Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.80 | 17.14 | 16.42 | 17.02 | 42,339 | +0.12(+0.68%) |
May 27, 2021 | 16.95 | 16.96 | 16.80 | 16.90 | 25,089 | +0.08(+0.48%) |
May 26, 2021 | 17.00 | 17.01 | 16.75 | 16.82 | 27,039 | -0.22(-1.29%) |
May 25, 2021 | 17.10 | 17.11 | 16.91 | 17.04 | 101,688 | -0.02(-0.12%) |
May 24, 2021 | 16.99 | 17.15 | 16.87 | 17.06 | 50,464 | +0.30(+1.79%) |
May 21, 2021 | 17.00 | 17.00 | 16.72 | 16.76 | 259,514 | -0.54(-3.15%) |
May 20, 2021 | 17.20 | 17.48 | 17.18 | 17.30 | 41,087 | +0.11(+0.61%) |
May 19, 2021 | 17.20 | 17.22 | 17.03 | 17.20 | 15,975 | -0.43(-2.44%) |
May 18, 2021 | 17.74 | 17.83 | 17.56 | 17.63 | 61,063 | +0.18(+1.03%) |
May 17, 2021 | 17.46 | 17.49 | 17.36 | 17.45 | 29,134 | -0.26(-1.47%) |
May 14, 2021 | 17.60 | 17.71 | 17.50 | 17.71 | 40,196 | +0.49(+2.85%) |
May 13, 2021 | 17.24 | 17.35 | 17.09 | 17.22 | 48,128 | -0.03(-0.17%) |
May 12, 2021 | 17.51 | 17.58 | 17.25 | 17.25 | 26,170 | -0.56(-3.14%) |
May 11, 2021 | 17.67 | 17.81 | 17.58 | 17.81 | 59,465 | -0.32(-1.77%) |
May 10, 2021 | 18.29 | 18.36 | 18.13 | 18.13 | 24,479 | -0.17(-0.93%) |
May 07, 2021 | 18.33 | 18.34 | 17.97 | 18.30 | 20,326 | +0.44(+2.46%) |
May 06, 2021 | 18.06 | 18.07 | 17.86 | 17.86 | 24,609 | +0.06(+0.34%) |
May 05, 2021 | 17.60 | 17.95 | 17.59 | 17.80 | 27,315 | +0.16(+0.91%) |
May 04, 2021 | 17.59 | 17.66 | 17.33 | 17.64 | 87,704 | +0.07(+0.43%) |
May 03, 2021 | 17.53 | 17.57 | 17.42 | 17.57 | 24,728 | +0.02(+0.09%) |
Apr 30, 2021 | 17.71 | 17.81 | 17.44 | 17.55 | 28,600 | -0.57(-3.15%) |
Apr 29, 2021 | 18.09 | 18.24 | 17.99 | 18.12 | 22,224 | +0.12(+0.67%) |
Apr 28, 2021 | 18.02 | 18.13 | 17.92 | 18.00 | 51,499 | +0.28(+1.58%) |
Apr 27, 2021 | 17.73 | 17.83 | 17.67 | 17.72 | 61,317 | -0.04(-0.23%) |
Apr 26, 2021 | 17.78 | 17.80 | 17.67 | 17.76 | 22,303 | +0.07(+0.37%) |
Apr 23, 2021 | 17.71 | 17.71 | 17.46 | 17.70 | 19,900 | +0.18(+1.03%) |
Apr 22, 2021 | 17.19 | 17.85 | 17.19 | 17.52 | 39,808 | -0.41(-2.26%) |
Apr 21, 2021 | 18.07 | 18.07 | 17.55 | 17.92 | 55,341 | +0.09(+0.50%) |
Apr 20, 2021 | 18.02 | 18.02 | 17.67 | 17.83 | 47,378 | -0.47(-2.59%) |
Apr 19, 2021 | 18.47 | 18.50 | 18.21 | 18.30 | 14,118 | -0.33(-1.78%) |
Apr 16, 2021 | 18.75 | 18.75 | 18.50 | 18.64 | 17,400 | -0.23(-1.22%) |
