Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.10 | 27.32 | 26.63 | 26.85 | 188,280 | -0.25(-0.94%) |
Jul 29, 2021 | 27.08 | 27.31 | 26.98 | 27.10 | 221,227 | +0.21(+0.77%) |
Jul 28, 2021 | 26.93 | 27.09 | 26.70 | 26.89 | 119,888 | -0.02(-0.06%) |
Jul 27, 2021 | 27.55 | 27.59 | 26.74 | 26.91 | 202,932 | -0.49(-1.80%) |
Jul 26, 2021 | 26.91 | 27.41 | 26.85 | 27.40 | 371,590 | +0.71(+2.65%) |
Jul 23, 2021 | 26.71 | 27.18 | 26.68 | 26.69 | 93,782 | -0.01(-0.03%) |
Jul 22, 2021 | 26.93 | 27.20 | 26.54 | 26.70 | 90,209 | -0.28(-1.06%) |
Jul 21, 2021 | 26.72 | 27.42 | 26.72 | 26.98 | 113,197 | +0.34(+1.27%) |
Jul 20, 2021 | 26.53 | 26.82 | 26.02 | 26.65 | 127,966 | +0.62(+2.36%) |
Jul 19, 2021 | 25.98 | 26.32 | 25.08 | 26.03 | 473,751 | -0.76(-2.84%) |
Jul 16, 2021 | 27.11 | 27.14 | 26.64 | 26.79 | 149,807 | -0.18(-0.66%) |
Jul 15, 2021 | 26.90 | 27.50 | 26.70 | 26.97 | 123,203 | -0.16(-0.60%) |
Jul 14, 2021 | 27.73 | 27.75 | 26.83 | 27.13 | 174,267 | -0.40(-1.45%) |
Jul 13, 2021 | 27.81 | 27.89 | 27.32 | 27.53 | 142,722 | -0.38(-1.35%) |
Jul 12, 2021 | 27.51 | 28.02 | 27.48 | 27.91 | 155,282 | +0.40(+1.45%) |
Jul 09, 2021 | 27.24 | 27.51 | 27.07 | 27.51 | 88,990 | +0.43(+1.59%) |
Jul 08, 2021 | 26.78 | 27.24 | 26.42 | 27.08 | 171,660 | -0.12(-0.42%) |
Jul 07, 2021 | 27.70 | 27.70 | 26.58 | 27.19 | 140,966 | -0.46(-1.67%) |
Jul 06, 2021 | 27.75 | 27.79 | 27.33 | 27.65 | 142,688 | -0.05(-0.17%) |
Jul 02, 2021 | 27.21 | 27.70 | 26.98 | 27.70 | 127,359 | +0.54(+1.98%) |
Jul 01, 2021 | 26.98 | 27.51 | 26.80 | 27.16 | 142,237 | +0.29(+1.09%) |
Jun 30, 2021 | 26.41 | 27.05 | 26.28 | 26.87 | 179,550 | +0.46(+1.75%) |
Jun 29, 2021 | 26.49 | 26.59 | 26.17 | 26.41 | 115,036 | -0.05(-0.17%) |
Jun 28, 2021 | 26.28 | 26.67 | 26.01 | 26.45 | 167,891 | +0.17(+0.64%) |
Jun 25, 2021 | 26.90 | 27.07 | 26.04 | 26.28 | 231,205 | -0.63(-2.34%) |
Jun 24, 2021 | 27.07 | 27.19 | 26.83 | 26.92 | 98,163 | -0.02(-0.09%) |
Jun 23, 2021 | 26.96 | 27.18 | 26.83 | 26.94 | 93,240 | +0.20(+0.75%) |
Jun 22, 2021 | 27.05 | 27.30 | 26.56 | 26.74 | 193,628 | -0.32(-1.17%) |
Jun 21, 2021 | 26.12 | 27.47 | 26.08 | 27.05 | 253,511 | +1.21(+4.67%) |
Jun 18, 2021 | 26.49 | 26.61 | 25.80 | 25.85 | 686,368 | -0.82(-3.06%) |
Jun 17, 2021 | 27.35 | 27.58 | 26.26 | 26.66 | 337,711 | -0.62(-2.26%) |
