18.02 | 17.54 | 17.55 | 84,969 | -0.29(-1.61%) |
Mar 02, 2021 | 17.49 | 17.90 | 17.37 | 17.83 | 173,299 | +0.32(+1.82%) |
Mar 01, 2021 | 16.64 | 17.61 | 16.64 | 17.51 | 221,294 | +1.19(+7.30%) |
Feb 26, 2021 | 16.86 | 17.08 | 16.30 | 16.32 | 567,431 | -0.48(-2.87%) |
Feb 25, 2021 | 16.71 | 17.08 | 16.41 | 16.81 | 454,276 | +0.12(+0.70%) |
Feb 24, 2021 | 17.02 | 17.45 | 16.57 | 16.69 | 480,846 | -0.28(-1.65%) |
Feb 23, 2021 | 17.51 | 17.51 | 16.72 | 16.97 | 147,487 | -0.52(-2.98%) |
Feb 22, 2021 | 16.98 | 17.81 | 16.98 | 17.49 | 168,080 | +0.55(+3.26%) |
Feb 19, 2021 | 16.76 | 16.99 | 16.70 | 16.94 | 85,044 | +0.23(+1.40%) |
Feb 18, 2021 | 16.84 | 16.86 | 16.55 | 16.70 | 91,670 | -0.23(-1.33%) |
Feb 17, 2021 | 17.07 | 17.07 | 16.70 | 16.93 | 87,031 | -0.06(-0.37%) |
Feb 16, 2021 | 17.13 | 17.15 | 16.94 | 16.99 | 103,363 | +0.04(+0.23%) |
Feb 12, 2021 | 16.89 | 17.08 | 16.67 | 16.95 | 207,471 | +0.03(+0.18%) |
Feb 11, 2021 | 16.90 | 17.03 | 16.64 | 16.92 | 181,558 | -0.03(-0.18%) |
Feb 10, 2021 | 16.59 | 16.95 | 16.29 | 16.95 | 162,534 | +0.41(+2.49%) |
Feb 09, 2021 | 16.74 | 16.74 | 16.42 | 16.54 | 135,195 | -0.14(-0.84%) |
Feb 08, 2021 | 16.81 | 16.83 | 16.42 | 16.68 | 120,759 | +0.04(+0.23%) |
Feb 05, 2021 | 16.81 | 16.85 | 16.44 | 16.64 | 175,868 | -0.09(-0.56%) |
Feb 04, 2021 | 16.70 | 16.74 | 16.39 | 16.74 | 103,884 | +0.11(+0.65%) |
Feb 03, 2021 | 16.56 | 16.70 | 16.31 | 16.63 | 281,716 | -0.06(-0.39%) |
Feb 02, 2021 | 16.50 | 16.87 | 16.20 | 16.69 | 441,122 | +0.30(+1.81%) |
Feb 01, 2021 | 16.33 | 16.63 | 16.13 | 16.39 | 225,303 | +0.48(+3.02%) |
Jan 29, 2021 | 15.86 | 16.22 | 15.83 | 15.91 | 158,290 | -0.06(-0.38%) |
Jan 28, 2021 | 16.26 | 16.43 | 15.79 | 15.97 | 220,233 | -0.29(-1.78%) |
Jan 27, 2021 | 16.73 | 16.82 | 16.14 | 16.26 | 144,472 | -0.44(-2.65%) |
Jan 26, 2021 | 16.84 | 17.07 | 16.23 | 16.71 | 127,461 | +0.18(+1.06%) |
Jan 25, 2021 | 16.23 | 17.09 | 16.21 | 16.53 | 86,004 | +0.32(+1.98%) |
Jan 22, 2021 | 16.20 | 16.40 | 16.04 | 16.21 | 83,800 | -0.23(-1.39%) |
Jan 21, 2021 | 16.87 | 17.19 | 16.26 | 16.44 | 179,215 | -0.57(-3.36%) |
Jan 20, 2021 | 17.40 | 17.40 | 16.78 | 17.01 | 166,689 | -0.35(-2.02%) |
Jan 19, 2021 | 17.16 | 17.54 | 16.62 | 17.36 | 115,418 | +0.30(+1.74%) |
Jan 15, 2021 | 16.91 | 17.29 | 16.56 | 17.07 | 114,095 | +0.03(+0.18%) |
