Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 13.84 | 13.87 | 13.60 | 13.75 | 289,593 | +0.10(+0.73%) |
May 28, 2021 | 13.71 | 13.83 | 13.64 | 13.65 | 218,943 | +0.00(+0.00%) |
May 27, 2021 | 13.69 | 13.86 | 13.60 | 13.65 | 611,584 | +0.10(+0.74%) |
May 26, 2021 | 13.46 | 13.64 | 13.39 | 13.55 | 439,485 | +0.18(+1.35%) |
May 25, 2021 | 13.46 | 13.66 | 13.37 | 13.37 | 432,837 | -0.01(-0.07%) |
May 21, 2021 | 13.38 | 13.38 | 13.38 | 0 | +0.10(+0.75%) | |
May 20, 2021 | 13.25 | 13.38 | 13.18 | 13.28 | 540,889 | +0.04(+0.30%) |
May 19, 2021 | 13.35 | 13.36 | 13.10 | 13.24 | 483,484 | -0.12(-0.90%) |
May 18, 2021 | 13.21 | 13.43 | 13.06 | 13.36 | 424,446 | +0.10(+0.75%) |
May 17, 2021 | 13.50 | 13.54 | 13.23 | 13.26 | 308,734 | -0.15(-1.12%) |
May 14, 2021 | 13.49 | 13.50 | 13.16 | 13.41 | 618,072 | +0.01(+0.07%) |
May 13, 2021 | 13.58 | 13.70 | 13.34 | 13.40 | 371,563 | -0.12(-0.89%) |
May 12, 2021 | 13.74 | 13.77 | 13.50 | 13.52 | 379,685 | -0.15(-1.10%) |
May 11, 2021 | 13.85 | 13.85 | 13.51 | 13.67 | 354,701 | -0.22(-1.58%) |
May 10, 2021 | 14.08 | 14.21 | 13.84 | 13.89 | 594,941 | -0.14(-1.00%) |
May 07, 2021 | 14.30 | 14.36 | 13.84 | 14.03 | 464,165 | +0.11(+0.79%) |
May 06, 2021 | 14.32 | 14.49 | 13.60 | 13.92 | 680,936 | -0.78(-5.31%) |
May 05, 2021 | 14.50 | 14.84 | 14.49 | 14.70 | 486,055 | +0.20(+1.38%) |
May 04, 2021 | 14.45 | 14.57 | 14.29 | 14.50 | 511,305 | +0.03(+0.21%) |
May 03, 2021 | 14.62 | 14.62 | 14.40 | 14.47 | 205,312 | +0.05(+0.35%) |
Apr 30, 2021 | 14.56 | 14.60 | 14.38 | 14.42 | 348,939 | -0.17(-1.17%) |
Apr 29, 2021 | 14.87 | 14.90 | 14.56 | 14.59 | 193,701 | -0.18(-1.22%) |
Apr 28, 2021 | 14.92 | 15.00 | 14.77 | 14.77 | 194,904 | -0.11(-0.74%) |
Apr 27, 2021 | 14.90 | 15.12 | 14.70 | 14.88 | 195,193 | +0.00(+0.00%) |
Apr 26, 2021 | 14.95 | 15.13 | 14.85 | 14.88 | 518,462 | -0.01(-0.07%) |
Apr 23, 2021 | 15.05 | 15.15 | 14.89 | 14.89 | 224,719 | -0.14(-0.93%) |
Apr 22, 2021 | 15.30 | 15.31 | 14.98 | 15.03 | 290,629 | -0.25(-1.64%) |
Apr 21, 2021 | 15.24 | 15.36 | 15.17 | 15.28 | 243,642 | +0.13(+0.86%) |
Apr 20, 2021 | 15.02 | 15.23 | 14.99 | 15.15 | 255,781 | +0.10(+0.66%) |
Apr 19, 2021 | 15.15 | 15.34 | 14.65 | 15.05 | 485,689 | -0.10(-0.66%) |
Apr 16, 2021 | 14.75 | 15.50 | 14.75 | 15.15 | 573,387 | +0.74(+5.14%) |