Apr 15, 2021 | 18.85 | 18.98 | 18.75 | 18.86 | 12,199 | +0.10(+0.56%) |
Apr 14, 2021 | 18.48 | 18.89 | 18.48 | 18.76 | 72,237 | +0.14(+0.75%) |
Apr 13, 2021 | 19.07 | 19.07 | 18.49 | 18.62 | 49,208 | -0.00(-0.03%) |
Apr 12, 2021 | 18.69 | 18.71 | 18.59 | 18.62 | 74,708 | +0.11(+0.62%) |
Apr 09, 2021 | 18.45 | 18.59 | 18.45 | 18.51 | 13,300 | -0.09(-0.51%) |
Apr 08, 2021 | 18.51 | 18.63 | 18.51 | 18.61 | 22,016 | +0.03(+0.13%) |
Apr 07, 2021 | 18.59 | 18.74 | 18.57 | 18.58 | 48,438 | +0.04(+0.22%) |
Apr 06, 2021 | 18.79 | 18.79 | 18.39 | 18.54 | 31,148 | -0.01(-0.05%) |
Apr 05, 2021 | 18.54 | 18.56 | 18.19 | 18.55 | 22,208 | +0.10(+0.54%) |
Apr 01, 2021 | 18.43 | 18.46 | 18.27 | 18.45 | 24,400 | +0.24(+1.32%) |
Mar 31, 2021 | 18.35 | 18.45 | 18.21 | 18.21 | 11,398 | -0.18(-1.01%) |
Mar 30, 2021 | 18.37 | 18.51 | 18.37 | 18.39 | 18,511 | -0.43(-2.31%) |
Mar 29, 2021 | 18.70 | 18.89 | 18.64 | 18.83 | 20,796 | -0.03(-0.13%) |
Mar 26, 2021 | 18.75 | 18.93 | 18.69 | 18.86 | 20,700 | +0.50(+2.70%) |
Mar 25, 2021 | 18.29 | 18.36 | 18.11 | 18.36 | 34,028 | -0.23(-1.24%) |
Mar 24, 2021 | 18.80 | 18.80 | 18.48 | 18.59 | 19,517 | +0.13(+0.70%) |
Mar 23, 2021 | 18.65 | 18.76 | 18.44 | 18.46 | 29,896 | -0.59(-3.10%) |
Mar 22, 2021 | 19.17 | 19.17 | 19.05 | 19.05 | 13,487 | +0.31(+1.65%) |
Mar 19, 2021 | 18.50 | 18.81 | 18.38 | 18.74 | 11,700 | -0.09(-0.48%) |
Mar 18, 2021 | 19.21 | 19.31 | 18.78 | 18.83 | 34,338 | -0.57(-2.94%) |
Mar 17, 2021 | 19.33 | 19.48 | 19.17 | 19.40 | 29,260 | +0.00(+0.00%) |
Mar 16, 2021 | 19.45 | 19.48 | 19.35 | 19.40 | 54,212 | -0.14(-0.72%) |
Mar 15, 2021 | 19.42 | 19.59 | 19.42 | 19.54 | 20,786 | +0.12(+0.62%) |
Mar 12, 2021 | 18.73 | 19.46 | 18.73 | 19.42 | 34,000 | -0.03(-0.15%) |
Mar 11, 2021 | 19.14 | 19.45 | 19.14 | 19.45 | 10,040 | -0.07(-0.36%) |
Mar 10, 2021 | 19.53 | 19.53 | 19.38 | 19.52 | 11,157 | -0.14(-0.71%) |
Mar 09, 2021 | 19.76 | 19.80 | 19.66 | 19.66 | 21,425 | +0.21(+1.08%) |
Mar 08, 2021 | 19.65 | 20.14 | 19.44 | 19.45 | 129,749 | -0.54(-2.70%) |
Mar 05, 2021 | 19.86 | 20.02 | 19.63 | 19.99 | 21,500 | +0.95(+4.99%) |
Mar 04, 2021 | 19.51 | 19.58 | 19.04 | 19.04 | 26,358 | -0.30(-1.55%) |
Mar 03, 2021 | 19.42 | 19.42 | 19.21 | 19.34 | 16,688 | -0.11(-0.57%) |