Jun 16, 2021 | 27.30 | 27.53 | 26.86 | 27.28 | 237,619 | +0.36(+1.34%) |
Jun 15, 2021 | 28.57 | 28.65 | 26.79 | 26.92 | 604,813 | -1.80(-6.27%) |
Jun 14, 2021 | 28.63 | 28.95 | 27.68 | 28.72 | 402,419 | +0.31(+1.08%) |
Jun 11, 2021 | 28.36 | 28.98 | 28.36 | 28.41 | 403,200 | +0.17(+0.62%) |
Jun 10, 2021 | 28.32 | 28.45 | 27.79 | 28.23 | 201,105 | +0.14(+0.48%) |
Jun 09, 2021 | 28.26 | 28.26 | 27.54 | 28.10 | 350,785 | +0.06(+0.22%) |
Jun 08, 2021 | 26.98 | 28.18 | 26.66 | 28.04 | 578,940 | +1.46(+5.48%) |
Jun 07, 2021 | 28.88 | 28.88 | 24.60 | 26.58 | 1,917,808 | -2.64(-9.04%) |
Jun 04, 2021 | 28.38 | 29.28 | 28.26 | 29.22 | 272,582 | +0.97(+3.45%) |
Jun 03, 2021 | 27.71 | 28.68 | 27.56 | 28.25 | 267,391 | +0.52(+1.88%) |
Jun 02, 2021 | 27.60 | 27.81 | 27.18 | 27.73 | 173,170 | +0.36(+1.32%) |
Jun 01, 2021 | 26.81 | 27.54 | 26.73 | 27.37 | 229,306 | +0.73(+2.75%) |
May 28, 2021 | 26.63 | 26.72 | 26.18 | 26.63 | 163,506 | +0.24(+0.92%) |
May 27, 2021 | 26.62 | 26.85 | 25.86 | 26.39 | 270,511 | -0.11(-0.43%) |
May 26, 2021 | 25.18 | 26.75 | 25.18 | 26.51 | 314,479 | +1.33(+5.28%) |
May 25, 2021 | 25.60 | 25.90 | 25.15 | 25.18 | 218,981 | -0.24(-0.95%) |
May 24, 2021 | 25.15 | 25.50 | 24.84 | 25.42 | 328,503 | +0.59(+2.37%) |
May 21, 2021 | 24.20 | 25.33 | 24.20 | 24.83 | 204,686 | +0.83(+3.46%) |
May 20, 2021 | 24.24 | 24.24 | 23.54 | 24.00 | 145,712 | -0.11(-0.47%) |
May 19, 2021 | 24.47 | 24.47 | 23.26 | 24.11 | 338,848 | -0.48(-1.93%) |
May 18, 2021 | 24.69 | 24.70 | 23.89 | 24.59 | 274,862 | +0.56(+2.33%) |
May 17, 2021 | 23.03 | 24.47 | 23.03 | 24.03 | 297,253 | +1.00(+4.33%) |
May 14, 2021 | 23.49 | 23.56 | 22.43 | 23.03 | 275,256 | -0.29(-1.23%) |
May 13, 2021 | 21.71 | 23.59 | 21.71 | 23.32 | 397,052 | +1.68(+7.78%) |
May 12, 2021 | 21.96 | 22.81 | 21.53 | 21.63 | 562,238 | +0.95(+4.60%) |
May 11, 2021 | 21.02 | 21.02 | 20.40 | 20.68 | 180,589 | -0.42(-2.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.99 | 21.11 | 134,394 | -0.05(-0.21%) |
May 07, 2021 | 20.92 | 21.29 | 20.81 | 21.15 | 88,546 | +0.08(+0.36%) |
May 06, 2021 | 21.45 | 21.45 | 20.68 | 21.08 | 216,151 | -0.41(-1.90%) |
May 05, 2021 | 21.52 | 21.53 | 21.28 | 21.48 | 74,864 | +0.08(+0.35%) |
May 04, 2021 | 21.23 | 21.45 | 21.11 | 21.41 | 80,682 | +0.17(+0.82%) |