Apr 15, 2021 | 14.44 | 14.68 | 14.38 | 14.41 | 247,046 | +0.03(+0.21%) |
Apr 14, 2021 | 14.50 | 14.50 | 14.18 | 14.38 | 470,012 | +0.01(+0.07%) |
Apr 13, 2021 | 14.25 | 14.46 | 14.09 | 14.37 | 688,693 | +0.17(+1.20%) |
Apr 12, 2021 | 14.50 | 14.50 | 14.09 | 14.20 | 535,512 | -0.22(-1.53%) |
Apr 09, 2021 | 14.64 | 14.64 | 14.34 | 14.42 | 480,463 | -0.18(-1.23%) |
Apr 08, 2021 | 15.20 | 15.25 | 14.51 | 14.60 | 552,428 | -0.51(-3.38%) |
Apr 07, 2021 | 15.85 | 15.95 | 14.90 | 15.11 | 879,153 | -1.28(-7.81%) |
Apr 06, 2021 | 16.15 | 16.44 | 16.04 | 16.39 | 250,244 | +0.26(+1.61%) |
Apr 05, 2021 | 16.23 | 16.34 | 16.11 | 16.13 | 237,104 | +0.05(+0.31%) |
Apr 01, 2021 | 16.08 | 16.08 | 16.08 | 0 | +0.35(+2.23%) | |
Mar 31, 2021 | 16.22 | 16.40 | 15.56 | 15.73 | 449,257 | -0.41(-2.54%) |
Mar 30, 2021 | 16.16 | 16.54 | 16.10 | 16.14 | 206,856 | -0.03(-0.19%) |
Mar 29, 2021 | 16.26 | 16.33 | 15.99 | 16.17 | 173,422 | -0.17(-1.04%) |
Mar 26, 2021 | 16.18 | 16.40 | 16.04 | 16.34 | 425,189 | +0.24(+1.49%) |
Mar 25, 2021 | 15.41 | 16.10 | 15.35 | 16.10 | 436,950 | +0.60(+3.87%) |
Mar 24, 2021 | 15.65 | 15.70 | 15.23 | 15.50 | 597,522 | -0.17(-1.08%) |
Mar 23, 2021 | 16.60 | 16.60 | 15.53 | 15.67 | 843,845 | -0.89(-5.37%) |
Mar 22, 2021 | 17.50 | 17.52 | 16.23 | 16.56 | 811,172 | -1.45(-8.05%) |
Mar 19, 2021 | 18.04 | 18.28 | 17.97 | 18.01 | 219,964 | -0.11(-0.61%) |
Mar 18, 2021 | 17.95 | 18.35 | 17.74 | 18.12 | 214,289 | +0.07(+0.39%) |
Mar 17, 2021 | 17.69 | 18.07 | 17.65 | 18.05 | 161,866 | +0.32(+1.80%) |
Mar 16, 2021 | 17.59 | 17.77 | 17.58 | 17.73 | 104,167 | +0.06(+0.34%) |
Mar 15, 2021 | 17.90 | 17.90 | 17.52 | 17.67 | 271,189 | -0.21(-1.17%) |
Mar 12, 2021 | 18.18 | 18.18 | 17.68 | 17.88 | 143,334 | +0.00(+0.00%) |
Mar 11, 2021 | 18.03 | 18.03 | 17.63 | 17.88 | 154,233 | -0.09(-0.50%) |
Mar 10, 2021 | 18.18 | 18.48 | 17.94 | 17.97 | 213,294 | -0.21(-1.16%) |
Mar 09, 2021 | 17.66 | 18.26 | 17.60 | 18.18 | 402,715 | +0.51(+2.89%) |
Mar 08, 2021 | 17.30 | 17.75 | 17.30 | 17.67 | 187,772 | +0.22(+1.26%) |
Mar 05, 2021 | 17.44 | 17.54 | 17.22 | 17.45 | 296,945 | +0.14(+0.81%) |
Mar 04, 2021 | 17.25 | 17.82 | 17.09 | 17.31 | 563,728 | +0.04(+0.23%) |
Mar 03, 2021 | 17.08 | 17.42 | 16.79 | 17.27 | 412,344 | +0.27(+1.59%) |