Jan 14, 2021 | 16.87 | 17.39 | 16.78 | 17.03 | 150,294 | +0.30(+1.78%) |
Jan 13, 2021 | 16.42 | 16.87 | 16.36 | 16.74 | 129,508 | +0.30(+1.81%) |
Jan 12, 2021 | 15.96 | 16.59 | 15.77 | 16.44 | 111,915 | +0.65(+4.10%) |
Jan 11, 2021 | 15.32 | 15.92 | 15.28 | 15.79 | 94,911 | +0.43(+2.83%) |
Jan 08, 2021 | 15.86 | 15.86 | 14.87 | 15.36 | 255,205 | -0.43(-2.71%) |
Jan 07, 2021 | 15.49 | 15.84 | 15.21 | 15.78 | 206,615 | +0.47(+3.09%) |
Jan 06, 2021 | 15.46 | 15.57 | 15.15 | 15.31 | 128,712 | +0.16(+1.06%) |
Jan 05, 2021 | 14.60 | 15.59 | 14.60 | 15.15 | 115,285 | +0.52(+3.54%) |
Jan 04, 2021 | 14.83 | 15.07 | 14.40 | 14.63 | 176,076 | -0.29(-1.94%) |
Dec 31, 2020 | 14.92 | 14.92 | 14.92 | 71,773 | +0.34(+2.30%) | |
Dec 30, 2020 | 14.76 | 15.11 | 14.53 | 14.59 | 71,773 | -0.11(-0.73%) |
Dec 29, 2020 | 15.09 | 15.13 | 14.66 | 14.69 | 143,165 | -0.40(-2.63%) |
Dec 28, 2020 | 15.59 | 15.65 | 14.97 | 15.09 | 217,634 | -0.37(-2.37%) |
Dec 24, 2020 | 15.58 | 15.58 | 15.17 | 15.46 | 78,686 | -0.11(-0.73%) |
Dec 23, 2020 | 15.72 | 15.98 | 15.49 | 15.57 | 96,655 | -0.14(-0.92%) |
Dec 22, 2020 | 15.91 | 16.20 | 15.69 | 15.72 | 113,905 | -0.03(-0.19%) |
Dec 21, 2020 | 15.30 | 15.90 | 15.30 | 15.75 | 142,280 | +0.13(+0.83%) |
Dec 18, 2020 | 15.66 | 15.87 | 15.45 | 15.62 | 135,471 | -0.02(-0.10%) |
Dec 17, 2020 | 16.03 | 16.04 | 15.50 | 15.63 | 225,246 | -0.78(-4.74%) |
Dec 16, 2020 | 16.58 | 16.58 | 16.26 | 16.41 | 172,517 | -0.18(-1.06%) |
Dec 15, 2020 | 16.06 | 16.66 | 16.01 | 16.58 | 185,113 | +0.79(+4.97%) |
Dec 14, 2020 | 16.24 | 16.68 | 15.67 | 15.80 | 161,510 | -0.38(-2.36%) |
Dec 11, 2020 | 15.89 | 16.20 | 15.66 | 16.18 | 227,534 | +0.79(+5.10%) |
Dec 10, 2020 | 14.95 | 15.63 | 14.95 | 15.40 | 68,416 | +0.34(+2.23%) |
Dec 09, 2020 | 15.52 | 15.57 | 14.75 | 15.06 | 98,722 | -0.34(-2.23%) |
Dec 08, 2020 | 14.76 | 15.47 | 14.68 | 15.40 | 128,201 | +0.49(+3.27%) |
Dec 07, 2020 | 14.92 | 15.03 | 14.61 | 14.91 | 119,932 | -0.02(-0.15%) |
Dec 04, 2020 | 15.31 | 15.54 | 14.75 | 14.94 | 228,452 | -0.34(-2.25%) |
Dec 03, 2020 | 14.63 | 15.32 | 14.56 | 15.28 | 172,031 | +0.55(+3.73%) |
Dec 02, 2020 | 14.14 | 14.82 | 14.11 | 14.73 | 179,549 | +0.50(+3.48%) |
Dec 01, 2020 | 14.03 | 14.40 | 13.86 | 14.24 | 133,450 | +0.49(+3.55%) |
Nov 30, 2020 | 14.02 | 14.30 | 13.73 | 13.75 | 161,739 | -0.27(-1.90%) |
