Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.30 | 23.30 | 23.30 | 0 | +0.02(+0.09%) | |
May 27, 2021 | 23.29 | 23.30 | 23.27 | 23.28 | 64,382 | +0.01(+0.04%) |
May 26, 2021 | 23.23 | 23.30 | 23.23 | 23.27 | 134,327 | +0.22(+0.95%) |
May 25, 2021 | 23.15 | 23.15 | 23.05 | 23.05 | 8,924 | -0.08(-0.35%) |
May 24, 2021 | 23.06 | 23.26 | 23.06 | 23.13 | 11,118 | +0.01(+0.04%) |
May 21, 2021 | 23.06 | 23.12 | 23.05 | 23.12 | 13,916 | +0.03(+0.13%) |
May 20, 2021 | 23.05 | 23.10 | 23.05 | 23.09 | 7,369 | +0.00(+0.00%) |
May 19, 2021 | 23.03 | 23.14 | 23.03 | 23.09 | 11,262 | +0.00(+0.00%) |
May 18, 2021 | 23.02 | 23.11 | 23.02 | 23.09 | 8,976 | +0.00(+0.00%) |
May 17, 2021 | 23.06 | 23.11 | 23.06 | 23.09 | 5,523 | -0.01(-0.04%) |
May 14, 2021 | 23.14 | 23.17 | 23.10 | 23.10 | 21,282 | +0.10(+0.43%) |
May 13, 2021 | 22.98 | 23.06 | 22.98 | 23.00 | 30,005 | +0.00(+0.00%) |
May 12, 2021 | 23.08 | 23.10 | 22.98 | 23.00 | 15,057 | +0.00(+0.02%) |
May 11, 2021 | 23.06 | 23.06 | 22.98 | 23.00 | 13,924 | -0.04(-0.19%) |
May 10, 2021 | 23.01 | 23.07 | 23.01 | 23.04 | 22,743 | -0.02(-0.09%) |
May 07, 2021 | 23.09 | 23.10 | 23.01 | 23.06 | 10,594 | +0.03(+0.13%) |
May 06, 2021 | 22.90 | 23.06 | 22.90 | 23.03 | 138,660 | +0.03(+0.13%) |
May 05, 2021 | 23.00 | 23.00 | 22.94 | 23.00 | 23,560 | +0.06(+0.26%) |
May 04, 2021 | 22.90 | 23.00 | 22.87 | 22.94 | 64,966 | -0.01(-0.04%) |
May 03, 2021 | 22.91 | 22.95 | 22.88 | 22.95 | 30,217 | +0.05(+0.22%) |
Apr 30, 2021 | 22.90 | 22.92 | 22.87 | 22.90 | 34,548 | -0.01(-0.04%) |
Apr 29, 2021 | 22.95 | 22.95 | 22.87 | 22.91 | 12,627 | +0.01(+0.04%) |
Apr 28, 2021 | 22.85 | 22.90 | 22.85 | 22.90 | 15,852 | +0.01(+0.04%) |
Apr 27, 2021 | 22.85 | 22.89 | 22.84 | 22.89 | 112,142 | +0.04(+0.17%) |
Apr 26, 2021 | 22.86 | 22.88 | 22.84 | 22.85 | 20,134 | +0.00(+0.00%) |
Apr 23, 2021 | 22.90 | 22.91 | 22.84 | 22.85 | 24,103 | -0.02(-0.09%) |
Apr 22, 2021 | 22.90 | 22.90 | 22.84 | 22.87 | 21,486 | +0.03(+0.13%) |
Apr 21, 2021 | 22.84 | 22.90 | 22.84 | 22.84 | 14,477 | +0.00(+0.00%) |
Apr 20, 2021 | 22.84 | 22.88 | 22.84 | 22.84 | 11,725 | +0.00(+0.00%) |
Apr 19, 2021 | 22.85 | 22.90 | 22.82 | 22.84 | 32,454 | -0.01(-0.04%) |
Apr 16, 2021 | 22.95 | 22.95 | 22.85 | 22.85 | 19,684 | -0.10(-0.43%) |
