Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.71 | 18.89 | 18.58 | 18.58 | 9,836 | +0.34(+1.86%) |
Jun 29, 2021 | 18.23 | 18.28 | 18.20 | 18.24 | 13,038 | -0.32(-1.72%) |
Jun 28, 2021 | 18.72 | 18.72 | 18.55 | 18.56 | 24,595 | -0.31(-1.64%) |
Jun 25, 2021 | 18.76 | 18.90 | 18.76 | 18.87 | 13,346 | +0.22(+1.18%) |
Jun 24, 2021 | 18.54 | 18.68 | 18.54 | 18.65 | 8,762 | +0.22(+1.19%) |
Jun 23, 2021 | 18.57 | 18.61 | 18.40 | 18.43 | 8,136 | -0.32(-1.71%) |
Jun 22, 2021 | 18.57 | 18.85 | 18.57 | 18.75 | 32,657 | +0.06(+0.32%) |
Jun 21, 2021 | 18.55 | 18.75 | 18.55 | 18.69 | 65,671 | -0.14(-0.77%) |
Jun 18, 2021 | 18.90 | 18.90 | 18.73 | 18.84 | 11,520 | -0.54(-2.81%) |
Jun 17, 2021 | 19.04 | 19.41 | 19.04 | 19.38 | 18,043 | -0.22(-1.12%) |
Jun 16, 2021 | 19.57 | 19.66 | 19.52 | 19.60 | 12,512 | -0.05(-0.25%) |
Jun 15, 2021 | 19.67 | 19.74 | 19.64 | 19.65 | 10,024 | -0.09(-0.46%) |
Jun 14, 2021 | 19.55 | 19.74 | 19.55 | 19.74 | 4,406 | +0.07(+0.36%) |
Jun 11, 2021 | 19.70 | 19.70 | 19.60 | 19.67 | 12,369 | +0.17(+0.86%) |
Jun 10, 2021 | 19.81 | 19.81 | 19.50 | 19.50 | 27,645 | -0.50(-2.49%) |
Jun 09, 2021 | 19.92 | 20.00 | 19.91 | 20.00 | 10,207 | +0.25(+1.29%) |
Jun 08, 2021 | 19.78 | 19.85 | 19.70 | 19.75 | 7,831 | +0.21(+1.10%) |
Jun 07, 2021 | 19.55 | 19.74 | 19.52 | 19.53 | 32,534 | +0.18(+0.93%) |
Jun 04, 2021 | 19.32 | 19.36 | 19.30 | 19.35 | 11,264 | +0.07(+0.36%) |
Jun 03, 2021 | 19.17 | 19.28 | 19.17 | 19.28 | 11,550 | -0.58(-2.92%) |
Jun 02, 2021 | 19.86 | 19.91 | 19.81 | 19.86 | 102,401 | -0.14(-0.70%) |
Jun 01, 2021 | 19.80 | 20.06 | 19.52 | 20.00 | 15,294 | +0.71(+3.68%) |
May 28, 2021 | 19.34 | 19.34 | 19.23 | 19.29 | 15,337 | +0.01(+0.05%) |
May 27, 2021 | 19.38 | 19.42 | 19.27 | 19.28 | 11,066 | -0.07(-0.36%) |
May 26, 2021 | 19.25 | 19.35 | 19.25 | 19.35 | 4,304 | +0.25(+1.31%) |
May 25, 2021 | 18.91 | 19.16 | 18.91 | 19.10 | 12,999 | +0.03(+0.16%) |
May 24, 2021 | 19.09 | 19.22 | 18.93 | 19.07 | 11,807 | +0.08(+0.42%) |
May 21, 2021 | 19.12 | 19.12 | 18.95 | 18.99 | 53,013 | -0.62(-3.19%) |
May 20, 2021 | 19.45 | 19.64 | 19.39 | 19.61 | 11,984 | +0.30(+1.55%) |
May 19, 2021 | 19.30 | 19.40 | 19.27 | 19.32 | 4,036 | -0.61(-3.04%) |
May 18, 2021 | 19.82 | 19.97 | 19.82 | 19.92 | 6,999 | +0.08(+0.40%) |