May 03, 2021 | 21.14 | 21.45 | 21.07 | 21.23 | 73,973 | +0.18(+0.86%) |
Apr 30, 2021 | 21.05 | 21.36 | 20.96 | 21.05 | 96,803 | -0.10(-0.46%) |
Apr 29, 2021 | 20.84 | 21.36 | 20.77 | 21.15 | 169,390 | +0.46(+2.23%) |
Apr 28, 2021 | 20.58 | 20.83 | 20.49 | 20.69 | 59,144 | +0.26(+1.26%) |
Apr 27, 2021 | 20.46 | 20.65 | 20.43 | 20.43 | 50,392 | -0.02(-0.07%) |
Apr 26, 2021 | 20.31 | 20.88 | 20.31 | 20.45 | 127,388 | +0.18(+0.89%) |
Apr 23, 2021 | 20.28 | 20.46 | 20.24 | 20.27 | 66,478 | +0.09(+0.43%) |
Apr 22, 2021 | 20.49 | 20.68 | 20.17 | 20.18 | 137,777 | -0.33(-1.60%) |
Apr 21, 2021 | 20.59 | 20.84 | 20.48 | 20.51 | 91,694 | +0.09(+0.44%) |
Apr 20, 2021 | 20.19 | 20.71 | 20.11 | 20.42 | 180,711 | +0.40(+2.00%) |
Apr 19, 2021 | 20.38 | 20.48 | 19.94 | 20.02 | 132,414 | -0.36(-1.78%) |
Apr 16, 2021 | 20.43 | 20.51 | 20.35 | 20.38 | 58,664 | -0.02(-0.07%) |
Apr 15, 2021 | 20.49 | 20.69 | 20.33 | 20.40 | 120,453 | -0.11(-0.55%) |
Apr 14, 2021 | 20.71 | 20.94 | 20.40 | 20.51 | 89,063 | -0.24(-1.16%) |
Apr 13, 2021 | 20.77 | 20.84 | 20.51 | 20.75 | 91,914 | -0.05(-0.22%) |
Apr 12, 2021 | 20.84 | 20.94 | 20.80 | 20.80 | 92,205 | -0.01(-0.04%) |
Apr 09, 2021 | 20.78 | 20.99 | 20.71 | 20.80 | 94,684 | +0.01(+0.04%) |
Apr 08, 2021 | 20.77 | 20.95 | 20.68 | 20.80 | 88,948 | -0.03(-0.15%) |
Apr 07, 2021 | 20.77 | 20.95 | 20.71 | 20.83 | 123,972 | +0.06(+0.29%) |
Apr 06, 2021 | 20.49 | 20.84 | 20.46 | 20.77 | 109,748 | +0.27(+1.33%) |
Apr 05, 2021 | 20.39 | 20.62 | 20.33 | 20.49 | 183,021 | +0.19(+0.93%) |
Apr 01, 2021 | 20.08 | 20.31 | 19.95 | 20.31 | 133,220 | +0.14(+0.71%) |
Mar 31, 2021 | 20.42 | 20.52 | 20.16 | 20.16 | 181,953 | -0.21(-1.04%) |
Mar 30, 2021 | 20.68 | 20.68 | 20.12 | 20.37 | 114,280 | -0.19(-0.92%) |
Mar 29, 2021 | 20.28 | 21.12 | 20.28 | 20.56 | 166,964 | +0.28(+1.38%) |
Mar 26, 2021 | 20.51 | 20.54 | 19.79 | 20.28 | 203,804 | -0.17(-0.81%) |
Mar 25, 2021 | 19.60 | 20.48 | 19.41 | 20.45 | 264,863 | +0.93(+4.76%) |
Mar 24, 2021 | 19.63 | 20.10 | 19.37 | 19.52 | 181,167 | +0.02(+0.08%) |
Mar 23, 2021 | 20.16 | 20.95 | 19.34 | 19.51 | 413,362 | +0.07(+0.35%) |
Mar 22, 2021 | 19.56 | 20.18 | 18.37 | 19.44 | 424,324 | -0.14(-0.69%) |
Mar 19, 2021 | 20.13 | 20.35 | 19.57 | 19.57 | 503,352 | -0.55(-2.74%) |
