Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.38 | 18.39 | 18.09 | 18.21 | 618,457 | -0.49(-2.60%) |
Feb 25, 2021 | 18.99 | 19.09 | 18.59 | 18.70 | 555,541 | +0.00(+0.00%) |
Feb 24, 2021 | 18.26 | 18.72 | 18.24 | 18.70 | 552,532 | +0.26(+1.42%) |
Feb 23, 2021 | 18.32 | 18.46 | 17.95 | 18.44 | 421,797 | +0.35(+1.94%) |
Feb 22, 2021 | 17.98 | 18.24 | 17.97 | 18.09 | 660,506 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.84 | 17.66 | 17.77 | 755,641 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.67 | 17.39 | 17.50 | 447,554 | -0.18(-0.99%) |
Feb 17, 2021 | 17.58 | 17.72 | 17.45 | 17.67 | 372,907 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,507 | +0.29(+1.70%) |
Feb 12, 2021 | 16.76 | 17.28 | 16.37 | 17.27 | 410,671 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.75 | 16.81 | 17.05 | 707,238 | -0.12(-0.70%) |
Feb 10, 2021 | 17.02 | 17.18 | 16.84 | 17.17 | 606,897 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.09 | 16.89 | 17.00 | 605,992 | +0.13(+0.75%) |
Feb 08, 2021 | 16.62 | 17.01 | 16.61 | 16.88 | 571,602 | +0.41(+2.47%) |
Feb 05, 2021 | 16.54 | 16.54 | 16.29 | 16.47 | 295,975 | +0.00(+0.00%) |
Feb 04, 2021 | 16.39 | 16.51 | 16.30 | 16.47 | 280,741 | -0.06(-0.39%) |
Feb 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 541,305 | +0.45(+2.77%) |
Feb 02, 2021 | 16.04 | 16.09 | 15.82 | 16.09 | 533,364 | +0.19(+1.20%) |
Feb 01, 2021 | 16.01 | 16.01 | 15.73 | 15.90 | 610,339 | -0.14(-0.89%) |
Jan 29, 2021 | 16.37 | 16.44 | 15.99 | 16.04 | 394,465 | -0.58(-3.50%) |
Jan 28, 2021 | 16.38 | 16.64 | 16.38 | 16.62 | 295,354 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.60 | 16.12 | 16.36 | 448,492 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.67 | 16.39 | 16.47 | 394,084 | +0.18(+1.12%) |
Jan 25, 2021 | 16.30 | 16.34 | 16.06 | 16.29 | 405,463 | -0.39(-2.34%) |
Jan 22, 2021 | 16.49 | 16.68 | 16.41 | 16.68 | 872,347 | -0.13(-0.76%) |
Jan 21, 2021 | 17.09 | 17.10 | 16.68 | 16.80 | 524,022 | -0.46(-2.67%) |
Jan 20, 2021 | 17.09 | 17.30 | 16.99 | 17.27 | 239,933 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.09 | 482,022 | +0.16(+0.94%) |
Jan 15, 2021 | 17.15 | 17.19 | 16.72 | 16.93 | 721,470 | -0.69(-3.93%) |
Jan 14, 2021 | 17.42 | 17.66 | 17.37 | 17.62 | 414,949 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.70 | 17.47 | 17.56 | 441,023 | -0.08(-0.45%) |
Jan 12, 2021 | 17.58 | 17.77 | 17.51 | 17.64 | 818,902 | +0.06(+0.32%) |
Jan 11, 2021 | 17.12 | 17.58 | 17.10 | 17.58 | 496,920 | -0.13(-0.72%) |
Jan 08, 2021 | 17.67 | 17.75 | 17.49 | 17.71 | 449,113 | -0.21(-1.20%) |