Mar 02, 2021 | 19.55 | 19.55 | 19.28 | 19.45 | 30,802 | -0.08(-0.41%) |
Mar 01, 2021 | 19.61 | 19.72 | 17.68 | 19.53 | 29,890 | +0.44(+2.30%) |
Feb 26, 2021 | 19.83 | 19.83 | 18.93 | 19.09 | 60,000 | -0.88(-4.41%) |
Feb 25, 2021 | 20.50 | 20.50 | 19.78 | 19.97 | 14,665 | -0.06(-0.30%) |
Feb 24, 2021 | 19.47 | 20.04 | 19.47 | 20.03 | 15,120 | +0.19(+0.96%) |
Feb 23, 2021 | 19.37 | 19.91 | 19.30 | 19.84 | 27,161 | +0.89(+4.70%) |
Feb 22, 2021 | 18.69 | 19.08 | 18.69 | 18.95 | 23,713 | -0.02(-0.11%) |
Feb 19, 2021 | 18.82 | 19.02 | 18.82 | 18.97 | 16,700 | -0.58(-2.96%) |
Feb 18, 2021 | 20.26 | 20.26 | 19.46 | 19.55 | 13,038 | -0.49(-2.45%) |
Feb 17, 2021 | 20.26 | 20.26 | 19.83 | 20.04 | 25,582 | +0.00(+0.00%) |
Feb 16, 2021 | 20.12 | 20.12 | 19.73 | 20.04 | 21,277 | +0.46(+2.35%) |
Feb 12, 2021 | 19.46 | 19.59 | 19.24 | 19.58 | 12,200 | +0.00(+0.00%) |
Feb 11, 2021 | 19.25 | 19.80 | 19.25 | 19.58 | 13,574 | +0.10(+0.51%) |
Feb 10, 2021 | 19.82 | 19.82 | 19.42 | 19.48 | 19,117 | -0.24(-1.22%) |
Feb 09, 2021 | 19.76 | 19.76 | 19.47 | 19.72 | 16,581 | -0.09(-0.45%) |
Feb 08, 2021 | 19.90 | 20.05 | 19.53 | 19.81 | 22,611 | +0.36(+1.85%) |
Feb 05, 2021 | 19.67 | 19.67 | 19.33 | 19.45 | 15,600 | +0.14(+0.73%) |
Feb 04, 2021 | 19.26 | 19.42 | 19.22 | 19.31 | 9,908 | -0.04(-0.21%) |
Feb 03, 2021 | 19.31 | 19.35 | 19.21 | 19.35 | 15,646 | +0.13(+0.68%) |
Feb 02, 2021 | 19.26 | 19.26 | 19.00 | 19.22 | 13,782 | +0.35(+1.85%) |
Feb 01, 2021 | 18.64 | 18.89 | 18.21 | 18.87 | 19,725 | +0.29(+1.56%) |
Jan 29, 2021 | 18.85 | 18.92 | 18.48 | 18.58 | 25,400 | -0.87(-4.47%) |
Jan 28, 2021 | 19.43 | 19.52 | 19.22 | 19.45 | 16,718 | -0.05(-0.26%) |
Jan 27, 2021 | 19.31 | 19.87 | 19.30 | 19.50 | 48,983 | -0.75(-3.70%) |
Jan 26, 2021 | 20.34 | 20.85 | 20.24 | 20.25 | 17,977 | -0.01(-0.05%) |
Jan 25, 2021 | 20.13 | 20.26 | 20.13 | 20.26 | 20,316 | -0.30(-1.46%) |
Jan 22, 2021 | 20.35 | 20.56 | 20.35 | 20.56 | 33,500 | -0.20(-0.96%) |
Jan 21, 2021 | 20.87 | 20.89 | 20.66 | 20.76 | 26,823 | -0.57(-2.67%) |
Jan 20, 2021 | 21.47 | 21.47 | 21.17 | 21.33 | 23,155 | +0.58(+2.82%) |
Jan 19, 2021 | 20.83 | 20.83 | 20.68 | 20.75 | 41,826 | +0.36(+1.74%) |
Jan 15, 2021 | 20.69 | 20.78 | 20.22 | 20.39 | 29,400 | -0.38(-1.83%) |
Jan 14, 2021 | 20.68 | 20.81 | 20.56 | 20.77 | 28,451 | +0.21(+1.02%) |