May 17, 2021 | 19.85 | 19.85 | 19.72 | 19.84 | 8,986 | -0.75(-3.65%) |
May 14, 2021 | 20.26 | 20.67 | 20.26 | 20.59 | 8,600 | +0.57(+2.86%) |
May 13, 2021 | 19.82 | 20.06 | 19.82 | 20.02 | 18,330 | +0.04(+0.20%) |
May 12, 2021 | 20.17 | 20.17 | 19.92 | 19.98 | 7,295 | -0.34(-1.67%) |
May 11, 2021 | 20.38 | 20.38 | 20.24 | 20.32 | 14,272 | -0.45(-2.17%) |
May 10, 2021 | 20.89 | 20.91 | 20.72 | 20.77 | 5,883 | -0.15(-0.72%) |
May 07, 2021 | 20.82 | 20.96 | 20.64 | 20.92 | 33,463 | +0.63(+3.10%) |
May 06, 2021 | 20.16 | 20.29 | 20.04 | 20.29 | 38,031 | +0.27(+1.37%) |
May 05, 2021 | 20.11 | 20.11 | 19.98 | 20.02 | 23,049 | -0.16(-0.82%) |
May 04, 2021 | 20.31 | 20.31 | 20.12 | 20.18 | 2,986 | -0.07(-0.33%) |
May 03, 2021 | 20.11 | 20.29 | 20.11 | 20.25 | 4,733 | +0.28(+1.38%) |
Apr 30, 2021 | 19.97 | 20.29 | 19.96 | 19.97 | 13,800 | -0.42(-2.06%) |
Apr 29, 2021 | 20.40 | 20.40 | 20.28 | 20.39 | 6,992 | -0.02(-0.10%) |
Apr 28, 2021 | 20.19 | 20.41 | 20.19 | 20.41 | 4,442 | +0.25(+1.24%) |
Apr 27, 2021 | 20.06 | 20.22 | 20.06 | 20.16 | 4,368 | -0.23(-1.10%) |
Apr 26, 2021 | 20.40 | 20.42 | 20.36 | 20.39 | 4,002 | +0.25(+1.22%) |
Apr 23, 2021 | 20.03 | 20.18 | 20.03 | 20.14 | 6,400 | +0.11(+0.55%) |
Apr 22, 2021 | 20.09 | 20.12 | 19.94 | 20.03 | 4,818 | -0.08(-0.40%) |
Apr 21, 2021 | 19.85 | 20.11 | 19.81 | 20.11 | 4,085 | +0.05(+0.25%) |
Apr 20, 2021 | 20.03 | 20.11 | 19.95 | 20.06 | 19,585 | -0.45(-2.19%) |
Apr 19, 2021 | 20.60 | 20.62 | 20.43 | 20.51 | 15,234 | +0.12(+0.59%) |
Apr 16, 2021 | 20.21 | 20.40 | 20.21 | 20.39 | 12,800 | +0.24(+1.19%) |
Apr 15, 2021 | 20.08 | 20.18 | 20.08 | 20.15 | 9,758 | -0.30(-1.47%) |
Apr 14, 2021 | 20.45 | 20.45 | 20.41 | 20.45 | 5,627 | +0.49(+2.45%) |
Apr 13, 2021 | 19.67 | 19.96 | 19.67 | 19.96 | 29,195 | +0.11(+0.55%) |
Apr 12, 2021 | 19.88 | 19.89 | 19.78 | 19.85 | 5,356 | -0.19(-0.95%) |
Apr 09, 2021 | 19.97 | 20.04 | 19.91 | 20.04 | 11,100 | +0.07(+0.35%) |
Apr 08, 2021 | 19.92 | 20.00 | 19.92 | 19.97 | 3,723 | -0.01(-0.05%) |
Apr 07, 2021 | 19.99 | 20.03 | 19.86 | 19.98 | 7,177 | +0.16(+0.78%) |
Apr 06, 2021 | 19.87 | 20.06 | 19.80 | 19.82 | 20,993 | -0.18(-0.88%) |
Apr 05, 2021 | 18.86 | 20.20 | 18.86 | 20.00 | 16,126 | +0.47(+2.41%) |