Jan 07, 2021 | 17.68 | 17.93 | 17.62 | 17.93 | 367,059 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.92 | 17.54 | 17.83 | 631,675 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.41 | 16.86 | 17.22 | 467,090 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.43 | 16.55 | 435,036 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 152,013 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.81 | 16.58 | 16.62 | 152,013 | -0.09(-0.52%) |
Dec 29, 2020 | 16.72 | 16.76 | 16.56 | 16.71 | 289,641 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.82 | 16.57 | 16.65 | 251,567 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.35 | 16.48 | 122,108 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.74 | 16.47 | 16.50 | 269,439 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.21 | 16.04 | 16.11 | 285,401 | -0.02(-0.10%) |
Dec 21, 2020 | 15.92 | 16.21 | 15.87 | 16.13 | 486,635 | -0.56(-3.34%) |
Dec 18, 2020 | 16.89 | 16.91 | 16.64 | 16.68 | 466,198 | -0.37(-2.15%) |
Dec 17, 2020 | 17.09 | 17.11 | 16.96 | 17.05 | 283,847 | +0.03(+0.19%) |
Dec 16, 2020 | 16.90 | 17.11 | 16.79 | 17.02 | 401,248 | -0.02(-0.14%) |
Dec 15, 2020 | 16.80 | 17.11 | 16.76 | 17.04 | 318,257 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,863 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.16 | 16.95 | 17.15 | 286,427 | -0.10(-0.55%) |
Dec 10, 2020 | 16.93 | 17.39 | 16.90 | 17.24 | 741,916 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.11 | 322,171 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.09 | 16.83 | 17.07 | 535,369 | +0.27(+1.61%) |
Dec 07, 2020 | 16.97 | 17.06 | 16.76 | 16.80 | 729,355 | -0.21(-1.22%) |
Dec 04, 2020 | 16.85 | 17.08 | 16.85 | 17.00 | 829,634 | +0.68(+4.19%) |
Dec 03, 2020 | 16.39 | 16.49 | 16.23 | 16.32 | 683,188 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.50 | 16.05 | 16.24 | 359,369 | +0.10(+0.64%) |
Dec 01, 2020 | 16.06 | 16.17 | 16.01 | 16.14 | 457,781 | +0.52(+3.31%) |
Nov 30, 2020 | 16.37 | 16.39 | 15.61 | 15.62 | 731,479 | -0.65(-4.01%) |
Nov 27, 2020 | 16.30 | 16.40 | 16.24 | 16.27 | 197,986 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.29 | 16.44 | 509,037 | -0.08(-0.48%) |
Nov 24, 2020 | 16.37 | 16.54 | 16.30 | 16.52 | 1,109,647 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.94 | 15.68 | 15.86 | 1,039,469 | +0.37(+2.42%) |
Nov 20, 2020 | 15.39 | 15.53 | 15.35 | 15.49 | 490,318 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.44 | 15.12 | 15.44 | 689,706 | +0.22(+1.46%) |
Nov 18, 2020 | 15.39 | 15.57 | 15.17 | 15.22 | 537,374 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.33 | 598,327 | +0.17(+1.10%) |
Nov 16, 2020 | 15.20 | 15.22 | 14.85 | 15.16 | 931,992 | +0.64(+4.38%) |
Nov 13, 2020 | 14.27 | 14.61 | 14.27 | 14.53 | 880,764 | +0.46(+3.28%) |