Mar 18, 2021 | 21.22 | 21.22 | 20.11 | 20.12 | 430,109 | -0.93(-4.40%) |
Mar 17, 2021 | 20.59 | 21.09 | 20.43 | 21.05 | 322,659 | +0.44(+2.16%) |
Mar 16, 2021 | 20.58 | 20.87 | 19.90 | 20.61 | 273,411 | +0.11(+0.54%) |
Mar 15, 2021 | 20.31 | 20.64 | 20.15 | 20.50 | 244,169 | +0.39(+1.95%) |
Mar 12, 2021 | 19.84 | 20.29 | 19.74 | 20.10 | 240,546 | +0.30(+1.50%) |
Mar 11, 2021 | 18.98 | 19.85 | 18.98 | 19.81 | 276,381 | +0.76(+4.01%) |
Mar 10, 2021 | 18.99 | 19.21 | 18.71 | 19.04 | 222,588 | +0.46(+2.47%) |
Mar 09, 2021 | 18.16 | 18.71 | 18.03 | 18.58 | 282,395 | +0.55(+3.04%) |
Mar 08, 2021 | 17.50 | 18.12 | 17.43 | 18.03 | 263,599 | +0.73(+4.24%) |
Mar 05, 2021 | 17.49 | 17.65 | 16.96 | 17.30 | 149,886 | -0.16(-0.89%) |
Mar 04, 2021 | 17.69 | 17.77 | 17.20 | 17.46 | 137,926 | -0.21(-1.17%) |
Mar 03, 2021 | 17.52 | 17.78 | 17.35 | 17.66 | 159,552 | +0.34(+1.97%) |
Mar 02, 2021 | 17.32 | 17.49 | 17.12 | 17.32 | 194,169 | +0.01(+0.09%) |
Mar 01, 2021 | 17.23 | 17.41 | 17.09 | 17.31 | 168,115 | +0.27(+1.61%) |
Feb 26, 2021 | 16.89 | 17.27 | 16.72 | 17.03 | 168,233 | +0.13(+0.79%) |
Feb 25, 2021 | 17.23 | 17.34 | 16.77 | 16.90 | 137,702 | -0.23(-1.34%) |
Feb 24, 2021 | 16.72 | 17.17 | 16.71 | 17.13 | 267,272 | +0.36(+2.17%) |
Feb 23, 2021 | 16.49 | 16.88 | 16.25 | 16.77 | 231,629 | +0.47(+2.91%) |
Feb 22, 2021 | 16.37 | 16.48 | 16.23 | 16.29 | 168,328 | +0.00(+0.00%) |
Feb 19, 2021 | 16.16 | 16.37 | 16.16 | 16.29 | 110,492 | +0.13(+0.78%) |
Feb 18, 2021 | 16.20 | 16.25 | 16.01 | 16.17 | 90,355 | -0.02(-0.14%) |
Feb 17, 2021 | 16.17 | 16.36 | 16.08 | 16.19 | 124,567 | +0.07(+0.46%) |
Feb 16, 2021 | 16.18 | 16.40 | 16.06 | 16.11 | 143,395 | +0.12(+0.74%) |
Feb 12, 2021 | 15.94 | 16.14 | 15.94 | 16.00 | 82,025 | +0.00(+0.00%) |
Feb 11, 2021 | 16.21 | 16.23 | 15.97 | 16.00 | 115,580 | -0.16(-0.96%) |
Feb 10, 2021 | 16.08 | 16.40 | 16.06 | 16.15 | 140,899 | +0.09(+0.55%) |
Feb 09, 2021 | 15.99 | 16.23 | 15.98 | 16.06 | 125,101 | +0.01(+0.09%) |
Feb 08, 2021 | 16.20 | 16.28 | 15.89 | 16.05 | 258,165 | -0.10(-0.64%) |
Feb 05, 2021 | 16.05 | 16.23 | 16.01 | 16.15 | 164,591 | +0.13(+0.79%) |
Feb 04, 2021 | 16.20 | 16.21 | 15.88 | 16.03 | 173,660 | -0.01(-0.09%) |
Feb 03, 2021 | 16.08 | 16.14 | 15.83 | 16.04 | 257,998 | +0.01(+0.05%) |
Feb 02, 2021 | 15.92 | 16.29 | 15.80 | 16.03 | 328,094 | +0.26(+1.64%) |