Apr 01, 2021 | 19.38 | 19.53 | 19.38 | 19.53 | 6,000 | +0.15(+0.77%) |
Mar 31, 2021 | 19.39 | 19.41 | 19.16 | 19.38 | 3,766 | +0.01(+0.05%) |
Mar 30, 2021 | 19.39 | 19.47 | 19.33 | 19.37 | 5,782 | +0.01(+0.05%) |
Mar 29, 2021 | 19.29 | 19.36 | 19.26 | 19.36 | 3,707 | +0.10(+0.52%) |
Mar 26, 2021 | 19.27 | 19.30 | 19.11 | 19.26 | 11,000 | +0.08(+0.42%) |
Mar 25, 2021 | 18.62 | 19.18 | 18.62 | 19.18 | 27,285 | +0.13(+0.68%) |
Mar 24, 2021 | 19.12 | 19.22 | 19.05 | 19.05 | 18,336 | -0.16(-0.83%) |
Mar 23, 2021 | 19.27 | 19.27 | 19.14 | 19.21 | 11,228 | -0.25(-1.28%) |
Mar 22, 2021 | 19.46 | 19.54 | 19.40 | 19.46 | 9,679 | +0.19(+0.99%) |
Mar 19, 2021 | 19.55 | 19.63 | 19.26 | 19.27 | 6,700 | -0.02(-0.10%) |
Mar 18, 2021 | 19.48 | 19.57 | 19.29 | 19.29 | 31,539 | -0.78(-3.89%) |
Mar 17, 2021 | 19.80 | 20.08 | 19.78 | 20.07 | 15,210 | -0.13(-0.64%) |
Mar 16, 2021 | 20.23 | 20.24 | 20.12 | 20.20 | 22,318 | -0.22(-1.08%) |
Mar 15, 2021 | 20.41 | 20.42 | 20.39 | 20.42 | 2,057 | -0.11(-0.54%) |
Mar 12, 2021 | 20.30 | 20.53 | 20.28 | 20.53 | 6,700 | +0.22(+1.08%) |
Mar 11, 2021 | 20.08 | 20.44 | 20.08 | 20.31 | 3,511 | +0.08(+0.40%) |
Mar 10, 2021 | 20.44 | 20.44 | 20.13 | 20.23 | 6,656 | -0.22(-1.08%) |
Mar 09, 2021 | 20.41 | 20.52 | 20.39 | 20.45 | 8,505 | -0.12(-0.58%) |
Mar 08, 2021 | 20.67 | 20.77 | 20.55 | 20.57 | 9,137 | +0.22(+1.08%) |
Mar 05, 2021 | 20.19 | 20.35 | 20.17 | 20.35 | 5,400 | -0.22(-1.07%) |
Mar 04, 2021 | 20.75 | 20.84 | 20.44 | 20.57 | 10,640 | +0.03(+0.17%) |
Mar 03, 2021 | 20.46 | 20.61 | 20.46 | 20.54 | 9,537 | +0.68(+3.40%) |
Mar 02, 2021 | 19.79 | 19.90 | 19.79 | 19.86 | 6,698 | -0.02(-0.10%) |
Mar 01, 2021 | 19.68 | 19.88 | 19.68 | 19.88 | 15,792 | +0.61(+3.17%) |
Feb 26, 2021 | 19.45 | 19.45 | 19.16 | 19.27 | 15,500 | -0.43(-2.18%) |
Feb 25, 2021 | 20.46 | 20.62 | 19.68 | 19.70 | 18,911 | -0.50(-2.47%) |
Feb 24, 2021 | 20.02 | 20.21 | 20.02 | 20.20 | 10,589 | +0.18(+0.89%) |
Feb 23, 2021 | 20.03 | 20.14 | 19.95 | 20.02 | 4,752 | +0.66(+3.41%) |
Feb 22, 2021 | 18.80 | 19.44 | 18.67 | 19.36 | 8,594 | +1.17(+6.43%) |
Feb 19, 2021 | 18.10 | 18.25 | 18.10 | 18.19 | 8,800 | -0.10(-0.55%) |
Feb 18, 2021 | 18.29 | 18.32 | 18.18 | 18.29 | 49,239 | -0.14(-0.76%) |
Feb 17, 2021 | 18.21 | 18.43 | 18.21 | 18.43 | 8,025 | -0.04(-0.22%) |