Jan 13, 2021 | 20.22 | 20.71 | 20.22 | 20.56 | 51,757 | +0.77(+3.89%) |
Jan 12, 2021 | 19.63 | 19.87 | 19.63 | 19.79 | 9,473 | +0.11(+0.56%) |
Jan 11, 2021 | 19.59 | 19.80 | 19.51 | 19.68 | 41,124 | +0.26(+1.34%) |
Jan 08, 2021 | 19.38 | 19.43 | 19.11 | 19.42 | 22,100 | +0.50(+2.65%) |
Jan 07, 2021 | 19.30 | 19.30 | 18.90 | 18.92 | 32,405 | +0.57(+3.10%) |
Jan 06, 2021 | 18.06 | 18.40 | 18.06 | 18.35 | 14,106 | +0.22(+1.21%) |
Jan 05, 2021 | 17.47 | 18.22 | 17.47 | 18.13 | 35,837 | +0.58(+3.30%) |
Jan 04, 2021 | 17.83 | 17.88 | 17.38 | 17.55 | 19,701 | +0.07(+0.40%) |
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 11,127 | -0.09(-0.51%) | |
Dec 30, 2020 | 17.50 | 17.80 | 17.50 | 17.57 | 11,127 | +0.18(+1.04%) |
Dec 29, 2020 | 17.66 | 17.66 | 17.31 | 17.39 | 29,383 | +0.03(+0.17%) |
Dec 28, 2020 | 17.53 | 17.53 | 17.30 | 17.36 | 4,925 | -0.02(-0.12%) |
Dec 24, 2020 | 16.96 | 17.38 | 16.96 | 17.38 | 5,400 | +0.10(+0.58%) |
Dec 23, 2020 | 16.57 | 17.36 | 16.57 | 17.28 | 43,888 | +0.52(+3.07%) |
Dec 22, 2020 | 16.82 | 16.83 | 16.73 | 16.77 | 26,519 | -0.31(-1.84%) |
Dec 21, 2020 | 17.23 | 17.38 | 17.05 | 17.08 | 14,806 | -0.78(-4.37%) |
Dec 18, 2020 | 18.00 | 18.00 | 17.86 | 17.86 | 26,700 | -0.13(-0.72%) |
Dec 17, 2020 | 18.00 | 18.06 | 17.93 | 17.99 | 17,197 | +0.61(+3.51%) |
Dec 16, 2020 | 17.39 | 17.41 | 17.24 | 17.38 | 10,063 | +0.00(+0.00%) |
Dec 15, 2020 | 17.05 | 17.38 | 17.05 | 17.38 | 10,746 | +0.00(+0.00%) |
Dec 14, 2020 | 17.49 | 17.68 | 17.38 | 17.38 | 20,603 | -0.21(-1.19%) |
Dec 11, 2020 | 17.73 | 17.99 | 17.50 | 17.59 | 12,700 | +0.34(+1.94%) |
Dec 10, 2020 | 17.24 | 17.30 | 17.21 | 17.25 | 43,450 | +0.27(+1.59%) |
Dec 09, 2020 | 17.26 | 17.49 | 16.89 | 16.98 | 7,851 | -0.16(-0.90%) |
Dec 08, 2020 | 17.13 | 17.16 | 17.08 | 17.14 | 37,392 | +0.05(+0.29%) |
Dec 07, 2020 | 17.20 | 17.20 | 17.08 | 17.09 | 6,568 | -0.11(-0.61%) |
Dec 04, 2020 | 17.11 | 17.29 | 17.11 | 17.20 | 8,000 | +0.21(+1.27%) |
Dec 03, 2020 | 16.56 | 17.10 | 16.56 | 16.98 | 25,620 | +0.15(+0.89%) |
Dec 02, 2020 | 16.68 | 16.83 | 16.64 | 16.83 | 17,948 | +0.42(+2.56%) |
Dec 01, 2020 | 16.45 | 16.71 | 16.37 | 16.41 | 20,465 | -0.08(-0.49%) |
Nov 30, 2020 | 16.91 | 16.91 | 16.43 | 16.49 | 13,674 | -0.49(-2.89%) |