Feb 01, 2021 | 15.44 | 15.93 | 15.43 | 15.77 | 382,567 | +0.53(+3.45%) |
Jan 29, 2021 | 15.49 | 15.55 | 15.05 | 15.25 | 188,200 | -0.25(-1.63%) |
Jan 28, 2021 | 15.87 | 16.05 | 15.50 | 15.50 | 205,673 | -0.35(-2.20%) |
Jan 27, 2021 | 15.90 | 16.09 | 15.80 | 15.85 | 170,115 | -0.09(-0.56%) |
Jan 26, 2021 | 15.60 | 16.19 | 15.52 | 15.94 | 602,645 | +0.46(+2.97%) |
Jan 25, 2021 | 15.54 | 15.56 | 15.30 | 15.48 | 201,149 | +0.01(+0.10%) |
Jan 22, 2021 | 15.39 | 15.48 | 15.26 | 15.46 | 215,722 | +0.07(+0.43%) |
Jan 21, 2021 | 15.04 | 15.51 | 15.04 | 15.40 | 278,883 | +0.30(+1.96%) |
Jan 20, 2021 | 14.78 | 15.42 | 14.78 | 15.10 | 240,901 | +0.37(+2.52%) |
Jan 19, 2021 | 14.82 | 14.84 | 14.58 | 14.73 | 205,667 | -0.05(-0.35%) |
Jan 15, 2021 | 14.53 | 14.94 | 14.53 | 14.78 | 264,560 | +0.17(+1.17%) |
Jan 14, 2021 | 14.39 | 14.64 | 14.34 | 14.61 | 146,711 | +0.14(+0.97%) |
Jan 13, 2021 | 14.42 | 14.48 | 14.28 | 14.47 | 113,910 | +0.11(+0.77%) |
Jan 12, 2021 | 14.43 | 14.48 | 14.31 | 14.36 | 109,076 | +0.03(+0.21%) |
Jan 11, 2021 | 13.94 | 14.45 | 13.94 | 14.33 | 183,561 | +0.25(+1.79%) |
Jan 08, 2021 | 14.08 | 14.16 | 13.92 | 14.08 | 107,793 | +0.00(+0.00%) |
Jan 07, 2021 | 14.19 | 14.25 | 13.97 | 14.08 | 181,522 | -0.04(-0.31%) |
Jan 06, 2021 | 14.31 | 14.47 | 13.99 | 14.12 | 167,081 | -0.09(-0.63%) |
Jan 05, 2021 | 14.14 | 14.41 | 14.01 | 14.21 | 209,824 | +0.08(+0.58%) |
Jan 04, 2021 | 14.75 | 14.75 | 14.08 | 14.13 | 319,926 | -0.47(-3.20%) |
Dec 31, 2020 | 14.59 | 14.59 | 14.59 | 490,382 | +0.77(+5.58%) | |
Dec 30, 2020 | 13.47 | 14.19 | 13.47 | 13.82 | 490,382 | +0.45(+3.38%) |
Dec 29, 2020 | 13.54 | 13.56 | 13.29 | 13.37 | 198,342 | -0.10(-0.77%) |
Dec 28, 2020 | 13.51 | 13.86 | 13.42 | 13.48 | 245,137 | +0.02(+0.17%) |
Dec 24, 2020 | 13.68 | 13.68 | 13.42 | 13.45 | 97,405 | -0.13(-0.98%) |
Dec 23, 2020 | 13.23 | 13.78 | 13.19 | 13.59 | 384,612 | +0.72(+5.59%) |
Dec 22, 2020 | 13.22 | 13.31 | 12.76 | 12.87 | 353,427 | -0.37(-2.80%) |
Dec 21, 2020 | 13.18 | 13.50 | 13.13 | 13.24 | 211,879 | -0.04(-0.28%) |
Dec 18, 2020 | 13.58 | 13.67 | 13.19 | 13.28 | 417,549 | -0.34(-2.50%) |
Dec 17, 2020 | 13.98 | 13.98 | 13.53 | 13.62 | 337,247 | -0.23(-1.66%) |
Dec 16, 2020 | 13.73 | 13.97 | 13.67 | 13.85 | 344,859 | +0.17(+1.27%) |