Apr 15, 2021 | 22.85 | 22.95 | 22.85 | 22.95 | 14,255 | +0.10(+0.44%) |
Apr 14, 2021 | 22.85 | 22.90 | 22.85 | 22.85 | 9,535 | -0.02(-0.09%) |
Apr 13, 2021 | 22.86 | 22.89 | 22.84 | 22.87 | 18,596 | -0.05(-0.22%) |
Apr 12, 2021 | 22.94 | 22.94 | 22.88 | 22.92 | 6,550 | -0.03(-0.13%) |
Apr 09, 2021 | 22.85 | 22.95 | 22.85 | 22.95 | 22,396 | +0.04(+0.17%) |
Apr 08, 2021 | 22.86 | 22.95 | 22.83 | 22.91 | 17,987 | +0.05(+0.22%) |
Apr 07, 2021 | 23.02 | 23.02 | 22.85 | 22.86 | 26,183 | -0.03(-0.13%) |
Apr 06, 2021 | 23.02 | 23.02 | 22.88 | 22.89 | 23,493 | -0.05(-0.22%) |
Apr 05, 2021 | 22.91 | 22.98 | 22.85 | 22.94 | 55,245 | +0.02(+0.09%) |
Apr 01, 2021 | 22.82 | 22.93 | 22.82 | 22.92 | 20,287 | +0.15(+0.66%) |
Mar 31, 2021 | 22.87 | 22.99 | 22.77 | 22.77 | 66,158 | -0.13(-0.57%) |
Mar 30, 2021 | 22.89 | 22.93 | 22.76 | 22.90 | 27,761 | +0.05(+0.22%) |
Mar 29, 2021 | 22.85 | 22.99 | 22.82 | 22.85 | 40,856 | +0.03(+0.13%) |
Mar 26, 2021 | 22.87 | 22.90 | 22.82 | 22.82 | 24,806 | -0.06(-0.26%) |
Mar 25, 2021 | 22.86 | 22.96 | 22.83 | 22.88 | 38,772 | +0.03(+0.13%) |
Mar 24, 2021 | 22.95 | 22.96 | 22.85 | 22.85 | 45,132 | -0.06(-0.26%) |
Mar 23, 2021 | 22.84 | 22.93 | 22.84 | 22.91 | 39,623 | +0.06(+0.26%) |
Mar 22, 2021 | 22.82 | 22.91 | 22.80 | 22.85 | 63,168 | +0.08(+0.35%) |
Mar 19, 2021 | 22.88 | 23.05 | 22.77 | 22.77 | 188,914 | -0.12(-0.52%) |
Mar 18, 2021 | 22.90 | 22.98 | 22.86 | 22.89 | 45,664 | -0.07(-0.30%) |
Mar 17, 2021 | 22.90 | 22.96 | 22.87 | 22.96 | 85,969 | -0.05(-0.22%) |
Mar 16, 2021 | 22.98 | 23.01 | 22.84 | 23.01 | 54,301 | +0.05(+0.22%) |
Mar 15, 2021 | 22.83 | 22.96 | 22.80 | 22.96 | 46,214 | +0.06(+0.26%) |
Mar 12, 2021 | 22.88 | 22.90 | 22.85 | 22.90 | 49,011 | +0.00(+0.00%) |
Mar 11, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 45,730 | +0.08(+0.35%) |
Mar 10, 2021 | 22.88 | 22.89 | 22.81 | 22.82 | 88,266 | -0.02(-0.09%) |
Mar 09, 2021 | 22.80 | 22.87 | 22.57 | 22.84 | 102,824 | +0.00(+0.00%) |
Mar 08, 2021 | 22.85 | 22.92 | 22.80 | 22.84 | 101,308 | +0.04(+0.17%) |
Mar 05, 2021 | 22.95 | 22.95 | 22.79 | 22.80 | 93,904 | +0.01(+0.04%) |
Mar 04, 2021 | 22.93 | 22.93 | 22.75 | 22.79 | 113,178 | -0.01(-0.04%) |
Mar 03, 2021 | 22.84 | 22.89 | 22.78 | 22.80 | 60,710 | -0.01(-0.04%) |