Mar 02, 2021 | 17.49 | 17.50 | 16.45 | 17.00 | 622,297 | -0.58(-3.30%) |
Mar 01, 2021 | 17.01 | 17.89 | 16.88 | 17.58 | 730,820 | +0.79(+4.71%) |
Feb 26, 2021 | 16.36 | 17.09 | 16.36 | 16.79 | 619,687 | +0.24(+1.45%) |
Feb 25, 2021 | 16.75 | 17.20 | 16.37 | 16.55 | 504,002 | +0.30(+1.85%) |
Feb 24, 2021 | 15.95 | 16.42 | 15.95 | 16.25 | 522,599 | +0.18(+1.12%) |
Feb 23, 2021 | 16.07 | 16.12 | 15.66 | 16.07 | 266,648 | +0.01(+0.06%) |
Feb 22, 2021 | 16.18 | 16.30 | 15.87 | 16.06 | 222,886 | -0.18(-1.11%) |
Feb 19, 2021 | 16.07 | 16.35 | 15.91 | 16.24 | 211,161 | +0.19(+1.18%) |
Feb 18, 2021 | 16.33 | 16.37 | 16.01 | 16.05 | 205,753 | -0.28(-1.71%) |
Feb 17, 2021 | 16.79 | 16.79 | 16.24 | 16.33 | 395,581 | -0.54(-3.20%) |
Feb 16, 2021 | 16.48 | 17.01 | 16.48 | 16.87 | 331,940 | +0.11(+0.66%) |
Feb 12, 2021 | 16.76 | 16.76 | 16.76 | 0 | +0.06(+0.36%) | |
Feb 11, 2021 | 16.51 | 17.07 | 16.51 | 16.70 | 541,443 | +0.21(+1.27%) |
Feb 10, 2021 | 16.36 | 16.55 | 16.22 | 16.49 | 258,967 | +0.10(+0.61%) |
Feb 09, 2021 | 16.29 | 16.40 | 16.09 | 16.39 | 197,644 | +0.07(+0.43%) |
Feb 08, 2021 | 16.21 | 16.36 | 15.91 | 16.32 | 215,368 | +0.22(+1.37%) |
Feb 05, 2021 | 15.94 | 16.23 | 15.87 | 16.10 | 250,982 | +0.21(+1.32%) |
Feb 04, 2021 | 15.99 | 16.22 | 15.84 | 15.89 | 247,602 | -0.13(-0.81%) |
Feb 03, 2021 | 16.06 | 16.35 | 15.83 | 16.02 | 206,115 | -0.04(-0.25%) |
Feb 02, 2021 | 16.21 | 16.57 | 15.91 | 16.06 | 416,168 | -0.09(-0.56%) |
Feb 01, 2021 | 15.71 | 16.24 | 15.52 | 16.15 | 538,816 | +0.65(+4.19%) |
Jan 29, 2021 | 15.22 | 15.64 | 14.60 | 15.50 | 857,425 | +0.21(+1.37%) |
Jan 28, 2021 | 15.41 | 15.72 | 15.15 | 15.29 | 202,293 | -0.14(-0.91%) |
Jan 27, 2021 | 15.54 | 15.62 | 15.15 | 15.43 | 201,519 | -0.27(-1.72%) |
Jan 26, 2021 | 15.50 | 15.91 | 15.45 | 15.70 | 166,207 | +0.22(+1.42%) |
Jan 25, 2021 | 15.37 | 15.66 | 15.17 | 15.48 | 433,127 | +0.23(+1.51%) |
Jan 22, 2021 | 15.26 | 15.34 | 15.09 | 15.25 | 339,294 | -0.19(-1.23%) |
Jan 21, 2021 | 14.96 | 15.54 | 14.91 | 15.44 | 591,024 | +0.79(+5.39%) |
Jan 20, 2021 | 14.71 | 14.89 | 14.64 | 14.65 | 183,250 | -0.05(-0.34%) |
Jan 19, 2021 | 15.00 | 15.06 | 14.64 | 14.70 | 217,558 | -0.31(-2.07%) |
Jan 18, 2021 | 14.59 | 15.09 | 14.59 | 15.01 | 183,838 | +0.31(+2.11%) |