Feb 16, 2021 | 18.42 | 18.58 | 18.10 | 18.47 | 13,754 | +0.37(+2.04%) |
Feb 12, 2021 | 18.03 | 18.13 | 17.93 | 18.10 | 7,400 | -0.11(-0.63%) |
Feb 11, 2021 | 18.26 | 18.26 | 18.16 | 18.21 | 13,150 | +0.08(+0.44%) |
Feb 10, 2021 | 18.27 | 18.27 | 18.13 | 18.14 | 13,977 | -0.30(-1.64%) |
Feb 09, 2021 | 18.44 | 18.49 | 18.25 | 18.44 | 8,847 | +0.17(+0.92%) |
Feb 08, 2021 | 18.39 | 18.39 | 18.23 | 18.27 | 5,091 | -0.17(-0.92%) |
Feb 05, 2021 | 18.30 | 18.44 | 18.30 | 18.44 | 6,600 | +0.32(+1.77%) |
Feb 04, 2021 | 18.04 | 18.15 | 18.02 | 18.12 | 5,166 | +0.17(+0.95%) |
Feb 03, 2021 | 18.01 | 18.01 | 17.86 | 17.95 | 7,994 | -0.20(-1.10%) |
Feb 02, 2021 | 18.26 | 18.26 | 18.08 | 18.15 | 13,064 | +0.17(+0.95%) |
Feb 01, 2021 | 17.82 | 17.98 | 17.81 | 17.98 | 10,901 | +0.11(+0.62%) |
Jan 29, 2021 | 17.80 | 17.93 | 17.79 | 17.87 | 12,400 | -0.21(-1.16%) |
Jan 28, 2021 | 18.08 | 18.16 | 18.04 | 18.08 | 20,481 | -0.04(-0.22%) |
Jan 27, 2021 | 18.02 | 18.30 | 18.02 | 18.12 | 14,622 | -0.20(-1.09%) |
Jan 26, 2021 | 18.47 | 18.50 | 18.25 | 18.32 | 14,900 | +0.39(+2.18%) |
Jan 25, 2021 | 17.77 | 17.94 | 17.77 | 17.93 | 6,721 | -0.82(-4.37%) |
Jan 22, 2021 | 18.80 | 18.81 | 18.68 | 18.75 | 12,300 | -0.23(-1.21%) |
Jan 21, 2021 | 19.02 | 19.02 | 18.85 | 18.98 | 26,675 | -0.18(-0.94%) |
Jan 20, 2021 | 19.02 | 19.16 | 19.02 | 19.16 | 8,107 | +0.14(+0.76%) |
Jan 19, 2021 | 18.91 | 19.02 | 18.86 | 19.02 | 25,687 | +0.40(+2.12%) |
Jan 15, 2021 | 18.49 | 18.65 | 18.49 | 18.62 | 6,200 | -0.06(-0.31%) |
Jan 14, 2021 | 18.57 | 18.72 | 18.57 | 18.68 | 7,507 | +0.58(+3.19%) |
Jan 13, 2021 | 18.15 | 18.25 | 18.05 | 18.10 | 11,247 | -0.31(-1.68%) |
Jan 12, 2021 | 18.66 | 18.66 | 18.25 | 18.41 | 18,006 | +0.21(+1.15%) |
Jan 11, 2021 | 18.42 | 18.42 | 18.20 | 18.20 | 6,350 | -0.76(-4.01%) |
Jan 08, 2021 | 18.65 | 18.96 | 18.65 | 18.96 | 25,700 | +1.77(+10.30%) |
Jan 07, 2021 | 16.99 | 17.30 | 16.99 | 17.19 | 29,339 | -0.09(-0.52%) |
Jan 06, 2021 | 17.24 | 17.58 | 17.24 | 17.28 | 11,566 | +0.13(+0.76%) |
Jan 05, 2021 | 17.03 | 17.15 | 16.91 | 17.15 | 13,020 | +0.48(+2.88%) |
Jan 04, 2021 | 17.19 | 17.19 | 16.59 | 16.67 | 22,306 | -0.30(-1.77%) |
Dec 31, 2020 | 16.97 | 16.97 | 16.97 | 12,480 | -0.20(-1.16%) | |