Mar 02, 2021 | 22.88 | 22.96 | 22.72 | 22.81 | 45,692 | -0.03(-0.13%) |
Mar 01, 2021 | 22.80 | 22.97 | 22.72 | 22.84 | 66,009 | +0.13(+0.57%) |
Feb 26, 2021 | 22.73 | 22.83 | 22.71 | 22.71 | 129,720 | -0.02(-0.09%) |
Feb 25, 2021 | 22.79 | 22.82 | 22.72 | 22.73 | 86,227 | -0.07(-0.30%) |
Feb 24, 2021 | 22.78 | 22.83 | 22.70 | 22.80 | 74,523 | +0.03(+0.13%) |
Feb 23, 2021 | 22.75 | 22.80 | 22.70 | 22.77 | 97,291 | +0.04(+0.17%) |
Feb 22, 2021 | 22.71 | 22.78 | 22.70 | 22.73 | 106,294 | -0.01(-0.04%) |
Feb 19, 2021 | 22.74 | 22.83 | 22.70 | 22.74 | 102,182 | -0.01(-0.04%) |
Feb 18, 2021 | 22.70 | 22.80 | 22.68 | 22.75 | 327,453 | +0.03(+0.13%) |
Feb 17, 2021 | 22.70 | 22.80 | 22.69 | 22.72 | 558,941 | +0.02(+0.09%) |
Feb 16, 2021 | 22.80 | 22.82 | 22.65 | 22.70 | 1,482,207 | +7.82(+52.57%) |
Feb 12, 2021 | 14.93 | 15.37 | 14.88 | 14.88 | 15,534 | -0.12(-0.79%) |
Feb 11, 2021 | 14.97 | 15.09 | 14.49 | 15.00 | 18,646 | +0.41(+2.79%) |
Feb 10, 2021 | 14.87 | 15.17 | 14.49 | 14.59 | 21,632 | -0.26(-1.74%) |
Feb 09, 2021 | 14.87 | 15.08 | 14.68 | 14.85 | 11,073 | -0.14(-0.93%) |
Feb 08, 2021 | 14.35 | 15.01 | 14.31 | 14.99 | 25,938 | +0.63(+4.42%) |
Feb 05, 2021 | 14.31 | 14.51 | 14.13 | 14.35 | 23,200 | +0.07(+0.49%) |
Feb 04, 2021 | 14.25 | 14.32 | 14.19 | 14.29 | 16,214 | +0.05(+0.38%) |
Feb 03, 2021 | 14.09 | 14.32 | 14.09 | 14.23 | 14,324 | +0.15(+1.09%) |
Feb 02, 2021 | 14.27 | 14.52 | 14.08 | 14.08 | 28,228 | +0.05(+0.35%) |
Feb 01, 2021 | 14.11 | 14.38 | 13.98 | 14.03 | 19,203 | +0.08(+0.57%) |
Jan 29, 2021 | 14.06 | 14.14 | 13.93 | 13.95 | 21,889 | -0.08(-0.57%) |
Jan 28, 2021 | 14.27 | 14.69 | 14.00 | 14.03 | 26,881 | -0.08(-0.56%) |
Jan 27, 2021 | 14.28 | 14.37 | 14.04 | 14.11 | 31,743 | -0.17(-1.18%) |
Jan 26, 2021 | 14.43 | 14.43 | 14.08 | 14.28 | 19,045 | -0.14(-0.96%) |
Jan 25, 2021 | 14.44 | 14.61 | 14.16 | 14.41 | 21,836 | -0.15(-1.02%) |
Jan 22, 2021 | 14.10 | 14.63 | 14.08 | 14.56 | 24,612 | +0.44(+3.09%) |
Jan 21, 2021 | 14.72 | 14.72 | 14.13 | 14.13 | 26,618 | -0.25(-1.72%) |
Jan 20, 2021 | 14.57 | 14.75 | 14.37 | 14.37 | 7,485 | -0.24(-1.63%) |
Jan 19, 2021 | 14.47 | 15.15 | 14.18 | 14.61 | 23,256 | +0.47(+3.29%) |
Jan 15, 2021 | 14.02 | 14.37 | 14.02 | 14.15 | 15,735 | -0.01(-0.07%) |