Jan 15, 2021 | 14.55 | 14.76 | 14.31 | 14.70 | 287,562 | +0.14(+0.96%) |
Jan 14, 2021 | 14.75 | 14.75 | 14.42 | 14.56 | 329,119 | -0.14(-0.95%) |
Jan 13, 2021 | 14.92 | 15.05 | 14.70 | 14.70 | 213,583 | -0.17(-1.14%) |
Jan 12, 2021 | 15.04 | 15.21 | 14.81 | 14.87 | 209,515 | -0.18(-1.20%) |
Jan 11, 2021 | 15.26 | 15.28 | 14.88 | 15.05 | 280,931 | -0.30(-1.95%) |
Jan 08, 2021 | 15.23 | 16.02 | 15.13 | 15.35 | 572,378 | +0.58(+3.93%) |
Jan 07, 2021 | 14.48 | 14.77 | 14.45 | 14.77 | 154,756 | +0.33(+2.29%) |
Jan 06, 2021 | 14.15 | 14.52 | 14.14 | 14.44 | 276,139 | +0.28(+1.98%) |
Jan 05, 2021 | 14.31 | 14.33 | 14.10 | 14.16 | 188,451 | -0.16(-1.12%) |
Jan 04, 2021 | 14.58 | 14.63 | 14.32 | 14.32 | 310,654 | -0.23(-1.58%) |
Dec 31, 2020 | 14.55 | 14.55 | 14.55 | 0 | -0.07(-0.48%) | |
Dec 30, 2020 | 14.51 | 14.68 | 14.46 | 14.62 | 168,820 | +0.11(+0.76%) |
Dec 29, 2020 | 14.46 | 14.65 | 14.41 | 14.51 | 266,776 | -0.01(-0.07%) |
Dec 24, 2020 | 14.52 | 14.52 | 14.52 | 0 | -0.02(-0.14%) | |
Dec 23, 2020 | 14.55 | 14.75 | 14.42 | 14.54 | 229,294 | +0.01(+0.07%) |
Dec 22, 2020 | 14.50 | 14.77 | 14.32 | 14.53 | 340,437 | +0.06(+0.41%) |
Dec 21, 2020 | 14.52 | 14.52 | 14.15 | 14.47 | 242,592 | -0.18(-1.23%) |
Dec 18, 2020 | 14.71 | 14.94 | 14.55 | 14.65 | 683,796 | -0.20(-1.35%) |
Dec 17, 2020 | 14.99 | 15.06 | 14.75 | 14.85 | 563,349 | -0.08(-0.54%) |
Dec 16, 2020 | 15.13 | 15.31 | 14.85 | 14.93 | 290,108 | -0.15(-0.99%) |
Dec 15, 2020 | 15.03 | 15.21 | 14.96 | 15.08 | 152,130 | +0.05(+0.33%) |
Dec 14, 2020 | 15.05 | 15.55 | 14.98 | 15.03 | 491,287 | +0.07(+0.47%) |
Dec 11, 2020 | 15.00 | 15.15 | 14.92 | 14.96 | 184,246 | -0.07(-0.47%) |
Dec 10, 2020 | 15.06 | 15.22 | 14.92 | 15.03 | 213,827 | -0.09(-0.60%) |
Dec 09, 2020 | 15.32 | 15.33 | 15.05 | 15.12 | 149,428 | -0.15(-0.98%) |
Dec 08, 2020 | 15.22 | 15.30 | 15.04 | 15.27 | 225,179 | +0.02(+0.13%) |
Dec 07, 2020 | 15.46 | 15.47 | 15.03 | 15.25 | 496,958 | -0.31(-1.99%) |
Dec 04, 2020 | 14.75 | 15.59 | 14.73 | 15.56 | 613,549 | +0.80(+5.42%) |
Dec 03, 2020 | 14.70 | 14.92 | 14.66 | 14.76 | 215,165 | +0.02(+0.14%) |
Dec 02, 2020 | 15.00 | 15.13 | 14.70 | 14.74 | 468,674 | -0.27(-1.80%) |
Dec 01, 2020 | 14.55 | 15.03 | 14.53 | 15.01 | 316,129 | +0.41(+2.81%) |
Nov 30, 2020 | 14.54 | 14.60 | 14.24 | 14.60 | 573,964 | +0.01(+0.07%) |