Dec 30, 2020 | 17.67 | 17.67 | 17.17 | 17.17 | 12,480 | -0.16(-0.95%) |
Dec 29, 2020 | 17.54 | 17.55 | 17.25 | 17.33 | 13,027 | +0.22(+1.31%) |
Dec 28, 2020 | 16.98 | 17.39 | 16.98 | 17.11 | 16,420 | -0.07(-0.41%) |
Dec 24, 2020 | 17.14 | 17.19 | 17.12 | 17.18 | 10,000 | -0.05(-0.32%) |
Dec 23, 2020 | 17.18 | 17.25 | 17.15 | 17.23 | 6,197 | +0.38(+2.22%) |
Dec 22, 2020 | 16.95 | 16.96 | 16.77 | 16.86 | 18,128 | -0.17(-1.00%) |
Dec 21, 2020 | 16.56 | 17.06 | 16.48 | 17.03 | 29,155 | -0.30(-1.73%) |
Dec 18, 2020 | 17.33 | 17.36 | 17.23 | 17.33 | 9,300 | -0.02(-0.09%) |
Dec 17, 2020 | 17.41 | 17.43 | 17.30 | 17.34 | 6,802 | -0.18(-1.00%) |
Dec 16, 2020 | 17.50 | 17.52 | 17.39 | 17.52 | 8,558 | -0.30(-1.68%) |
Dec 15, 2020 | 17.41 | 17.82 | 17.38 | 17.82 | 35,714 | +0.32(+1.86%) |
Dec 14, 2020 | 17.74 | 17.75 | 17.50 | 17.50 | 7,791 | -0.08(-0.46%) |
Dec 11, 2020 | 17.61 | 17.65 | 17.48 | 17.57 | 15,800 | -0.19(-1.07%) |
Dec 10, 2020 | 17.68 | 17.83 | 17.66 | 17.77 | 5,468 | +0.00(+0.00%) |
Dec 09, 2020 | 17.78 | 17.81 | 17.64 | 17.77 | 9,289 | -0.23(-1.31%) |
Dec 08, 2020 | 17.98 | 18.00 | 17.94 | 18.00 | 11,814 | -0.19(-1.04%) |
Dec 07, 2020 | 18.37 | 18.37 | 18.14 | 18.19 | 5,790 | -0.36(-1.94%) |
Dec 04, 2020 | 18.53 | 18.55 | 18.47 | 18.55 | 22,100 | +0.44(+2.43%) |
Dec 03, 2020 | 18.24 | 18.26 | 18.10 | 18.11 | 13,982 | +0.29(+1.63%) |
Dec 02, 2020 | 17.63 | 17.95 | 17.62 | 17.82 | 16,010 | +0.23(+1.28%) |
Dec 01, 2020 | 17.43 | 17.75 | 17.42 | 17.59 | 90,038 | +1.07(+6.51%) |
Nov 30, 2020 | 17.09 | 17.11 | 16.52 | 16.52 | 22,874 | -1.00(-5.71%) |
Nov 27, 2020 | 17.65 | 17.65 | 17.41 | 17.52 | 4,600 | +0.51(+3.00%) |
Nov 25, 2020 | 16.80 | 17.01 | 16.64 | 17.01 | 13,600 | -0.17(-0.99%) |
Nov 24, 2020 | 17.29 | 17.35 | 17.05 | 17.18 | 8,794 | +0.58(+3.49%) |
Nov 23, 2020 | 16.70 | 16.70 | 16.48 | 16.60 | 15,400 | +0.07(+0.42%) |
Nov 20, 2020 | 16.55 | 16.62 | 16.48 | 16.53 | 16,200 | -0.35(-2.07%) |
Nov 19, 2020 | 16.80 | 16.88 | 16.66 | 16.88 | 4,992 | +0.15(+0.90%) |
Nov 18, 2020 | 16.89 | 17.03 | 16.71 | 16.73 | 11,992 | -0.43(-2.51%) |
Nov 17, 2020 | 16.97 | 17.19 | 16.94 | 17.16 | 10,444 | +0.18(+1.06%) |
Nov 16, 2020 | 16.89 | 17.01 | 16.89 | 16.98 | 7,915 | +0.62(+3.79%) |
Nov 13, 2020 | 16.16 | 16.36 | 16.16 | 16.36 | 20,700 | +0.21(+1.30%) |