Nov 12, 2020 | 14.18 | 14.39 | 13.98 | 14.07 | 472,213 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.20 | 277,947 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.52 | 14.31 | 14.49 | 514,661 | +0.60(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.88 | 862,028 | +1.56(+12.66%) |
Nov 06, 2020 | 12.44 | 12.51 | 12.25 | 12.32 | 333,160 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.25 | 12.26 | 952,825 | +0.16(+1.32%) |
Nov 04, 2020 | 12.09 | 12.33 | 11.91 | 12.10 | 506,547 | +0.02(+0.13%) |
Nov 03, 2020 | 12.05 | 12.14 | 11.96 | 12.08 | 666,329 | +0.21(+1.74%) |
Nov 02, 2020 | 11.53 | 11.90 | 11.39 | 11.88 | 1,641,042 | +0.75(+6.72%) |
Oct 30, 2020 | 10.98 | 11.15 | 10.94 | 11.13 | 587,050 | +0.10(+0.94%) |
Oct 29, 2020 | 10.78 | 11.10 | 10.63 | 11.02 | 698,099 | +0.11(+1.02%) |
Oct 28, 2020 | 11.02 | 11.15 | 10.87 | 10.91 | 633,352 | -0.50(-4.39%) |
Oct 27, 2020 | 11.56 | 11.59 | 11.39 | 11.41 | 480,264 | -0.29(-2.52%) |
Oct 26, 2020 | 11.86 | 11.88 | 11.67 | 11.71 | 392,082 | -0.39(-3.22%) |
Oct 23, 2020 | 12.17 | 12.19 | 11.98 | 12.10 | 404,013 | +0.06(+0.53%) |
Oct 22, 2020 | 11.71 | 12.05 | 11.67 | 12.04 | 2,495,334 | +0.19(+1.61%) |
Oct 21, 2020 | 12.08 | 12.14 | 11.84 | 11.84 | 2,418,160 | -0.41(-3.31%) |
Oct 20, 2020 | 12.26 | 12.42 | 12.22 | 12.25 | 519,531 | +0.19(+1.58%) |
Oct 19, 2020 | 12.23 | 12.40 | 12.06 | 12.06 | 451,775 | -0.05(-0.39%) |
Oct 16, 2020 | 12.00 | 12.23 | 11.90 | 12.11 | 416,450 | +0.08(+0.66%) |
Oct 15, 2020 | 11.95 | 12.08 | 11.88 | 12.03 | 425,520 | -0.39(-3.14%) |
Oct 14, 2020 | 12.39 | 12.51 | 12.36 | 12.42 | 283,502 | +0.00(+0.00%) |
Oct 13, 2020 | 12.63 | 12.63 | 12.38 | 12.42 | 508,145 | -0.37(-2.86%) |
Oct 12, 2020 | 12.75 | 12.80 | 12.70 | 12.78 | 364,781 | -0.01(-0.06%) |
Oct 09, 2020 | 13.08 | 13.09 | 12.79 | 12.79 | 403,259 | -0.19(-1.47%) |
Oct 08, 2020 | 12.76 | 13.01 | 12.76 | 12.98 | 664,498 | +0.35(+2.77%) |
Oct 07, 2020 | 12.59 | 12.66 | 12.47 | 12.63 | 602,418 | +0.16(+1.28%) |
Oct 06, 2020 | 12.99 | 13.10 | 12.47 | 12.47 | 1,241,603 | -0.13(-1.01%) |
Oct 05, 2020 | 12.32 | 12.63 | 12.28 | 12.60 | 641,095 | +0.46(+3.80%) |
Oct 02, 2020 | 11.80 | 12.17 | 11.80 | 12.14 | 402,631 | +0.17(+1.40%) |
Oct 01, 2020 | 12.25 | 12.27 | 11.97 | 11.97 | 407,695 | -0.40(-3.22%) |
Sep 30, 2020 | 12.49 | 12.57 | 12.36 | 12.37 | 410,189 | -0.02(-0.13%) |
Sep 29, 2020 | 12.60 | 12.60 | 12.27 | 12.39 | 568,515 | -0.29(-2.26%) |
Sep 28, 2020 | 12.60 | 12.78 | 12.57 | 12.67 | 406,869 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.27 | 12.35 | 466,701 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.82 | 12.51 | 12.69 | 601,342 | +0.03(+0.25%) |