Jan 14, 2021 | 14.21 | 14.35 | 14.16 | 14.16 | 5,875 | -0.10(-0.70%) |
Jan 13, 2021 | 14.20 | 14.35 | 14.08 | 14.26 | 8,682 | -0.05(-0.35%) |
Jan 12, 2021 | 14.56 | 14.56 | 14.07 | 14.31 | 14,164 | -0.33(-2.24%) |
Jan 11, 2021 | 14.43 | 14.63 | 14.24 | 14.63 | 7,373 | -0.06(-0.40%) |
Jan 08, 2021 | 14.48 | 14.80 | 14.17 | 14.69 | 12,508 | +0.24(+1.65%) |
Jan 07, 2021 | 14.60 | 14.66 | 14.35 | 14.45 | 17,791 | -0.12(-0.82%) |
Jan 06, 2021 | 14.40 | 15.12 | 13.98 | 14.57 | 28,218 | +0.46(+3.23%) |
Jan 05, 2021 | 13.94 | 14.45 | 13.91 | 14.12 | 14,957 | +0.23(+1.64%) |
Jan 04, 2021 | 13.76 | 13.99 | 13.57 | 13.89 | 24,887 | +0.30(+2.19%) |
Dec 31, 2020 | 13.59 | 13.59 | 13.59 | 32,451 | -0.23(-1.65%) | |
Dec 30, 2020 | 13.53 | 14.17 | 13.48 | 13.82 | 32,451 | +0.26(+1.90%) |
Dec 29, 2020 | 13.48 | 13.66 | 13.45 | 13.56 | 49,004 | +0.04(+0.29%) |
Dec 28, 2020 | 13.60 | 13.67 | 13.49 | 13.52 | 23,814 | -0.04(-0.29%) |
Dec 24, 2020 | 13.53 | 13.60 | 13.51 | 13.56 | 3,933 | -0.03(-0.22%) |
Dec 23, 2020 | 13.92 | 13.92 | 13.49 | 13.59 | 23,203 | -0.19(-1.37%) |
Dec 22, 2020 | 14.00 | 14.03 | 13.49 | 13.78 | 31,879 | -0.42(-2.93%) |
Dec 21, 2020 | 14.03 | 14.28 | 13.98 | 14.20 | 39,073 | +0.12(+0.85%) |
Dec 18, 2020 | 14.57 | 14.61 | 14.06 | 14.08 | 106,318 | -0.48(-3.27%) |
Dec 17, 2020 | 14.57 | 14.60 | 14.50 | 14.55 | 9,766 | +0.17(+1.17%) |
Dec 16, 2020 | 14.76 | 14.76 | 14.38 | 14.38 | 23,059 | -0.28(-1.89%) |
Dec 15, 2020 | 14.60 | 14.87 | 14.11 | 14.66 | 38,349 | +0.25(+1.72%) |
Dec 14, 2020 | 14.18 | 14.80 | 14.13 | 14.41 | 29,017 | +0.24(+1.68%) |
Dec 11, 2020 | 14.36 | 14.47 | 14.13 | 14.18 | 19,266 | -0.19(-1.31%) |
Dec 10, 2020 | 14.17 | 14.43 | 14.17 | 14.36 | 11,801 | +0.23(+1.61%) |
Dec 09, 2020 | 14.40 | 14.44 | 14.14 | 14.14 | 16,666 | -0.10(-0.70%) |
Dec 08, 2020 | 14.19 | 14.37 | 14.06 | 14.24 | 13,813 | +0.20(+1.41%) |
Dec 07, 2020 | 14.36 | 14.57 | 13.99 | 14.04 | 14,876 | -0.48(-3.28%) |
Dec 04, 2020 | 14.24 | 14.55 | 14.03 | 14.51 | 8,674 | +0.49(+3.46%) |
Dec 03, 2020 | 14.07 | 14.35 | 14.03 | 14.03 | 10,897 | +0.00(+0.00%) |
Dec 02, 2020 | 14.43 | 14.44 | 13.95 | 14.03 | 7,408 | +0.08(+0.57%) |
Dec 01, 2020 | 14.42 | 14.51 | 13.93 | 13.95 | 20,998 | -0.22(-1.54%) |
Nov 30, 2020 | 14.66 | 14.69 | 14.09 | 14.17 | 16,932 | -0.63(-4.29%) |