Nov 27, 2020 | 16.22 | 17.32 | 16.22 | 16.98 | 3,500 | -0.10(-0.59%) |
Nov 25, 2020 | 17.05 | 17.14 | 16.98 | 17.08 | 29,100 | +0.19(+1.12%) |
Nov 24, 2020 | 17.17 | 17.17 | 16.78 | 16.89 | 11,786 | +0.56(+3.43%) |
Nov 23, 2020 | 16.36 | 16.37 | 16.20 | 16.33 | 29,254 | +0.36(+2.25%) |
Nov 20, 2020 | 16.01 | 16.01 | 15.86 | 15.97 | 12,700 | -0.07(-0.44%) |
Nov 19, 2020 | 16.10 | 16.10 | 15.82 | 16.04 | 8,816 | +0.20(+1.26%) |
Nov 18, 2020 | 15.96 | 15.99 | 15.84 | 15.84 | 20,778 | +0.07(+0.48%) |
Nov 17, 2020 | 15.66 | 15.79 | 15.66 | 15.77 | 8,509 | +0.26(+1.64%) |
Nov 16, 2020 | 15.39 | 15.52 | 15.36 | 15.51 | 12,093 | +0.37(+2.41%) |
Nov 13, 2020 | 15.15 | 15.43 | 14.91 | 15.14 | 27,400 | +0.28(+1.85%) |
Nov 12, 2020 | 15.49 | 15.49 | 14.82 | 14.87 | 30,932 | -0.32(-2.11%) |
Nov 11, 2020 | 15.06 | 15.35 | 14.90 | 15.19 | 20,306 | +0.65(+4.47%) |
Nov 10, 2020 | 13.91 | 14.64 | 13.91 | 14.54 | 45,222 | +0.45(+3.19%) |
Nov 09, 2020 | 14.01 | 14.19 | 13.88 | 14.09 | 46,638 | +0.82(+6.18%) |
Nov 06, 2020 | 13.71 | 13.71 | 12.87 | 13.27 | 59,200 | -0.21(-1.57%) |
Nov 05, 2020 | 13.45 | 13.52 | 13.31 | 13.48 | 40,270 | +0.16(+1.23%) |
Nov 04, 2020 | 13.68 | 13.68 | 12.80 | 13.32 | 41,723 | +0.17(+1.27%) |
Nov 03, 2020 | 13.09 | 13.22 | 13.03 | 13.15 | 59,292 | +0.71(+5.71%) |
Nov 02, 2020 | 12.42 | 12.44 | 12.26 | 12.44 | 110,695 | +0.09(+0.73%) |
Oct 30, 2020 | 12.36 | 12.40 | 12.22 | 12.35 | 67,200 | +0.09(+0.73%) |
Oct 29, 2020 | 11.90 | 12.27 | 11.90 | 12.26 | 123,128 | +0.08(+0.66%) |
Oct 28, 2020 | 12.18 | 12.40 | 12.18 | 12.18 | 33,766 | -0.63(-4.92%) |
Oct 27, 2020 | 12.57 | 12.90 | 12.57 | 12.81 | 50,704 | -0.35(-2.66%) |
Oct 26, 2020 | 12.82 | 13.55 | 12.82 | 13.16 | 79,555 | -0.09(-0.68%) |
Oct 23, 2020 | 13.12 | 13.25 | 13.12 | 13.25 | 50,600 | +0.05(+0.38%) |
Oct 22, 2020 | 13.16 | 13.24 | 12.95 | 13.20 | 52,254 | +0.10(+0.80%) |
Oct 21, 2020 | 13.43 | 13.43 | 13.05 | 13.10 | 37,127 | +0.04(+0.34%) |
Oct 20, 2020 | 13.22 | 13.22 | 12.91 | 13.05 | 75,827 | -0.04(-0.31%) |
Oct 19, 2020 | 12.72 | 13.30 | 12.72 | 13.09 | 91,846 | -0.18(-1.36%) |
Oct 16, 2020 | 13.34 | 13.34 | 13.04 | 13.27 | 35,200 | +0.02(+0.15%) |
Oct 15, 2020 | 12.96 | 13.27 | 12.96 | 13.25 | 88,815 | +0.07(+0.53%) |
Oct 14, 2020 | 13.10 | 13.27 | 13.10 | 13.18 | 68,288 | -0.11(-0.83%) |