Nov 12, 2020 | 16.09 | 16.27 | 16.08 | 16.15 | 11,507 | -0.21(-1.28%) |
Nov 11, 2020 | 16.46 | 16.47 | 16.28 | 16.36 | 13,313 | -0.88(-5.10%) |
Nov 10, 2020 | 17.02 | 17.41 | 17.02 | 17.24 | 25,587 | +0.55(+3.30%) |
Nov 09, 2020 | 16.71 | 16.84 | 16.50 | 16.69 | 37,612 | +3.03(+22.14%) |
Nov 06, 2020 | 13.79 | 13.80 | 13.61 | 13.66 | 8,300 | +0.01(+0.11%) |
Nov 05, 2020 | 13.87 | 13.88 | 13.61 | 13.65 | 29,916 | +0.24(+1.79%) |
Nov 04, 2020 | 13.51 | 13.51 | 13.32 | 13.41 | 66,400 | -0.22(-1.61%) |
Nov 03, 2020 | 13.46 | 13.64 | 13.39 | 13.63 | 33,403 | +0.55(+4.20%) |
Nov 02, 2020 | 13.04 | 13.14 | 13.00 | 13.08 | 70,416 | +0.21(+1.63%) |
Oct 30, 2020 | 12.87 | 12.90 | 12.62 | 12.87 | 30,700 | -0.22(-1.68%) |
Oct 29, 2020 | 12.79 | 13.15 | 12.72 | 13.09 | 51,939 | +0.19(+1.47%) |
Oct 28, 2020 | 13.00 | 13.00 | 12.66 | 12.90 | 26,148 | -0.54(-4.02%) |
Oct 27, 2020 | 13.69 | 13.71 | 13.44 | 13.44 | 39,545 | -0.73(-5.15%) |
Oct 26, 2020 | 14.44 | 14.44 | 14.09 | 14.17 | 22,144 | -0.47(-3.21%) |
Oct 23, 2020 | 14.61 | 14.69 | 14.57 | 14.64 | 16,800 | +0.25(+1.74%) |
Oct 22, 2020 | 14.19 | 14.47 | 14.19 | 14.39 | 31,557 | +0.13(+0.91%) |
Oct 21, 2020 | 14.61 | 14.61 | 14.26 | 14.26 | 22,323 | -0.64(-4.30%) |
Oct 20, 2020 | 14.99 | 15.03 | 14.85 | 14.90 | 60,085 | +0.46(+3.19%) |
Oct 19, 2020 | 14.47 | 14.71 | 14.22 | 14.44 | 27,060 | +0.30(+2.15%) |
Oct 16, 2020 | 14.47 | 14.47 | 14.13 | 14.14 | 9,500 | -0.18(-1.29%) |
Oct 15, 2020 | 14.18 | 14.36 | 14.15 | 14.32 | 20,634 | -0.34(-2.32%) |
Oct 14, 2020 | 14.71 | 14.71 | 14.58 | 14.66 | 10,309 | -0.07(-0.48%) |
Oct 13, 2020 | 14.58 | 14.73 | 14.55 | 14.73 | 31,972 | -0.25(-1.67%) |
Oct 12, 2020 | 14.78 | 15.01 | 14.78 | 14.98 | 38,262 | +0.04(+0.27%) |
Oct 09, 2020 | 14.89 | 15.00 | 14.88 | 14.94 | 26,200 | +0.04(+0.25%) |
Oct 08, 2020 | 14.75 | 14.92 | 14.75 | 14.90 | 6,236 | +0.11(+0.76%) |
Oct 07, 2020 | 14.69 | 14.85 | 14.65 | 14.79 | 25,143 | +0.02(+0.14%) |
Oct 06, 2020 | 14.76 | 14.96 | 14.69 | 14.77 | 25,149 | +0.42(+2.93%) |
Oct 05, 2020 | 14.38 | 14.42 | 14.35 | 14.35 | 29,623 | +0.34(+2.43%) |
Oct 02, 2020 | 13.89 | 14.07 | 13.89 | 14.01 | 13,300 | -0.12(-0.85%) |
Oct 01, 2020 | 14.17 | 14.17 | 14.08 | 14.13 | 10,498 | -0.26(-1.81%) |