Nov 27, 2020 | 14.62 | 14.87 | 14.43 | 14.80 | 5,749 | -0.03(-0.20%) |
Nov 25, 2020 | 14.33 | 14.87 | 14.33 | 14.83 | 5,648 | +0.13(+0.88%) |
Nov 24, 2020 | 14.67 | 14.86 | 14.37 | 14.70 | 19,873 | +0.23(+1.58%) |
Nov 23, 2020 | 14.47 | 14.55 | 14.28 | 14.47 | 10,628 | +0.23(+1.60%) |
Nov 20, 2020 | 14.21 | 14.34 | 14.06 | 14.25 | 12,709 | -0.22(-1.51%) |
Nov 19, 2020 | 14.16 | 14.46 | 14.05 | 14.46 | 18,066 | +0.44(+3.11%) |
Nov 18, 2020 | 14.82 | 14.82 | 14.03 | 14.03 | 9,425 | -0.63(-4.33%) |
Nov 17, 2020 | 14.01 | 14.85 | 14.01 | 14.66 | 12,532 | +0.37(+2.57%) |
Nov 16, 2020 | 14.52 | 14.52 | 14.16 | 14.30 | 23,132 | +0.35(+2.49%) |
Nov 13, 2020 | 13.72 | 14.03 | 13.71 | 13.95 | 26,006 | +0.43(+3.20%) |
Nov 12, 2020 | 13.78 | 13.78 | 13.41 | 13.52 | 6,644 | -0.27(-1.93%) |
Nov 11, 2020 | 13.77 | 13.78 | 13.51 | 13.78 | 33,130 | +0.00(+0.00%) |
Nov 10, 2020 | 13.66 | 14.10 | 13.22 | 13.78 | 43,103 | +0.27(+1.97%) |
Nov 09, 2020 | 14.70 | 14.70 | 13.04 | 13.52 | 50,756 | +0.23(+1.70%) |
Nov 06, 2020 | 13.31 | 13.54 | 13.04 | 13.29 | 13,816 | +0.00(+0.00%) |
Nov 05, 2020 | 13.30 | 13.54 | 13.04 | 13.29 | 15,036 | +0.00(+0.00%) |
Nov 04, 2020 | 12.98 | 13.75 | 12.98 | 13.29 | 11,835 | +0.00(+0.00%) |
Nov 03, 2020 | 13.46 | 13.78 | 12.94 | 13.29 | 18,679 | +0.01(+0.07%) |
Nov 02, 2020 | 13.26 | 13.28 | 12.97 | 13.28 | 6,890 | +0.33(+2.59%) |
Oct 30, 2020 | 13.76 | 13.79 | 12.80 | 12.94 | 13,612 | -0.68(-4.99%) |
Oct 29, 2020 | 12.98 | 13.62 | 12.98 | 13.62 | 7,397 | +0.53(+4.06%) |
Oct 28, 2020 | 13.88 | 13.88 | 12.85 | 13.09 | 8,350 | -0.54(-3.97%) |
Oct 27, 2020 | 13.63 | 13.72 | 13.49 | 13.63 | 6,562 | -0.06(-0.43%) |
Oct 26, 2020 | 13.85 | 13.90 | 13.66 | 13.69 | 10,831 | -0.20(-1.42%) |
Oct 23, 2020 | 13.89 | 13.89 | 13.89 | 13.89 | 2,539 | -0.15(-1.05%) |
Oct 22, 2020 | 14.03 | 14.22 | 14.03 | 14.04 | 7,074 | +0.08(+0.56%) |
Oct 21, 2020 | 13.87 | 14.03 | 13.87 | 13.96 | 7,187 | -0.21(-1.46%) |
Oct 20, 2020 | 14.02 | 14.57 | 14.02 | 14.16 | 4,871 | +0.22(+1.55%) |
Oct 19, 2020 | 14.26 | 14.49 | 13.95 | 13.95 | 3,401 | -0.41(-2.88%) |
Oct 16, 2020 | 14.15 | 14.63 | 14.15 | 14.36 | 6,704 | +0.10(+0.69%) |
Oct 15, 2020 | 14.03 | 14.65 | 13.93 | 14.26 | 68,713 | +0.24(+1.68%) |
Oct 14, 2020 | 14.35 | 14.35 | 14.03 | 14.03 | 4,711 | +0.00(+0.00%) |