Oct 13, 2020 | 13.15 | 13.30 | 13.15 | 13.29 | 133,502 | +0.01(+0.08%) |
Oct 12, 2020 | 13.27 | 13.28 | 13.18 | 13.28 | 34,198 | +0.00(+0.00%) |
Oct 09, 2020 | 13.31 | 13.32 | 13.21 | 13.28 | 27,400 | +0.04(+0.30%) |
Oct 08, 2020 | 13.09 | 13.24 | 12.98 | 13.24 | 29,017 | +0.06(+0.46%) |
Oct 07, 2020 | 13.11 | 13.22 | 13.10 | 13.18 | 30,400 | +0.37(+2.89%) |
Oct 06, 2020 | 12.54 | 13.13 | 12.54 | 12.81 | 433,657 | +0.01(+0.08%) |
Oct 05, 2020 | 12.71 | 12.82 | 12.71 | 12.80 | 123,362 | +0.63(+5.18%) |
Oct 02, 2020 | 12.18 | 12.25 | 12.16 | 12.17 | 64,500 | -0.25(-2.01%) |
Oct 01, 2020 | 12.25 | 12.51 | 12.25 | 12.42 | 75,424 | -0.42(-3.27%) |
Sep 30, 2020 | 12.74 | 12.88 | 12.74 | 12.84 | 67,600 | -0.23(-1.76%) |
Sep 29, 2020 | 13.02 | 13.09 | 12.98 | 13.07 | 212,489 | -0.07(-0.53%) |
Sep 28, 2020 | 12.96 | 13.16 | 12.96 | 13.14 | 50,051 | +0.24(+1.86%) |
Sep 25, 2020 | 12.85 | 12.96 | 12.77 | 12.90 | 68,900 | +0.17(+1.34%) |
Sep 24, 2020 | 12.66 | 12.83 | 12.63 | 12.73 | 115,504 | -0.22(-1.72%) |
Sep 23, 2020 | 13.14 | 13.14 | 12.87 | 12.95 | 199,700 | -0.12(-0.90%) |
Sep 22, 2020 | 13.01 | 13.07 | 12.91 | 13.07 | 22,306 | +0.00(+0.00%) |
Sep 21, 2020 | 13.05 | 13.10 | 12.95 | 13.07 | 50,532 | -0.24(-1.80%) |
Sep 18, 2020 | 13.25 | 13.41 | 13.24 | 13.31 | 36,300 | -0.21(-1.55%) |
Sep 17, 2020 | 13.33 | 13.59 | 13.33 | 13.52 | 30,633 | +0.01(+0.07%) |
Sep 16, 2020 | 13.38 | 13.62 | 13.38 | 13.51 | 45,700 | +0.06(+0.45%) |
Sep 15, 2020 | 13.37 | 13.50 | 13.35 | 13.45 | 227,722 | +0.12(+0.87%) |
Sep 14, 2020 | 13.65 | 13.65 | 13.14 | 13.33 | 26,040 | +0.17(+1.32%) |
Sep 11, 2020 | 13.07 | 13.22 | 13.07 | 13.16 | 25,900 | +0.07(+0.53%) |
Sep 10, 2020 | 12.98 | 13.53 | 12.98 | 13.09 | 5,864 | -0.53(-3.89%) |
Sep 09, 2020 | 13.71 | 13.71 | 13.38 | 13.62 | 16,945 | +0.22(+1.62%) |
Sep 08, 2020 | 13.43 | 13.52 | 13.38 | 13.40 | 48,911 | -0.28(-2.03%) |
Sep 04, 2020 | 13.68 | 13.68 | 13.41 | 13.68 | 17,900 | +0.00(+0.00%) |
Sep 03, 2020 | 13.89 | 14.05 | 13.61 | 13.68 | 5,939 | -0.23(-1.67%) |
Sep 02, 2020 | 14.00 | 14.00 | 13.87 | 13.91 | 8,193 | +0.00(+0.02%) |
Sep 01, 2020 | 14.09 | 14.09 | 13.90 | 13.91 | 10,542 | -0.33(-2.35%) |
Aug 31, 2020 | 14.26 | 14.45 | 14.21 | 14.24 | 13,188 | +0.21(+1.46%) |