Nov 27, 2020 | 14.60 | 14.60 | 14.29 | 14.59 | 147,630 | +0.06(+0.41%) |
Nov 26, 2020 | 14.51 | 14.63 | 14.36 | 14.53 | 114,035 | -0.02(-0.14%) |
Nov 25, 2020 | 14.78 | 14.95 | 14.49 | 14.55 | 444,184 | -0.30(-2.02%) |
Nov 24, 2020 | 14.61 | 14.91 | 14.45 | 14.85 | 465,840 | +0.31(+2.13%) |
Nov 23, 2020 | 14.31 | 14.63 | 14.29 | 14.54 | 582,050 | +0.21(+1.47%) |
Nov 20, 2020 | 14.33 | 14.43 | 14.25 | 14.33 | 225,335 | -0.02(-0.14%) |
Nov 19, 2020 | 14.38 | 14.58 | 14.25 | 14.35 | 260,948 | -0.13(-0.90%) |
Nov 18, 2020 | 14.50 | 14.80 | 14.27 | 14.48 | 674,964 | +0.05(+0.35%) |
Nov 17, 2020 | 14.50 | 14.56 | 14.21 | 14.43 | 696,954 | -0.16(-1.10%) |
Nov 16, 2020 | 13.75 | 14.64 | 13.74 | 14.59 | 806,563 | +0.95(+6.96%) |
Nov 13, 2020 | 13.51 | 13.80 | 13.23 | 13.64 | 457,052 | +0.10(+0.74%) |
Nov 12, 2020 | 15.10 | 15.18 | 13.42 | 13.54 | 991,727 | -1.56(-10.33%) |
Nov 11, 2020 | 14.75 | 15.12 | 14.75 | 15.10 | 188,185 | +0.38(+2.58%) |
Nov 10, 2020 | 14.75 | 14.98 | 14.59 | 14.72 | 266,801 | +0.08(+0.55%) |
Nov 09, 2020 | 14.76 | 15.12 | 14.41 | 14.64 | 340,419 | +0.01(+0.07%) |
Nov 06, 2020 | 14.57 | 14.65 | 14.41 | 14.63 | 210,251 | +0.06(+0.41%) |
Nov 05, 2020 | 14.56 | 14.60 | 14.19 | 14.57 | 298,377 | +0.16(+1.11%) |
Nov 04, 2020 | 14.23 | 14.45 | 14.10 | 14.41 | 315,344 | +0.16(+1.12%) |
Nov 03, 2020 | 14.50 | 14.50 | 14.19 | 14.25 | 187,455 | -0.13(-0.90%) |
Nov 02, 2020 | 14.29 | 14.40 | 14.12 | 14.38 | 218,737 | +0.20(+1.41%) |
Oct 30, 2020 | 14.50 | 14.50 | 14.06 | 14.18 | 608,916 | -0.50(-3.41%) |
Oct 29, 2020 | 14.41 | 14.76 | 14.41 | 14.68 | 408,326 | +0.23(+1.59%) |
Oct 28, 2020 | 14.34 | 14.61 | 14.22 | 14.45 | 541,397 | -0.39(-2.63%) |
Oct 27, 2020 | 15.20 | 15.22 | 14.52 | 14.84 | 462,865 | -0.37(-2.43%) |
Oct 26, 2020 | 15.92 | 15.92 | 15.14 | 15.21 | 425,045 | -0.73(-4.58%) |
Oct 23, 2020 | 16.06 | 16.10 | 15.85 | 15.94 | 797,537 | -0.04(-0.25%) |
Oct 22, 2020 | 15.90 | 16.05 | 15.90 | 15.98 | 358,736 | +0.05(+0.31%) |
Oct 21, 2020 | 16.06 | 16.11 | 15.87 | 15.93 | 275,428 | -0.12(-0.75%) |
Oct 20, 2020 | 16.00 | 16.19 | 15.76 | 16.05 | 288,139 | +0.10(+0.63%) |
Oct 19, 2020 | 16.18 | 16.20 | 15.95 | 15.95 | 279,636 | -0.22(-1.36%) |
Oct 16, 2020 | 16.08 | 16.19 | 15.95 | 16.17 | 162,061 | +0.13(+0.81%) |