Oct 13, 2020 | 14.37 | 14.40 | 14.03 | 14.03 | 6,986 | -0.54(-3.72%) |
Oct 12, 2020 | 14.39 | 14.57 | 14.39 | 14.57 | 3,252 | +0.19(+1.30%) |
Oct 09, 2020 | 14.14 | 14.38 | 13.65 | 14.38 | 6,704 | +0.45(+3.25%) |
Oct 08, 2020 | 13.77 | 13.96 | 13.54 | 13.93 | 10,462 | +0.25(+1.80%) |
Oct 07, 2020 | 13.36 | 13.73 | 13.02 | 13.68 | 8,554 | +0.52(+3.96%) |
Oct 06, 2020 | 13.10 | 13.45 | 12.90 | 13.16 | 24,628 | -0.11(-0.82%) |
Oct 05, 2020 | 13.05 | 13.45 | 13.05 | 13.27 | 15,642 | +0.37(+2.90%) |
Oct 02, 2020 | 12.69 | 13.17 | 12.67 | 12.90 | 14,628 | +0.09(+0.69%) |
Oct 01, 2020 | 13.04 | 13.05 | 12.76 | 12.81 | 31,245 | -0.12(-0.91%) |
Sep 30, 2020 | 13.00 | 13.19 | 12.92 | 12.92 | 5,444 | -0.16(-1.20%) |
Sep 29, 2020 | 13.21 | 13.21 | 13.04 | 13.08 | 6,694 | -0.30(-2.21%) |
Sep 28, 2020 | 13.17 | 13.56 | 13.17 | 13.38 | 12,119 | +0.24(+1.80%) |
Sep 25, 2020 | 13.34 | 13.34 | 13.04 | 13.14 | 13,612 | -0.07(-0.52%) |
Sep 24, 2020 | 13.28 | 13.33 | 13.10 | 13.21 | 8,057 | +0.09(+0.68%) |
Sep 23, 2020 | 13.56 | 13.63 | 13.10 | 13.12 | 16,186 | -0.51(-3.75%) |
Sep 22, 2020 | 13.61 | 13.98 | 13.39 | 13.63 | 13,304 | -0.07(-0.50%) |
Sep 21, 2020 | 14.79 | 15.06 | 13.42 | 13.70 | 23,699 | -1.65(-10.77%) |
Sep 18, 2020 | 14.04 | 15.65 | 13.80 | 15.36 | 93,258 | +1.47(+10.56%) |
Sep 17, 2020 | 13.55 | 13.89 | 13.55 | 13.89 | 3,543 | +0.20(+1.44%) |
Sep 16, 2020 | 13.70 | 13.73 | 13.68 | 13.69 | 14,142 | +0.01(+0.07%) |
Sep 15, 2020 | 14.14 | 14.16 | 13.68 | 13.68 | 9,132 | -0.27(-1.90%) |
Sep 14, 2020 | 13.95 | 13.97 | 13.80 | 13.95 | 7,593 | +0.17(+1.21%) |
Sep 11, 2020 | 14.09 | 14.18 | 13.78 | 13.78 | 9,346 | -0.33(-2.37%) |
Sep 10, 2020 | 14.24 | 14.50 | 14.12 | 14.12 | 7,979 | +0.06(+0.42%) |
Sep 09, 2020 | 13.98 | 14.63 | 13.88 | 14.06 | 9,755 | +0.21(+1.49%) |
Sep 08, 2020 | 14.22 | 14.22 | 13.85 | 13.85 | 19,339 | -0.64(-4.42%) |
Sep 04, 2020 | 14.35 | 14.53 | 13.88 | 14.49 | 13,206 | +0.43(+3.08%) |
Sep 03, 2020 | 14.37 | 14.52 | 14.04 | 14.06 | 8,916 | -0.34(-2.39%) |
Sep 02, 2020 | 14.16 | 14.69 | 14.16 | 14.40 | 10,806 | +0.13(+0.90%) |
Sep 01, 2020 | 14.22 | 14.33 | 14.00 | 14.27 | 10,179 | +0.14(+0.97%) |
Aug 31, 2020 | 14.27 | 14.52 | 13.97 | 14.14 | 21,172 | -0.30(-2.05%) |