Nov 27, 2020 | 14.24 | 14.39 | 13.95 | 14.02 | 45,113 | -0.24(-1.66%) |
Nov 25, 2020 | 14.11 | 14.62 | 14.03 | 14.25 | 338,088 | +0.11(+0.81%) |
Nov 24, 2020 | 14.34 | 14.46 | 13.92 | 14.14 | 203,916 | -0.01(-0.05%) |
Nov 23, 2020 | 13.60 | 14.27 | 13.60 | 14.14 | 187,500 | +0.66(+4.86%) |
Nov 20, 2020 | 13.41 | 13.81 | 13.41 | 13.49 | 121,701 | -0.02(-0.11%) |
Nov 19, 2020 | 13.66 | 13.74 | 13.22 | 13.50 | 170,635 | -0.15(-1.12%) |
Nov 18, 2020 | 13.66 | 14.02 | 13.53 | 13.66 | 173,275 | +0.02(+0.17%) |
Nov 17, 2020 | 13.19 | 13.67 | 13.15 | 13.63 | 212,733 | +0.39(+2.94%) |
Nov 16, 2020 | 13.11 | 13.41 | 13.11 | 13.24 | 186,780 | +0.30(+2.36%) |
Nov 13, 2020 | 13.04 | 13.27 | 12.76 | 12.94 | 117,504 | +0.08(+0.59%) |
Nov 12, 2020 | 13.21 | 13.60 | 12.74 | 12.86 | 164,036 | -0.43(-3.27%) |
Nov 11, 2020 | 13.31 | 13.34 | 12.87 | 13.30 | 247,046 | -0.02(-0.17%) |
Nov 10, 2020 | 12.99 | 13.57 | 12.77 | 13.32 | 150,113 | +0.48(+3.74%) |
Nov 09, 2020 | 12.74 | 13.00 | 12.43 | 12.84 | 320,122 | +0.78(+6.45%) |
Nov 06, 2020 | 12.35 | 12.40 | 11.97 | 12.06 | 206,158 | -0.21(-1.74%) |
Nov 05, 2020 | 12.30 | 12.54 | 12.19 | 12.28 | 135,627 | -0.02(-0.19%) |
Nov 04, 2020 | 12.40 | 12.72 | 12.07 | 12.30 | 141,537 | -0.21(-1.70%) |
Nov 03, 2020 | 12.70 | 12.78 | 12.26 | 12.51 | 311,122 | +0.02(+0.18%) |
Nov 02, 2020 | 12.70 | 13.03 | 12.30 | 12.49 | 193,023 | -0.19(-1.52%) |
Oct 30, 2020 | 13.05 | 13.12 | 12.44 | 12.68 | 424,897 | -0.42(-3.17%) |
Oct 29, 2020 | 12.91 | 13.13 | 12.34 | 13.10 | 264,605 | +0.03(+0.23%) |
Oct 28, 2020 | 12.91 | 13.59 | 11.90 | 13.07 | 492,114 | -0.09(-0.68%) |
Oct 27, 2020 | 13.01 | 13.22 | 12.90 | 13.16 | 144,676 | +0.30(+2.37%) |
Oct 26, 2020 | 12.99 | 13.14 | 12.62 | 12.85 | 160,906 | -0.28(-2.15%) |
Oct 23, 2020 | 13.17 | 13.29 | 12.85 | 13.14 | 157,434 | +0.11(+0.86%) |
Oct 22, 2020 | 12.16 | 13.11 | 12.16 | 13.02 | 137,715 | +0.86(+7.08%) |
Oct 21, 2020 | 12.16 | 12.42 | 12.07 | 12.16 | 120,486 | -0.02(-0.18%) |
Oct 20, 2020 | 12.81 | 12.81 | 12.04 | 12.19 | 129,105 | -0.49(-3.87%) |
Oct 19, 2020 | 13.21 | 13.27 | 12.62 | 12.68 | 108,139 | -0.47(-3.56%) |
Oct 16, 2020 | 13.65 | 13.96 | 13.02 | 13.14 | 791,345 | +0.10(+0.80%) |
Oct 15, 2020 | 12.73 | 13.08 | 12.53 | 13.04 | 218,500 | +0.14(+1.09%) |