Oct 15, 2020 | 16.01 | 16.25 | 15.92 | 16.04 | 239,104 | -0.12(-0.74%) |
Oct 14, 2020 | 16.11 | 16.22 | 15.99 | 16.16 | 261,617 | -0.12(-0.74%) |
Oct 13, 2020 | 16.34 | 16.38 | 15.89 | 16.28 | 340,013 | +0.02(+0.12%) |
Oct 09, 2020 | 16.26 | 16.26 | 16.26 | 0 | -0.02(-0.12%) | |
Oct 08, 2020 | 16.46 | 16.48 | 16.13 | 16.28 | 177,828 | -0.09(-0.55%) |
Oct 07, 2020 | 16.28 | 16.47 | 16.04 | 16.37 | 400,579 | +0.18(+1.11%) |
Oct 06, 2020 | 16.50 | 16.60 | 16.00 | 16.19 | 736,446 | -1.42(-8.06%) |
Oct 05, 2020 | 17.02 | 17.62 | 16.79 | 17.61 | 336,411 | +0.52(+3.04%) |
Oct 02, 2020 | 16.38 | 17.35 | 16.38 | 17.09 | 370,154 | +0.52(+3.14%) |
Oct 01, 2020 | 16.83 | 16.92 | 16.41 | 16.57 | 229,242 | -0.27(-1.60%) |
Sep 30, 2020 | 16.28 | 16.98 | 16.28 | 16.84 | 391,091 | +0.49(+3.00%) |
Sep 29, 2020 | 15.88 | 16.63 | 15.82 | 16.35 | 788,287 | +0.85(+5.48%) |
Sep 28, 2020 | 15.59 | 16.75 | 15.48 | 15.50 | 809,120 | +0.52(+3.47%) |
Sep 25, 2020 | 13.77 | 15.07 | 13.77 | 14.98 | 683,050 | +1.14(+8.24%) |
Sep 24, 2020 | 14.09 | 14.14 | 13.68 | 13.84 | 213,740 | -0.31(-2.19%) |
Sep 23, 2020 | 14.34 | 14.38 | 14.10 | 14.15 | 225,358 | -0.20(-1.39%) |
Sep 22, 2020 | 14.48 | 14.69 | 14.21 | 14.35 | 333,606 | -0.08(-0.55%) |
Sep 21, 2020 | 14.30 | 14.50 | 14.13 | 14.43 | 277,426 | +0.08(+0.56%) |
Sep 18, 2020 | 14.61 | 14.62 | 14.33 | 14.35 | 506,529 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.64 | 14.17 | 14.56 | 212,428 | +0.08(+0.55%) |
Sep 16, 2020 | 14.32 | 14.51 | 14.14 | 14.48 | 235,251 | +0.20(+1.40%) |
Sep 15, 2020 | 14.45 | 14.50 | 14.20 | 14.28 | 288,740 | -0.13(-0.90%) |
Sep 14, 2020 | 14.27 | 14.60 | 14.23 | 14.41 | 173,910 | +0.31(+2.20%) |
Sep 11, 2020 | 13.83 | 14.34 | 13.83 | 14.10 | 144,510 | +0.28(+2.03%) |
Sep 10, 2020 | 14.18 | 14.23 | 13.69 | 13.82 | 294,683 | -0.30(-2.12%) |
Sep 09, 2020 | 13.87 | 14.22 | 13.85 | 14.12 | 151,326 | +0.29(+2.10%) |
Sep 08, 2020 | 13.86 | 14.14 | 13.73 | 13.83 | 186,193 | -0.23(-1.64%) |
Sep 04, 2020 | 14.06 | 14.06 | 14.06 | 0 | +0.18(+1.30%) | |
Sep 03, 2020 | 13.92 | 14.12 | 13.63 | 13.88 | 221,869 | -0.26(-1.84%) |
Sep 02, 2020 | 14.07 | 14.40 | 14.07 | 14.14 | 138,733 | +0.00(+0.00%) |
Sep 01, 2020 | 13.91 | 14.19 | 13.91 | 14.14 | 114,691 | +0.27(+1.95%) |