Aug 28, 2020 | 14.66 | 14.71 | 14.12 | 14.43 | 8,838 | +0.40(+2.88%) |
Aug 27, 2020 | 14.24 | 14.36 | 13.77 | 14.03 | 6,621 | -0.02(-0.14%) |
Aug 26, 2020 | 14.87 | 14.87 | 14.05 | 14.05 | 6,228 | -0.67(-4.55%) |
Aug 25, 2020 | 15.17 | 15.32 | 14.72 | 14.72 | 8,266 | -0.47(-3.11%) |
Aug 24, 2020 | 15.26 | 15.31 | 14.88 | 15.19 | 8,679 | +0.02(+0.13%) |
Aug 21, 2020 | 15.24 | 15.74 | 15.16 | 15.17 | 13,308 | -0.17(-1.09%) |
Aug 20, 2020 | 14.96 | 15.35 | 14.96 | 15.34 | 18,877 | +0.24(+1.56%) |
Aug 19, 2020 | 14.57 | 15.10 | 14.57 | 15.10 | 10,412 | +0.53(+3.65%) |
Aug 18, 2020 | 13.93 | 14.74 | 13.80 | 14.57 | 13,574 | +0.38(+2.71%) |
Aug 17, 2020 | 14.47 | 14.48 | 13.61 | 14.18 | 8,843 | -0.33(-2.31%) |
Aug 14, 2020 | 14.53 | 14.58 | 14.32 | 14.52 | 4,295 | -0.11(-0.73%) |
Aug 13, 2020 | 14.53 | 14.79 | 13.73 | 14.63 | 6,995 | -0.13(-0.86%) |
Aug 12, 2020 | 14.67 | 14.83 | 14.23 | 14.75 | 5,036 | +0.29(+2.03%) |
Aug 11, 2020 | 15.07 | 15.07 | 14.44 | 14.46 | 8,239 | -0.44(-2.95%) |
Aug 10, 2020 | 14.96 | 15.04 | 14.86 | 14.90 | 5,658 | +0.01(+0.07%) |
Aug 07, 2020 | 13.69 | 15.03 | 13.69 | 14.89 | 16,466 | +1.13(+8.24%) |
Aug 06, 2020 | 13.72 | 13.85 | 13.70 | 13.76 | 13,280 | -0.10(-0.71%) |
Aug 05, 2020 | 13.71 | 14.15 | 13.70 | 13.85 | 8,226 | +0.38(+2.83%) |
Aug 04, 2020 | 13.30 | 13.55 | 13.21 | 13.47 | 8,306 | +0.03(+0.22%) |
Aug 03, 2020 | 12.63 | 13.47 | 12.63 | 13.44 | 8,840 | +0.93(+7.42%) |
Jul 31, 2020 | 12.99 | 13.02 | 12.35 | 12.52 | 24,239 | -0.51(-3.90%) |
Jul 30, 2020 | 13.46 | 13.66 | 13.02 | 13.02 | 25,043 | -0.64(-4.65%) |
Jul 29, 2020 | 14.19 | 14.19 | 13.49 | 13.66 | 12,914 | +0.05(+0.36%) |
Jul 28, 2020 | 13.78 | 14.95 | 13.56 | 13.61 | 7,530 | -0.29(-2.11%) |
Jul 27, 2020 | 13.78 | 14.10 | 13.78 | 13.90 | 6,511 | +0.05(+0.35%) |
Jul 24, 2020 | 13.91 | 13.92 | 13.76 | 13.85 | 5,011 | -0.11(-0.77%) |
Jul 23, 2020 | 14.27 | 14.27 | 13.92 | 13.96 | 10,326 | -0.31(-2.19%) |
Jul 22, 2020 | 14.50 | 14.50 | 14.21 | 14.27 | 6,509 | -0.39(-2.67%) |
Jul 21, 2020 | 14.61 | 14.95 | 14.29 | 14.67 | 17,713 | +0.24(+1.69%) |
Jul 20, 2020 | 14.46 | 14.54 | 14.35 | 14.42 | 10,917 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.52 | 14.30 | 14.42 | 8,182 | +0.04(+0.27%) |
Jul 16, 2020 | 14.62 | 14.62 | 14.18 | 14.38 | 14,645 | +0.04(+0.27%) |