Oct 14, 2020 | 12.66 | 13.11 | 12.66 | 12.90 | 113,040 | +0.33(+2.60%) |
Oct 13, 2020 | 12.50 | 12.72 | 12.42 | 12.57 | 271,872 | +0.02(+0.18%) |
Oct 12, 2020 | 12.29 | 12.56 | 12.25 | 12.55 | 207,116 | +0.21(+1.68%) |
Oct 09, 2020 | 12.08 | 12.37 | 11.96 | 12.34 | 117,705 | +0.39(+3.23%) |
Oct 08, 2020 | 11.49 | 11.96 | 11.24 | 11.95 | 216,541 | +0.65(+5.71%) |
Oct 07, 2020 | 11.46 | 11.46 | 11.10 | 11.31 | 116,841 | -0.07(-0.65%) |
Oct 06, 2020 | 11.55 | 11.77 | 11.22 | 11.38 | 141,770 | -0.10(-0.91%) |
Oct 05, 2020 | 11.57 | 11.70 | 11.33 | 11.49 | 145,779 | +0.33(+3.00%) |
Oct 02, 2020 | 10.81 | 11.21 | 10.81 | 11.15 | 82,555 | +0.06(+0.54%) |
Oct 01, 2020 | 11.18 | 11.31 | 10.83 | 11.09 | 91,738 | -0.12(-1.06%) |
Sep 30, 2020 | 11.23 | 11.71 | 11.18 | 11.21 | 133,130 | -0.01(-0.07%) |
Sep 29, 2020 | 11.22 | 11.27 | 10.92 | 11.22 | 397,851 | -0.10(-0.92%) |
Sep 28, 2020 | 11.31 | 11.41 | 11.03 | 11.32 | 275,880 | +0.08(+0.73%) |
Sep 25, 2020 | 11.23 | 11.38 | 11.22 | 11.24 | 63,431 | -0.12(-1.05%) |
Sep 24, 2020 | 11.26 | 11.44 | 10.99 | 11.36 | 118,976 | +0.16(+1.39%) |
Sep 23, 2020 | 12.07 | 12.13 | 11.20 | 11.20 | 102,536 | -0.77(-6.45%) |
Sep 22, 2020 | 12.21 | 12.35 | 11.93 | 11.98 | 82,761 | -0.17(-1.41%) |
Sep 21, 2020 | 12.21 | 12.27 | 11.94 | 12.15 | 117,355 | -0.26(-2.09%) |
Sep 18, 2020 | 12.60 | 12.68 | 12.31 | 12.41 | 115,011 | -0.25(-1.99%) |
Sep 17, 2020 | 12.53 | 12.93 | 12.50 | 12.66 | 84,891 | -0.06(-0.47%) |
Sep 16, 2020 | 12.44 | 12.88 | 12.42 | 12.72 | 82,621 | +0.45(+3.63%) |
Sep 15, 2020 | 12.73 | 12.81 | 12.27 | 12.27 | 94,552 | -0.36(-2.82%) |
Sep 14, 2020 | 12.77 | 12.77 | 12.59 | 12.63 | 104,517 | -0.09(-0.70%) |
Sep 11, 2020 | 12.87 | 12.99 | 12.64 | 12.72 | 116,897 | -0.06(-0.46%) |
Sep 10, 2020 | 12.79 | 12.88 | 12.70 | 12.78 | 89,490 | +0.01(+0.12%) |
Sep 09, 2020 | 12.75 | 12.93 | 12.65 | 12.76 | 195,176 | +0.16(+1.30%) |
Sep 08, 2020 | 12.94 | 12.94 | 12.45 | 12.60 | 343,868 | -0.54(-4.12%) |
Sep 04, 2020 | 13.33 | 13.40 | 12.78 | 13.14 | 62,488 | -0.05(-0.39%) |
Sep 03, 2020 | 13.13 | 13.37 | 13.09 | 13.19 | 102,831 | -0.04(-0.28%) |
Sep 02, 2020 | 13.15 | 13.36 | 12.90 | 13.23 | 91,933 | +0.14(+1.08%) |
Sep 01, 2020 | 13.12 | 13.33 | 12.88 | 13.09 | 90,066 | -0.04(-0.28%) |
Aug 31, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 56,744 | -0.16(-1.17%) |