Sep 30, 2020 | 14.36 | 14.48 | 14.29 | 14.39 | 12,129 | +0.07(+0.49%) |
Sep 29, 2020 | 14.34 | 14.35 | 14.23 | 14.32 | 18,482 | -0.36(-2.45%) |
Sep 28, 2020 | 14.82 | 14.82 | 14.62 | 14.68 | 13,943 | +0.49(+3.45%) |
Sep 25, 2020 | 13.98 | 14.21 | 13.98 | 14.19 | 21,100 | +0.10(+0.72%) |
Sep 24, 2020 | 14.00 | 14.17 | 13.96 | 14.09 | 9,966 | -0.00(-0.01%) |
Sep 23, 2020 | 14.50 | 14.52 | 14.09 | 14.09 | 11,472 | -0.41(-2.83%) |
Sep 22, 2020 | 14.67 | 14.67 | 14.38 | 14.50 | 11,534 | +0.05(+0.35%) |
Sep 21, 2020 | 14.37 | 14.45 | 14.19 | 14.45 | 2,950 | -0.64(-4.24%) |
Sep 18, 2020 | 15.07 | 15.18 | 15.01 | 15.09 | 13,500 | -0.75(-4.73%) |
Sep 17, 2020 | 15.82 | 15.84 | 15.72 | 15.84 | 11,341 | +0.17(+1.08%) |
Sep 16, 2020 | 15.62 | 15.79 | 15.62 | 15.67 | 10,156 | +0.17(+1.10%) |
Sep 15, 2020 | 15.57 | 15.59 | 15.49 | 15.50 | 9,161 | -0.14(-0.90%) |
Sep 14, 2020 | 15.71 | 15.71 | 15.54 | 15.64 | 4,164 | +0.52(+3.40%) |
Sep 11, 2020 | 15.27 | 15.27 | 15.10 | 15.12 | 4,700 | -0.32(-2.10%) |
Sep 10, 2020 | 15.62 | 15.85 | 15.44 | 15.45 | 8,951 | +0.11(+0.75%) |
Sep 09, 2020 | 15.27 | 15.38 | 15.27 | 15.34 | 11,433 | +0.36(+2.37%) |
Sep 08, 2020 | 14.83 | 15.11 | 14.83 | 14.98 | 14,752 | -0.35(-2.28%) |
Sep 04, 2020 | 15.33 | 15.34 | 15.14 | 15.33 | 6,400 | +0.17(+1.09%) |
Sep 03, 2020 | 15.51 | 15.51 | 15.12 | 15.16 | 8,840 | +0.34(+2.33%) |
Sep 02, 2020 | 14.57 | 14.82 | 14.57 | 14.82 | 7,434 | +0.59(+4.15%) |
Sep 01, 2020 | 14.21 | 14.35 | 14.18 | 14.23 | 9,736 | -0.16(-1.15%) |
Aug 31, 2020 | 14.62 | 14.64 | 14.38 | 14.39 | 24,716 | -0.61(-4.07%) |
Aug 28, 2020 | 15.02 | 15.03 | 14.92 | 15.01 | 9,300 | +0.12(+0.78%) |
Aug 27, 2020 | 14.74 | 14.93 | 14.74 | 14.89 | 8,051 | +0.21(+1.40%) |
Aug 26, 2020 | 14.58 | 14.73 | 14.57 | 14.69 | 4,276 | +0.07(+0.44%) |
Aug 25, 2020 | 14.57 | 14.62 | 14.48 | 14.62 | 10,967 | +0.18(+1.25%) |
Aug 24, 2020 | 14.41 | 14.48 | 14.38 | 14.44 | 16,282 | -0.07(-0.48%) |
Aug 21, 2020 | 14.31 | 14.57 | 14.31 | 14.51 | 13,400 | +0.11(+0.76%) |
Aug 20, 2020 | 14.03 | 14.40 | 14.03 | 14.40 | 19,664 | -0.07(-0.48%) |
Aug 19, 2020 | 14.50 | 14.59 | 14.47 | 14.47 | 8,876 | -0.23(-1.55%) |
Aug 18, 2020 | 14.85 | 14.86 | 14.65 | 14.70 | 16,403 | -0.10(-0.69%) |
Aug 17, 2020 | 15.07 | 15.07 | 14.78 | 14.80 | 7,007 | -0.30(-1.99%) |