Aug 28, 2020 | 14.41 | 14.41 | 13.89 | 14.04 | 13,700 | +0.18(+1.30%) |
Aug 27, 2020 | 14.01 | 14.01 | 13.80 | 13.86 | 19,285 | -0.50(-3.48%) |
Aug 26, 2020 | 14.30 | 14.39 | 14.21 | 14.36 | 10,999 | +0.06(+0.42%) |
Aug 25, 2020 | 14.22 | 14.40 | 14.22 | 14.30 | 14,252 | -0.04(-0.28%) |
Aug 24, 2020 | 14.37 | 14.43 | 14.26 | 14.34 | 12,691 | -0.06(-0.42%) |
Aug 21, 2020 | 14.30 | 14.40 | 14.28 | 14.40 | 7,200 | +0.01(+0.07%) |
Aug 20, 2020 | 14.31 | 14.40 | 14.31 | 14.39 | 5,593 | -0.31(-2.11%) |
Aug 19, 2020 | 14.84 | 14.84 | 14.70 | 14.70 | 1,762 | +0.03(+0.20%) |
Aug 18, 2020 | 14.70 | 14.70 | 14.57 | 14.67 | 13,159 | +0.03(+0.17%) |
Aug 17, 2020 | 14.58 | 14.67 | 14.58 | 14.64 | 8,567 | +0.14(+1.00%) |
Aug 14, 2020 | 14.50 | 14.55 | 14.50 | 14.50 | 3,800 | -0.18(-1.19%) |
Aug 13, 2020 | 14.56 | 14.93 | 14.56 | 14.68 | 15,789 | -0.08(-0.58%) |
Aug 12, 2020 | 14.68 | 14.84 | 14.68 | 14.76 | 12,741 | +0.35(+2.43%) |
Aug 11, 2020 | 14.62 | 14.72 | 14.41 | 14.41 | 13,416 | -0.12(-0.83%) |
Aug 10, 2020 | 14.60 | 14.60 | 14.50 | 14.53 | 11,700 | +0.03(+0.21%) |
Aug 07, 2020 | 14.82 | 14.82 | 14.50 | 14.50 | 6,200 | -0.19(-1.29%) |
Aug 06, 2020 | 14.75 | 14.75 | 14.53 | 14.69 | 6,421 | +0.17(+1.17%) |
Aug 05, 2020 | 14.62 | 14.63 | 14.52 | 14.52 | 35,573 | -0.12(-0.82%) |
Aug 04, 2020 | 14.65 | 14.67 | 14.47 | 14.64 | 13,440 | +0.16(+1.10%) |
Aug 03, 2020 | 14.22 | 14.48 | 14.22 | 14.48 | 11,037 | +0.28(+1.97%) |
Jul 31, 2020 | 14.27 | 14.30 | 14.12 | 14.20 | 8,100 | -0.15(-1.05%) |
Jul 30, 2020 | 14.25 | 14.38 | 14.15 | 14.35 | 20,512 | -0.22(-1.51%) |
Jul 29, 2020 | 14.77 | 14.77 | 14.34 | 14.57 | 7,019 | -0.04(-0.24%) |
Jul 28, 2020 | 14.42 | 14.66 | 14.42 | 14.61 | 21,384 | -0.31(-2.11%) |
Jul 27, 2020 | 14.83 | 14.92 | 14.77 | 14.92 | 33,607 | +0.09(+0.61%) |
Jul 24, 2020 | 14.91 | 14.91 | 14.83 | 14.83 | 2,000 | +0.00(+0.00%) |
Jul 23, 2020 | 14.92 | 15.08 | 14.69 | 14.83 | 13,562 | -0.05(-0.37%) |
Jul 22, 2020 | 15.14 | 15.14 | 14.73 | 14.88 | 4,551 | +0.04(+0.30%) |
Jul 21, 2020 | 14.69 | 14.90 | 14.66 | 14.84 | 148,371 | +0.68(+4.80%) |
Jul 20, 2020 | 14.14 | 14.16 | 14.00 | 14.16 | 17,600 | -0.24(-1.70%) |
Jul 17, 2020 | 14.29 | 14.45 | 14.29 | 14.40 | 7,000 | +0.04(+0.24%) |