Dec 15, 2020 | 13.56 | 13.69 | 13.47 | 13.67 | 212,266 | +0.23(+1.72%) |
Dec 14, 2020 | 13.39 | 13.72 | 13.30 | 13.44 | 316,416 | +0.23(+1.75%) |
Dec 11, 2020 | 13.12 | 13.37 | 13.12 | 13.21 | 134,432 | +0.02(+0.16%) |
Dec 10, 2020 | 13.26 | 13.27 | 13.03 | 13.19 | 162,122 | -0.11(-0.82%) |
Dec 09, 2020 | 13.25 | 13.33 | 13.07 | 13.30 | 200,530 | +0.12(+0.88%) |
Dec 08, 2020 | 13.27 | 13.28 | 13.03 | 13.18 | 211,037 | -0.08(-0.60%) |
Dec 07, 2020 | 13.45 | 13.52 | 13.22 | 13.26 | 180,496 | -0.14(-1.08%) |
Dec 04, 2020 | 13.38 | 13.55 | 13.34 | 13.41 | 260,014 | +0.13(+0.98%) |
Dec 03, 2020 | 13.26 | 13.41 | 13.13 | 13.28 | 186,514 | +0.05(+0.38%) |
Dec 02, 2020 | 13.18 | 13.34 | 13.08 | 13.22 | 135,353 | +0.06(+0.44%) |
Dec 01, 2020 | 13.10 | 13.38 | 13.10 | 13.17 | 140,916 | +0.13(+1.00%) |
Nov 30, 2020 | 13.09 | 13.20 | 12.94 | 13.04 | 164,490 | -0.18(-1.37%) |
Nov 27, 2020 | 13.19 | 13.27 | 13.11 | 13.22 | 111,474 | -0.01(-0.11%) |
Nov 25, 2020 | 13.21 | 13.38 | 13.16 | 13.23 | 124,889 | +0.03(+0.22%) |
Nov 24, 2020 | 13.07 | 13.39 | 12.98 | 13.20 | 255,834 | +0.25(+1.95%) |
Nov 23, 2020 | 12.81 | 13.20 | 12.76 | 12.95 | 246,421 | +0.27(+2.17%) |
Nov 20, 2020 | 12.80 | 12.89 | 12.62 | 12.67 | 141,071 | -0.17(-1.35%) |
Nov 19, 2020 | 12.87 | 13.01 | 12.75 | 12.85 | 232,834 | +0.00(+0.00%) |
Nov 18, 2020 | 12.84 | 13.23 | 12.79 | 12.85 | 313,485 | +0.02(+0.17%) |
Nov 17, 2020 | 12.56 | 12.96 | 12.54 | 12.83 | 184,022 | +0.16(+1.26%) |
Nov 16, 2020 | 12.65 | 12.99 | 12.56 | 12.67 | 388,833 | +0.19(+1.51%) |
Nov 13, 2020 | 12.52 | 12.65 | 12.44 | 12.48 | 166,796 | +0.08(+0.64%) |
Nov 12, 2020 | 12.49 | 12.67 | 12.33 | 12.40 | 125,834 | -0.17(-1.32%) |
Nov 11, 2020 | 12.67 | 12.75 | 12.47 | 12.57 | 330,162 | -0.10(-0.80%) |
Nov 10, 2020 | 12.61 | 12.91 | 12.51 | 12.67 | 158,226 | +0.14(+1.15%) |
Nov 09, 2020 | 12.61 | 12.83 | 12.27 | 12.52 | 302,003 | +0.52(+4.34%) |
Nov 06, 2020 | 12.31 | 12.36 | 11.86 | 12.00 | 272,185 | -0.31(-2.52%) |
Nov 05, 2020 | 12.16 | 12.70 | 12.15 | 12.31 | 279,475 | +0.13(+1.07%) |
Nov 04, 2020 | 12.45 | 12.45 | 12.02 | 12.18 | 145,087 | -0.24(-1.92%) |
Nov 03, 2020 | 12.22 | 12.54 | 12.22 | 12.42 | 83,869 | +0.32(+2.63%) |
Nov 02, 2020 | 12.13 | 12.31 | 12.05 | 12.10 | 115,785 | +0.12(+0.96%) |