Sep 23, 2020 | 13.18 | 13.19 | 12.62 | 12.66 | 521,411 | -0.41(-3.17%) |
Sep 22, 2020 | 13.33 | 13.41 | 13.01 | 13.07 | 1,189,059 | -0.06(-0.43%) |
Sep 21, 2020 | 13.30 | 13.31 | 12.95 | 13.13 | 558,014 | -0.47(-3.45%) |
Sep 18, 2020 | 13.81 | 13.83 | 13.57 | 13.60 | 417,929 | -0.45(-3.23%) |
Sep 17, 2020 | 13.94 | 14.10 | 13.89 | 14.05 | 287,304 | -0.16(-1.16%) |
Sep 16, 2020 | 14.03 | 14.22 | 13.92 | 14.21 | 264,044 | +0.27(+1.91%) |
Sep 15, 2020 | 14.03 | 14.11 | 13.91 | 13.95 | 406,224 | +0.10(+0.74%) |
Sep 14, 2020 | 13.85 | 13.91 | 13.80 | 13.85 | 479,558 | -0.13(-0.90%) |
Sep 11, 2020 | 14.04 | 14.12 | 13.92 | 13.97 | 231,501 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.28 | 13.82 | 13.86 | 631,870 | -0.20(-1.45%) |
Sep 09, 2020 | 14.08 | 14.18 | 14.01 | 14.07 | 461,132 | +0.30(+2.16%) |
Sep 08, 2020 | 13.90 | 13.96 | 13.71 | 13.77 | 483,769 | -0.38(-2.66%) |
Sep 04, 2020 | 14.29 | 14.33 | 14.01 | 14.14 | 242,227 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.51 | 14.10 | 14.19 | 295,808 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,245 | -0.16(-1.08%) |
Sep 01, 2020 | 14.44 | 14.60 | 14.33 | 14.50 | 281,045 | -0.06(-0.43%) |
Aug 31, 2020 | 14.76 | 14.78 | 14.51 | 14.57 | 148,000 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.88 | 14.70 | 14.86 | 125,519 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,923 | -0.20(-1.31%) |
Aug 26, 2020 | 14.90 | 15.01 | 14.84 | 14.93 | 192,649 | -0.04(-0.26%) |
Aug 25, 2020 | 15.13 | 15.13 | 14.86 | 14.97 | 256,961 | -0.12(-0.78%) |
Aug 24, 2020 | 14.95 | 15.12 | 14.89 | 15.09 | 200,755 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.34 | 14.48 | 281,556 | -0.16(-1.12%) |
Aug 20, 2020 | 14.68 | 14.79 | 14.64 | 14.64 | 366,864 | -0.31(-2.09%) |
Aug 19, 2020 | 14.93 | 15.13 | 14.90 | 14.96 | 122,974 | +0.02(+0.10%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.90 | 14.94 | 160,573 | -0.07(-0.47%) |
Aug 17, 2020 | 15.11 | 15.12 | 14.95 | 15.01 | 179,705 | -0.07(-0.47%) |
Aug 14, 2020 | 14.99 | 15.13 | 14.96 | 15.08 | 171,998 | -0.04(-0.26%) |
Aug 13, 2020 | 15.33 | 15.40 | 15.08 | 15.12 | 131,816 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.31 | 15.44 | 211,900 | +0.54(+3.63%) |
Aug 11, 2020 | 15.19 | 15.27 | 14.88 | 14.90 | 211,905 | +0.18(+1.22%) |
Aug 10, 2020 | 14.64 | 14.74 | 14.62 | 14.72 | 243,121 | +0.16(+1.13%) |
Aug 07, 2020 | 14.33 | 14.56 | 14.28 | 14.56 | 181,830 | -0.20(-1.38%) |
Aug 06, 2020 | 14.69 | 14.77 | 14.62 | 14.76 | 229,935 | -0.11(-0.74%) |
Aug 05, 2020 | 14.94 | 15.13 | 14.84 | 14.87 | 332,800 | +0.31(+2.15%) |
Aug 04, 2020 | 14.04 | 14.56 | 14.04 | 14.56 | 472,278 | +0.65(+4.67%) |
Aug 03, 2020 | 13.74 | 13.93 | 13.71 | 13.91 | 368,244 | +0.11(+0.79%) |