Aug 31, 2020 | 14.22 | 14.30 | 13.85 | 13.87 | 153,646 | -0.44(-3.07%) |
Aug 28, 2020 | 14.34 | 14.36 | 14.18 | 14.31 | 114,306 | +0.02(+0.14%) |
Aug 27, 2020 | 14.53 | 14.53 | 14.19 | 14.29 | 118,985 | -0.17(-1.18%) |
Aug 26, 2020 | 14.47 | 14.51 | 14.26 | 14.46 | 145,747 | +0.00(+0.00%) |
Aug 25, 2020 | 14.53 | 14.62 | 14.31 | 14.46 | 175,667 | -0.06(-0.41%) |
Aug 24, 2020 | 14.34 | 14.65 | 14.24 | 14.52 | 222,387 | +0.05(+0.35%) |
Aug 21, 2020 | 14.56 | 14.63 | 14.36 | 14.47 | 132,909 | -0.16(-1.09%) |
Aug 20, 2020 | 14.94 | 15.00 | 14.55 | 14.63 | 206,756 | -0.35(-2.34%) |
Aug 19, 2020 | 15.14 | 15.23 | 14.95 | 14.98 | 146,209 | -0.26(-1.71%) |
Aug 18, 2020 | 15.00 | 15.33 | 14.84 | 15.24 | 261,609 | +0.35(+2.35%) |
Aug 17, 2020 | 15.08 | 15.08 | 14.69 | 14.89 | 255,072 | -0.15(-1.00%) |
Aug 14, 2020 | 14.67 | 15.11 | 14.60 | 15.04 | 168,484 | +0.41(+2.80%) |
Aug 13, 2020 | 14.88 | 15.22 | 14.55 | 14.63 | 305,380 | -0.26(-1.75%) |
Aug 12, 2020 | 15.01 | 15.04 | 14.81 | 14.89 | 238,727 | -0.04(-0.27%) |
Aug 11, 2020 | 14.64 | 15.43 | 14.64 | 14.93 | 389,159 | +0.19(+1.29%) |
Aug 10, 2020 | 14.99 | 15.26 | 14.62 | 14.74 | 361,212 | +0.10(+0.68%) |
Aug 07, 2020 | 16.05 | 16.05 | 14.37 | 14.64 | 626,525 | -1.30(-8.16%) |
Aug 06, 2020 | 15.21 | 16.19 | 15.21 | 15.94 | 220,028 | +0.19(+1.21%) |
Aug 05, 2020 | 15.38 | 15.85 | 15.30 | 15.75 | 244,058 | +0.35(+2.27%) |
Aug 04, 2020 | 15.23 | 15.48 | 15.23 | 15.40 | 149,348 | +0.13(+0.85%) |
Jul 31, 2020 | 15.27 | 15.27 | 15.27 | 0 | +0.17(+1.13%) | |
Jul 30, 2020 | 14.97 | 15.19 | 14.95 | 15.10 | 150,113 | +0.00(+0.00%) |
Jul 29, 2020 | 15.14 | 15.31 | 14.95 | 15.10 | 207,698 | -0.07(-0.46%) |
Jul 28, 2020 | 15.22 | 15.37 | 15.09 | 15.17 | 133,028 | -0.06(-0.39%) |
Jul 27, 2020 | 14.90 | 15.37 | 14.90 | 15.23 | 154,692 | +0.25(+1.67%) |
Jul 24, 2020 | 15.35 | 15.35 | 14.89 | 14.98 | 222,371 | -0.40(-2.60%) |
Jul 23, 2020 | 14.80 | 15.47 | 14.80 | 15.38 | 274,576 | +0.47(+3.15%) |
Jul 22, 2020 | 15.45 | 15.45 | 14.65 | 14.91 | 430,279 | -0.85(-5.39%) |
Jul 21, 2020 | 16.05 | 16.05 | 15.69 | 15.76 | 296,830 | -0.30(-1.87%) |
Jul 20, 2020 | 15.88 | 16.08 | 15.82 | 16.06 | 207,835 | -0.02(-0.12%) |
Jul 17, 2020 | 15.86 | 16.18 | 15.81 | 16.08 | 178,145 | +0.23(+1.45%) |
Jul 16, 2020 | 15.78 | 15.95 | 15.60 | 15.85 | 113,458 | +0.04(+0.25%) |