Oct 30, 2020 | 11.84 | 12.18 | 11.74 | 11.99 | 138,996 | +0.15(+1.28%) |
Oct 29, 2020 | 12.12 | 12.16 | 11.76 | 11.84 | 245,129 | -0.35(-2.85%) |
Oct 28, 2020 | 12.58 | 12.60 | 12.15 | 12.18 | 187,193 | -0.56(-4.37%) |
Oct 27, 2020 | 12.76 | 12.99 | 12.70 | 12.74 | 97,744 | -0.04(-0.28%) |
Oct 26, 2020 | 13.11 | 13.20 | 12.69 | 12.78 | 106,439 | -0.48(-3.60%) |
Oct 23, 2020 | 12.80 | 13.38 | 12.80 | 13.25 | 124,474 | +0.45(+3.50%) |
Oct 22, 2020 | 12.73 | 12.83 | 12.62 | 12.80 | 578,638 | +0.09(+0.68%) |
Oct 21, 2020 | 12.86 | 12.93 | 12.67 | 12.72 | 93,931 | -0.14(-1.12%) |
Oct 20, 2020 | 12.91 | 13.08 | 12.72 | 12.86 | 120,036 | -0.03(-0.22%) |
Oct 19, 2020 | 13.41 | 13.44 | 12.73 | 12.89 | 253,762 | -0.48(-3.62%) |
Oct 16, 2020 | 13.36 | 13.43 | 13.21 | 13.38 | 90,451 | +0.02(+0.16%) |
Oct 15, 2020 | 13.04 | 13.48 | 13.04 | 13.35 | 118,684 | +0.25(+1.93%) |
Oct 14, 2020 | 13.20 | 13.45 | 13.05 | 13.10 | 116,964 | -0.10(-0.77%) |
Oct 13, 2020 | 13.12 | 13.33 | 13.01 | 13.20 | 232,498 | +0.05(+0.38%) |
Oct 12, 2020 | 13.53 | 13.64 | 13.12 | 13.15 | 271,458 | -0.40(-2.99%) |
Oct 09, 2020 | 13.58 | 13.72 | 13.51 | 13.56 | 92,664 | -0.03(-0.21%) |
Oct 08, 2020 | 13.78 | 13.90 | 13.48 | 13.59 | 102,146 | -0.14(-1.00%) |
Oct 07, 2020 | 13.67 | 13.90 | 13.53 | 13.72 | 102,859 | +0.19(+1.39%) |
Oct 06, 2020 | 13.82 | 13.86 | 13.46 | 13.54 | 83,687 | -0.27(-1.99%) |
Oct 05, 2020 | 14.00 | 14.08 | 13.77 | 13.81 | 116,533 | -0.15(-1.09%) |
Oct 02, 2020 | 13.40 | 13.99 | 13.35 | 13.96 | 131,251 | +0.33(+2.39%) |
Oct 01, 2020 | 13.43 | 13.69 | 13.41 | 13.64 | 172,220 | +0.21(+1.56%) |
Sep 30, 2020 | 13.45 | 13.80 | 13.39 | 13.43 | 193,660 | +0.09(+0.65%) |
Sep 29, 2020 | 13.62 | 13.71 | 13.31 | 13.34 | 79,662 | -0.37(-2.69%) |
Sep 28, 2020 | 13.44 | 13.82 | 13.42 | 13.71 | 225,119 | +0.56(+4.23%) |
Sep 25, 2020 | 12.70 | 13.23 | 12.70 | 13.15 | 165,828 | +0.41(+3.24%) |
Sep 24, 2020 | 12.95 | 13.07 | 12.60 | 12.74 | 305,524 | -0.25(-1.89%) |
Sep 23, 2020 | 13.48 | 13.66 | 12.96 | 12.99 | 176,456 | -0.48(-3.54%) |
Sep 22, 2020 | 13.39 | 13.59 | 13.35 | 13.46 | 210,410 | +0.11(+0.81%) |
Sep 21, 2020 | 13.64 | 13.68 | 13.30 | 13.35 | 334,006 | -0.48(-3.50%) |
Sep 18, 2020 | 14.00 | 14.03 | 13.53 | 13.84 | 711,996 | -0.14(-1.03%) |
Sep 17, 2020 | 14.04 | 14.07 | 13.93 | 13.98 | 436,841 | +0.02(+0.15%) |