Aug 28, 2020 | 13.35 | 13.44 | 13.14 | 13.28 | 73,801 | +0.05(+0.39%) |
Aug 27, 2020 | 12.87 | 13.29 | 12.86 | 13.23 | 138,182 | +0.42(+3.24%) |
Aug 26, 2020 | 13.12 | 13.14 | 12.63 | 12.82 | 159,834 | -0.38(-2.87%) |
Aug 25, 2020 | 13.33 | 13.39 | 12.93 | 13.19 | 189,000 | -0.10(-0.78%) |
Aug 24, 2020 | 13.18 | 13.40 | 13.11 | 13.30 | 94,631 | +0.08(+0.62%) |
Aug 21, 2020 | 13.35 | 13.35 | 13.07 | 13.22 | 55,755 | -0.21(-1.55%) |
Aug 20, 2020 | 13.37 | 13.56 | 13.30 | 13.43 | 44,011 | +0.00(+0.00%) |
Aug 19, 2020 | 13.69 | 13.81 | 13.43 | 13.43 | 124,445 | -0.20(-1.47%) |
Aug 18, 2020 | 14.00 | 14.02 | 13.47 | 13.63 | 122,931 | -0.37(-2.65%) |
Aug 17, 2020 | 13.92 | 14.04 | 13.54 | 14.00 | 72,996 | +0.15(+1.07%) |
Aug 14, 2020 | 13.89 | 13.91 | 13.62 | 13.85 | 78,515 | +0.00(+0.00%) |
Aug 13, 2020 | 13.89 | 13.97 | 13.68 | 13.85 | 90,237 | +0.06(+0.43%) |
Aug 12, 2020 | 13.38 | 13.92 | 13.38 | 13.79 | 116,556 | +0.47(+3.51%) |
Aug 11, 2020 | 13.71 | 13.80 | 13.25 | 13.32 | 102,357 | -0.26(-1.91%) |
Aug 10, 2020 | 13.59 | 13.75 | 13.19 | 13.58 | 107,739 | -0.04(-0.27%) |
Aug 07, 2020 | 14.01 | 14.01 | 13.45 | 13.62 | 175,211 | -0.52(-3.68%) |
Aug 06, 2020 | 14.21 | 14.55 | 13.89 | 14.14 | 231,222 | -0.04(-0.31%) |
Aug 05, 2020 | 13.77 | 14.29 | 13.40 | 14.18 | 576,211 | +0.52(+3.84%) |
Aug 04, 2020 | 13.35 | 13.72 | 13.11 | 13.66 | 269,123 | +0.31(+2.34%) |
Aug 03, 2020 | 12.64 | 13.45 | 12.64 | 13.35 | 438,754 | +0.73(+5.81%) |
Jul 31, 2020 | 13.00 | 13.05 | 12.27 | 12.61 | 337,640 | -0.30(-2.30%) |
Jul 30, 2020 | 12.61 | 13.04 | 12.42 | 12.91 | 272,905 | +0.14(+1.14%) |
Jul 29, 2020 | 12.50 | 12.79 | 12.48 | 12.77 | 326,530 | +0.44(+3.53%) |
Jul 28, 2020 | 12.48 | 12.48 | 12.21 | 12.33 | 204,893 | +0.05(+0.41%) |
Jul 27, 2020 | 12.52 | 12.52 | 12.17 | 12.28 | 152,792 | -0.11(-0.88%) |
Jul 24, 2020 | 12.61 | 12.77 | 12.33 | 12.39 | 79,412 | -0.25(-2.01%) |
Jul 23, 2020 | 12.72 | 12.74 | 12.44 | 12.64 | 92,836 | -0.11(-0.85%) |
Jul 22, 2020 | 12.93 | 12.96 | 12.58 | 12.75 | 160,102 | -0.36(-2.71%) |
Jul 21, 2020 | 12.90 | 13.19 | 12.90 | 13.11 | 216,278 | +0.42(+3.32%) |
Jul 20, 2020 | 12.93 | 13.21 | 12.69 | 12.69 | 192,031 | -0.13(-1.02%) |
Jul 17, 2020 | 12.72 | 12.93 | 12.36 | 12.82 | 284,009 | +0.04(+0.28%) |