Jul 16, 2020 | 14.45 | 14.50 | 14.36 | 14.37 | 7,531 | -0.36(-2.48%) |
Jul 15, 2020 | 14.87 | 14.87 | 14.64 | 14.73 | 6,637 | -0.30(-1.96%) |
Jul 14, 2020 | 14.57 | 15.08 | 14.57 | 15.03 | 9,681 | +0.31(+2.11%) |
Jul 13, 2020 | 14.99 | 15.18 | 14.72 | 14.72 | 11,388 | -0.25(-1.67%) |
Jul 10, 2020 | 14.67 | 14.97 | 14.67 | 14.97 | 21,100 | +0.16(+1.08%) |
Jul 09, 2020 | 14.93 | 14.93 | 14.77 | 14.81 | 20,279 | +0.06(+0.41%) |
Jul 08, 2020 | 14.42 | 14.75 | 14.42 | 14.75 | 5,594 | -0.02(-0.10%) |
Jul 07, 2020 | 14.71 | 14.91 | 14.62 | 14.77 | 20,554 | -0.32(-2.15%) |
Jul 06, 2020 | 15.11 | 15.39 | 14.87 | 15.09 | 16,074 | -0.02(-0.13%) |
Jul 02, 2020 | 15.00 | 15.45 | 15.00 | 15.11 | 7,700 | +0.23(+1.55%) |
Jul 01, 2020 | 14.74 | 15.00 | 14.74 | 14.88 | 20,895 | +0.05(+0.34%) |
Jun 30, 2020 | 14.60 | 15.00 | 14.60 | 14.83 | 11,585 | +0.41(+2.84%) |
Jun 29, 2020 | 14.79 | 14.79 | 14.01 | 14.42 | 29,754 | +0.22(+1.55%) |
Jun 26, 2020 | 14.21 | 14.43 | 14.11 | 14.20 | 9,200 | -0.27(-1.87%) |
Jun 25, 2020 | 14.22 | 14.49 | 14.22 | 14.47 | 26,710 | +0.03(+0.21%) |
Jun 24, 2020 | 14.57 | 14.83 | 14.43 | 14.44 | 5,908 | -0.69(-4.56%) |
Jun 23, 2020 | 15.20 | 15.44 | 15.13 | 15.13 | 13,735 | -0.23(-1.50%) |
Jun 22, 2020 | 14.98 | 15.45 | 14.98 | 15.36 | 6,816 | +0.45(+3.02%) |
Jun 19, 2020 | 14.39 | 15.50 | 14.39 | 14.91 | 16,600 | -0.01(-0.07%) |
Jun 18, 2020 | 14.65 | 14.98 | 14.65 | 14.92 | 14,347 | +0.21(+1.43%) |
Jun 17, 2020 | 14.70 | 15.22 | 14.69 | 14.71 | 4,251 | -0.02(-0.14%) |
Jun 16, 2020 | 15.00 | 15.08 | 14.57 | 14.73 | 47,992 | +0.05(+0.34%) |
Jun 15, 2020 | 14.25 | 14.70 | 14.05 | 14.68 | 27,341 | +0.14(+1.00%) |
Jun 12, 2020 | 15.00 | 15.22 | 14.37 | 14.54 | 11,300 | -0.32(-2.19%) |
Jun 11, 2020 | 15.45 | 15.45 | 14.77 | 14.86 | 16,860 | -1.72(-10.37%) |
Jun 10, 2020 | 16.51 | 16.77 | 16.35 | 16.58 | 11,373 | -0.22(-1.31%) |
Jun 09, 2020 | 16.88 | 17.01 | 16.80 | 16.80 | 13,903 | -0.21(-1.23%) |
Jun 08, 2020 | 16.48 | 17.01 | 16.41 | 17.01 | 22,367 | +0.38(+2.25%) |
Jun 05, 2020 | 16.52 | 16.70 | 16.50 | 16.64 | 11,800 | +0.49(+3.00%) |
Jun 04, 2020 | 16.15 | 16.15 | 15.96 | 16.15 | 7,972 | -0.18(-1.07%) |
Jun 03, 2020 | 15.75 | 16.35 | 15.75 | 16.32 | 17,057 | +0.63(+4.05%) |
Jun 02, 2020 | 15.76 | 16.05 | 15.46 | 15.69 | 12,093 | +0.08(+0.51%) |