Jul 15, 2020 | 14.96 | 14.96 | 14.34 | 14.34 | 23,521 | -0.25(-1.74%) |
Jul 14, 2020 | 14.57 | 14.60 | 14.23 | 14.60 | 10,221 | +0.49(+3.47%) |
Jul 13, 2020 | 14.15 | 14.15 | 13.67 | 14.11 | 6,979 | +0.14(+0.98%) |
Jul 10, 2020 | 13.45 | 13.98 | 13.45 | 13.97 | 8,795 | +0.42(+3.10%) |
Jul 09, 2020 | 13.42 | 13.73 | 13.14 | 13.55 | 26,633 | +0.15(+1.09%) |
Jul 08, 2020 | 13.56 | 13.70 | 13.28 | 13.40 | 13,166 | -0.28(-2.07%) |
Jul 07, 2020 | 14.10 | 14.71 | 13.62 | 13.69 | 23,326 | -0.62(-4.31%) |
Jul 06, 2020 | 14.46 | 14.61 | 14.10 | 14.30 | 7,287 | +0.21(+1.46%) |
Jul 02, 2020 | 14.51 | 14.53 | 14.10 | 14.10 | 10,534 | -0.05(-0.35%) |
Jul 01, 2020 | 14.70 | 14.70 | 14.15 | 14.15 | 10,370 | -0.59(-3.98%) |
Jun 30, 2020 | 14.36 | 14.92 | 14.36 | 14.73 | 19,725 | +0.25(+1.76%) |
Jun 29, 2020 | 14.18 | 14.67 | 14.11 | 14.48 | 17,976 | +0.57(+4.08%) |
Jun 26, 2020 | 13.84 | 13.99 | 13.74 | 13.91 | 57,888 | -0.14(-0.97%) |
Jun 25, 2020 | 13.57 | 14.13 | 13.40 | 14.05 | 20,670 | +0.34(+2.50%) |
Jun 24, 2020 | 14.06 | 14.30 | 13.70 | 13.71 | 25,692 | -0.60(-4.17%) |
Jun 23, 2020 | 14.62 | 14.62 | 14.20 | 14.30 | 10,587 | -0.08(-0.54%) |
Jun 22, 2020 | 13.96 | 14.44 | 13.96 | 14.38 | 17,541 | +0.26(+1.87%) |
Jun 19, 2020 | 14.13 | 14.13 | 13.96 | 14.12 | 52,263 | -0.07(-0.48%) |
Jun 18, 2020 | 14.31 | 14.46 | 14.11 | 14.19 | 13,996 | -0.25(-1.76%) |
Jun 17, 2020 | 14.58 | 14.66 | 14.42 | 14.44 | 14,366 | -0.40(-2.70%) |
Jun 16, 2020 | 15.32 | 15.32 | 14.72 | 14.84 | 15,996 | +0.06(+0.40%) |
Jun 15, 2020 | 13.85 | 14.97 | 13.65 | 14.78 | 17,326 | +0.53(+3.70%) |
Jun 12, 2020 | 14.35 | 14.99 | 13.35 | 14.26 | 47,354 | +0.60(+4.37%) |
Jun 11, 2020 | 14.57 | 14.57 | 13.59 | 13.66 | 30,768 | -1.57(-10.33%) |
Jun 10, 2020 | 15.15 | 15.48 | 14.90 | 15.23 | 17,542 | +0.13(+0.84%) |
Jun 09, 2020 | 15.28 | 15.49 | 14.82 | 15.11 | 12,708 | -0.43(-2.77%) |
Jun 08, 2020 | 15.34 | 15.76 | 15.16 | 15.54 | 24,036 | +0.54(+3.59%) |
Jun 05, 2020 | 14.94 | 15.45 | 14.68 | 15.00 | 19,228 | +0.66(+4.57%) |
Jun 04, 2020 | 14.35 | 14.57 | 14.05 | 14.34 | 23,603 | -0.09(-0.61%) |
Jun 03, 2020 | 14.12 | 14.73 | 13.95 | 14.43 | 20,552 | +0.69(+5.05%) |
Jun 02, 2020 | 14.10 | 14.21 | 13.70 | 13.74 | 10,078 | -0.16(-1.13%) |