Jul 16, 2020 | 13.13 | 13.13 | 12.74 | 12.78 | 207,530 | -0.38(-2.92%) |
Jul 15, 2020 | 12.75 | 13.28 | 12.57 | 13.16 | 160,294 | +0.62(+4.91%) |
Jul 14, 2020 | 12.16 | 12.73 | 12.07 | 12.55 | 229,741 | +0.22(+1.76%) |
Jul 13, 2020 | 12.37 | 12.59 | 12.16 | 12.33 | 116,796 | +0.10(+0.83%) |
Jul 10, 2020 | 12.04 | 12.47 | 12.04 | 12.23 | 85,616 | +0.20(+1.63%) |
Jul 09, 2020 | 12.51 | 12.54 | 11.89 | 12.03 | 273,079 | -0.44(-3.55%) |
Jul 08, 2020 | 12.18 | 12.64 | 12.18 | 12.48 | 231,131 | +0.29(+2.38%) |
Jul 07, 2020 | 12.41 | 12.69 | 12.13 | 12.19 | 204,040 | -0.35(-2.78%) |
Jul 06, 2020 | 13.28 | 13.39 | 12.43 | 12.53 | 349,830 | -0.59(-4.53%) |
Jul 02, 2020 | 13.24 | 13.40 | 13.01 | 13.13 | 122,978 | +0.09(+0.67%) |
Jul 01, 2020 | 13.30 | 13.62 | 13.00 | 13.04 | 143,499 | -0.25(-1.86%) |
Jun 30, 2020 | 13.16 | 13.30 | 12.61 | 13.29 | 250,959 | +0.10(+0.77%) |
Jun 29, 2020 | 13.05 | 13.67 | 12.96 | 13.19 | 203,026 | +0.38(+3.00%) |
Jun 26, 2020 | 13.40 | 13.40 | 12.77 | 12.80 | 320,544 | -0.77(-5.67%) |
Jun 25, 2020 | 13.45 | 13.76 | 13.25 | 13.57 | 295,983 | +0.07(+0.54%) |
Jun 24, 2020 | 13.88 | 13.88 | 13.41 | 13.50 | 245,113 | -0.54(-3.82%) |
Jun 23, 2020 | 14.12 | 14.22 | 13.69 | 14.04 | 247,704 | +0.01(+0.05%) |
Jun 22, 2020 | 13.80 | 14.22 | 13.70 | 14.03 | 284,847 | +0.09(+0.68%) |
Jun 19, 2020 | 14.51 | 14.69 | 13.73 | 13.93 | 398,026 | -0.30(-2.14%) |
Jun 18, 2020 | 13.92 | 14.44 | 13.92 | 14.24 | 173,431 | +0.09(+0.62%) |
Jun 17, 2020 | 14.36 | 14.44 | 13.97 | 14.15 | 306,872 | -0.10(-0.71%) |
Jun 16, 2020 | 14.35 | 14.35 | 13.56 | 14.25 | 357,690 | +0.38(+2.77%) |
Jun 15, 2020 | 12.87 | 14.21 | 12.84 | 13.87 | 252,721 | +0.59(+4.42%) |
Jun 12, 2020 | 13.54 | 13.92 | 13.10 | 13.28 | 253,678 | +0.07(+0.55%) |
Jun 11, 2020 | 13.08 | 13.57 | 12.84 | 13.21 | 559,999 | -0.83(-5.94%) |
Jun 10, 2020 | 14.40 | 14.40 | 13.76 | 14.04 | 295,733 | -0.33(-2.32%) |
Jun 09, 2020 | 14.20 | 14.61 | 14.00 | 14.38 | 264,687 | -0.08(-0.55%) |
Jun 08, 2020 | 14.25 | 14.51 | 14.01 | 14.46 | 424,186 | +0.44(+3.16%) |
Jun 05, 2020 | 14.07 | 14.26 | 13.65 | 14.01 | 426,979 | +0.29(+2.11%) |
Jun 04, 2020 | 13.75 | 14.11 | 13.51 | 13.72 | 212,742 | -0.17(-1.20%) |
Jun 03, 2020 | 13.87 | 14.14 | 13.58 | 13.89 | 292,215 | +0.02(+0.16%) |
Jun 02, 2020 | 13.73 | 14.28 | 13.67 | 13.87 | 189,584 | +0.15(+1.11%) |