Jul 15, 2020 | 15.74 | 15.90 | 15.37 | 15.81 | 397,168 | +0.12(+0.76%) |
Jul 14, 2020 | 15.18 | 15.78 | 15.18 | 15.69 | 303,883 | +0.49(+3.22%) |
Jul 13, 2020 | 15.41 | 15.44 | 15.05 | 15.20 | 129,280 | -0.28(-1.81%) |
Jul 10, 2020 | 14.90 | 15.56 | 14.69 | 15.48 | 276,676 | +0.57(+3.82%) |
Jul 09, 2020 | 15.19 | 15.37 | 14.71 | 14.91 | 324,850 | -0.37(-2.42%) |
Jul 08, 2020 | 15.15 | 15.33 | 14.98 | 15.28 | 134,373 | +0.14(+0.92%) |
Jul 07, 2020 | 15.22 | 15.26 | 14.98 | 15.14 | 215,463 | -0.10(-0.66%) |
Jul 06, 2020 | 14.97 | 15.57 | 14.91 | 15.24 | 282,390 | +0.29(+1.94%) |
Jul 03, 2020 | 14.67 | 14.95 | 14.62 | 14.95 | 77,358 | +0.24(+1.63%) |
Jul 02, 2020 | 14.84 | 14.84 | 14.31 | 14.71 | 257,910 | -0.08(-0.54%) |
Jun 30, 2020 | 14.79 | 14.79 | 14.79 | 0 | +0.18(+1.23%) | |
Jun 29, 2020 | 14.39 | 14.61 | 14.23 | 14.61 | 163,735 | +0.29(+2.03%) |
Jun 26, 2020 | 14.18 | 14.35 | 14.06 | 14.32 | 124,364 | +0.05(+0.35%) |
Jun 25, 2020 | 14.15 | 14.34 | 13.85 | 14.27 | 149,356 | +0.05(+0.35%) |
Jun 24, 2020 | 14.11 | 14.30 | 13.96 | 14.22 | 208,512 | -0.04(-0.28%) |
Jun 23, 2020 | 14.31 | 14.37 | 14.02 | 14.26 | 288,143 | +0.04(+0.28%) |
Jun 22, 2020 | 14.06 | 14.39 | 14.01 | 14.22 | 177,152 | +0.06(+0.42%) |
Jun 19, 2020 | 14.24 | 14.73 | 14.01 | 14.16 | 901,937 | +0.06(+0.43%) |
Jun 18, 2020 | 13.90 | 14.19 | 13.90 | 14.10 | 95,410 | +0.11(+0.79%) |
Jun 17, 2020 | 14.11 | 14.22 | 13.87 | 13.99 | 111,373 | -0.15(-1.06%) |
Jun 16, 2020 | 14.32 | 14.35 | 13.94 | 14.14 | 180,386 | +0.03(+0.21%) |
Jun 15, 2020 | 13.30 | 14.33 | 13.11 | 14.11 | 333,754 | +0.81(+6.09%) |
Jun 12, 2020 | 13.58 | 13.68 | 13.22 | 13.30 | 158,746 | -0.05(-0.37%) |
Jun 11, 2020 | 14.08 | 14.18 | 13.25 | 13.35 | 230,562 | -0.97(-6.77%) |
Jun 10, 2020 | 14.38 | 14.40 | 13.94 | 14.32 | 274,414 | -0.10(-0.69%) |
Jun 09, 2020 | 14.26 | 14.47 | 14.17 | 14.42 | 78,350 | -0.01(-0.07%) |
Jun 08, 2020 | 14.16 | 14.49 | 14.12 | 14.43 | 158,419 | +0.30(+2.12%) |
Jun 05, 2020 | 14.19 | 14.43 | 14.02 | 14.13 | 243,740 | -0.03(-0.21%) |
Jun 04, 2020 | 14.02 | 14.45 | 14.02 | 14.16 | 263,646 | -0.03(-0.21%) |
Jun 03, 2020 | 13.90 | 14.25 | 13.69 | 14.19 | 245,692 | +0.29(+2.09%) |
Jun 02, 2020 | 14.15 | 14.19 | 13.87 | 13.90 | 304,452 | -0.23(-1.63%) |