Sep 16, 2020 | 13.96 | 14.14 | 13.89 | 13.96 | 293,299 | +0.13(+0.91%) |
Sep 15, 2020 | 13.96 | 14.12 | 13.77 | 13.84 | 256,364 | -0.10(-0.71%) |
Sep 14, 2020 | 14.05 | 14.29 | 13.79 | 13.93 | 356,779 | +0.00(+0.00%) |
Sep 11, 2020 | 13.76 | 14.15 | 13.76 | 13.93 | 248,010 | +0.22(+1.59%) |
Sep 10, 2020 | 13.91 | 14.03 | 13.59 | 13.72 | 152,335 | -0.13(-0.91%) |
Sep 09, 2020 | 13.54 | 13.91 | 13.48 | 13.84 | 177,933 | +0.42(+3.14%) |
Sep 08, 2020 | 13.27 | 13.54 | 13.01 | 13.42 | 251,442 | +0.09(+0.68%) |
Sep 04, 2020 | 13.55 | 13.55 | 13.00 | 13.33 | 162,539 | +0.00(+0.00%) |
Sep 03, 2020 | 13.65 | 13.82 | 13.29 | 13.33 | 160,444 | -0.30(-2.21%) |
Sep 02, 2020 | 13.53 | 13.68 | 13.46 | 13.63 | 124,177 | +0.17(+1.25%) |
Sep 01, 2020 | 13.34 | 13.63 | 13.30 | 13.46 | 174,244 | +0.18(+1.32%) |
Aug 31, 2020 | 13.35 | 13.51 | 13.29 | 13.29 | 133,052 | -0.05(-0.37%) |
Aug 28, 2020 | 13.26 | 13.39 | 13.22 | 13.34 | 114,247 | +0.22(+1.66%) |
Aug 27, 2020 | 13.09 | 13.25 | 13.04 | 13.12 | 137,096 | +0.06(+0.43%) |
Aug 26, 2020 | 13.27 | 13.30 | 13.02 | 13.06 | 151,694 | -0.25(-1.85%) |
Aug 25, 2020 | 13.33 | 13.37 | 13.23 | 13.31 | 94,227 | +0.01(+0.11%) |
Aug 24, 2020 | 13.33 | 13.40 | 13.16 | 13.30 | 177,801 | -0.03(-0.21%) |
Aug 21, 2020 | 13.28 | 13.55 | 13.28 | 13.32 | 195,730 | +0.08(+0.64%) |
Aug 20, 2020 | 13.34 | 13.49 | 13.15 | 13.24 | 149,595 | -0.14(-1.05%) |
Aug 19, 2020 | 13.30 | 13.46 | 13.16 | 13.38 | 249,171 | +0.18(+1.33%) |
Aug 18, 2020 | 13.65 | 13.65 | 13.20 | 13.20 | 177,519 | -0.44(-3.24%) |
Aug 17, 2020 | 13.58 | 13.67 | 13.41 | 13.65 | 220,091 | -0.02(-0.15%) |
Aug 14, 2020 | 13.67 | 13.79 | 13.55 | 13.67 | 240,460 | -0.08(-0.61%) |
Aug 13, 2020 | 13.80 | 13.91 | 13.67 | 13.75 | 143,173 | -0.07(-0.51%) |
Aug 12, 2020 | 14.13 | 14.18 | 13.71 | 13.82 | 178,365 | -0.09(-0.66%) |
Aug 11, 2020 | 13.82 | 14.39 | 13.82 | 13.91 | 355,923 | -0.04(-0.25%) |
Aug 10, 2020 | 13.69 | 14.31 | 13.67 | 13.95 | 371,352 | +0.20(+1.48%) |
Aug 07, 2020 | 13.46 | 13.77 | 13.46 | 13.74 | 186,328 | +0.22(+1.66%) |
Aug 06, 2020 | 13.90 | 13.95 | 13.41 | 13.52 | 263,021 | -0.34(-2.48%) |
Aug 05, 2020 | 13.67 | 13.86 | 13.58 | 13.86 | 167,685 | +0.30(+2.23%) |
Aug 04, 2020 | 13.55 | 13.70 | 13.35 | 13.56 | 231,088 | -0.01(-0.05%) |