Aug 14, 2020 | 15.04 | 15.15 | 15.04 | 15.10 | 6,100 | -0.10(-0.64%) |
Aug 13, 2020 | 15.32 | 15.36 | 15.20 | 15.20 | 28,433 | +0.03(+0.18%) |
Aug 12, 2020 | 15.33 | 15.36 | 15.16 | 15.17 | 61,760 | +0.11(+0.73%) |
Aug 11, 2020 | 15.19 | 15.30 | 15.06 | 15.06 | 23,788 | +0.44(+3.01%) |
Aug 10, 2020 | 14.53 | 14.63 | 14.53 | 14.62 | 52,600 | +0.13(+0.93%) |
Aug 07, 2020 | 14.45 | 14.49 | 14.43 | 14.48 | 21,500 | -0.18(-1.19%) |
Aug 06, 2020 | 14.36 | 14.67 | 14.36 | 14.66 | 6,079 | +0.02(+0.10%) |
Aug 05, 2020 | 14.54 | 14.76 | 14.54 | 14.64 | 17,170 | +0.53(+3.72%) |
Aug 04, 2020 | 13.67 | 14.13 | 13.67 | 14.12 | 57,727 | +0.24(+1.73%) |
Aug 03, 2020 | 13.40 | 13.89 | 13.40 | 13.88 | 34,900 | +0.12(+0.87%) |
Jul 31, 2020 | 14.13 | 14.13 | 13.67 | 13.76 | 14,200 | -0.34(-2.38%) |
Jul 30, 2020 | 13.71 | 14.13 | 13.68 | 14.10 | 21,551 | +0.07(+0.47%) |
Jul 29, 2020 | 14.15 | 14.16 | 13.96 | 14.03 | 23,227 | +0.39(+2.86%) |
Jul 28, 2020 | 13.67 | 13.71 | 13.49 | 13.64 | 42,711 | +0.02(+0.14%) |
Jul 27, 2020 | 13.67 | 13.71 | 13.56 | 13.62 | 28,079 | -0.43(-3.05%) |
Jul 24, 2020 | 13.90 | 14.07 | 13.90 | 14.05 | 27,800 | +0.35(+2.55%) |
Jul 23, 2020 | 13.69 | 13.89 | 13.69 | 13.70 | 14,779 | -0.47(-3.32%) |
Jul 22, 2020 | 14.26 | 14.27 | 14.08 | 14.17 | 10,828 | -0.25(-1.73%) |
Jul 21, 2020 | 14.42 | 14.52 | 14.37 | 14.42 | 18,526 | +0.17(+1.19%) |
Jul 20, 2020 | 14.18 | 14.26 | 14.15 | 14.25 | 20,574 | +0.00(+0.00%) |
Jul 17, 2020 | 14.31 | 14.32 | 14.18 | 14.25 | 17,900 | -0.27(-1.86%) |
Jul 16, 2020 | 14.70 | 14.73 | 14.52 | 14.52 | 13,183 | -0.30(-2.02%) |
Jul 15, 2020 | 14.68 | 14.82 | 14.62 | 14.82 | 8,116 | +0.72(+5.11%) |
Jul 14, 2020 | 13.89 | 14.24 | 13.89 | 14.10 | 36,584 | -0.01(-0.07%) |
Jul 13, 2020 | 14.27 | 14.32 | 14.09 | 14.11 | 27,570 | -0.06(-0.46%) |
Jul 10, 2020 | 13.93 | 14.18 | 13.93 | 14.17 | 12,400 | +0.71(+5.31%) |
Jul 09, 2020 | 13.52 | 13.57 | 13.37 | 13.46 | 33,815 | -0.77(-5.42%) |
Jul 08, 2020 | 14.18 | 14.24 | 14.07 | 14.23 | 13,811 | +0.42(+3.06%) |
Jul 07, 2020 | 14.15 | 14.15 | 13.81 | 13.81 | 130,590 | -0.73(-5.05%) |
Jul 06, 2020 | 14.50 | 14.73 | 14.44 | 14.54 | 22,174 | +0.49(+3.52%) |
Jul 02, 2020 | 14.30 | 14.35 | 13.92 | 14.05 | 29,400 | +0.06(+0.43%) |