Jul 31, 2020 | 14.25 | 14.28 | 13.70 | 13.80 | 846,328 | -0.75(-5.17%) |
Jul 30, 2020 | 14.51 | 14.60 | 14.30 | 14.55 | 734,280 | -1.13(-7.19%) |
Jul 29, 2020 | 15.49 | 15.72 | 15.44 | 15.68 | 154,589 | +0.20(+1.26%) |
Jul 28, 2020 | 15.47 | 15.58 | 15.47 | 15.48 | 259,799 | -0.04(-0.25%) |
Jul 27, 2020 | 15.56 | 15.64 | 15.48 | 15.52 | 302,630 | +0.06(+0.41%) |
Jul 24, 2020 | 15.48 | 15.57 | 15.42 | 15.46 | 203,026 | -0.03(-0.20%) |
Jul 23, 2020 | 15.55 | 15.66 | 15.46 | 15.49 | 479,986 | -0.31(-1.98%) |
Jul 22, 2020 | 15.76 | 15.81 | 15.59 | 15.80 | 363,318 | -0.04(-0.25%) |
Jul 21, 2020 | 15.72 | 16.02 | 15.69 | 15.84 | 495,768 | +0.21(+1.35%) |
Jul 20, 2020 | 15.79 | 15.82 | 15.58 | 15.63 | 458,720 | -0.13(-0.84%) |
Jul 17, 2020 | 15.79 | 15.82 | 15.66 | 15.76 | 197,663 | +0.05(+0.30%) |
Jul 16, 2020 | 15.88 | 15.91 | 15.66 | 15.72 | 337,120 | -0.05(-0.30%) |
Jul 15, 2020 | 15.84 | 15.90 | 15.66 | 15.76 | 262,693 | +0.05(+0.30%) |
Jul 14, 2020 | 15.31 | 15.76 | 15.30 | 15.72 | 250,991 | +0.47(+3.08%) |
Jul 13, 2020 | 15.35 | 15.46 | 15.19 | 15.25 | 318,919 | +0.16(+1.09%) |
Jul 10, 2020 | 14.97 | 15.11 | 14.85 | 15.08 | 169,316 | +0.25(+1.69%) |
Jul 09, 2020 | 15.33 | 15.33 | 14.78 | 14.83 | 498,802 | -0.60(-3.91%) |
Jul 08, 2020 | 15.36 | 15.52 | 15.31 | 15.44 | 262,181 | +0.10(+0.66%) |
Jul 07, 2020 | 15.59 | 15.59 | 15.33 | 15.33 | 487,601 | -0.15(-0.96%) |
Jul 06, 2020 | 15.61 | 15.69 | 15.39 | 15.48 | 431,793 | +0.26(+1.70%) |
Jul 02, 2020 | 15.41 | 15.53 | 15.20 | 15.22 | 481,646 | +0.35(+2.37%) |
Jul 01, 2020 | 14.90 | 15.11 | 14.87 | 14.87 | 224,485 | -0.22(-1.45%) |
Jun 30, 2020 | 14.91 | 15.15 | 14.83 | 15.09 | 227,973 | -0.18(-1.18%) |
Jun 29, 2020 | 14.96 | 15.29 | 14.89 | 15.27 | 334,657 | +0.46(+3.12%) |
Jun 26, 2020 | 15.13 | 15.13 | 14.74 | 14.81 | 222,691 | -0.25(-1.66%) |
Jun 25, 2020 | 14.68 | 15.15 | 14.64 | 15.06 | 566,586 | +0.19(+1.26%) |
Jun 24, 2020 | 15.39 | 15.39 | 14.86 | 14.87 | 358,328 | -0.77(-4.91%) |
Jun 23, 2020 | 15.68 | 15.85 | 15.58 | 15.64 | 439,475 | +0.05(+0.30%) |
Jun 22, 2020 | 15.44 | 15.59 | 15.38 | 15.59 | 615,329 | +0.13(+0.81%) |
Jun 19, 2020 | 15.82 | 15.82 | 15.40 | 15.47 | 706,380 | -0.13(-0.85%) |
Jun 18, 2020 | 15.37 | 15.60 | 15.35 | 15.60 | 214,936 | +0.07(+0.45%) |
Jun 17, 2020 | 15.75 | 15.76 | 15.50 | 15.53 | 184,072 | -0.27(-1.73%) |
Jun 16, 2020 | 15.99 | 16.13 | 15.60 | 15.80 | 449,279 | +0.45(+2.91%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.70 | 15.36 | 309,964 | +0.16(+1.03%) |
Jun 12, 2020 | 15.37 | 15.52 | 14.95 | 15.20 | 459,939 | +0.19(+1.25%) |
Jun 11, 2020 | 15.53 | 15.62 | 14.87 | 15.01 | 1,202,616 | -1.38(-8.41%) |
Jun 10, 2020 | 16.58 | 16.68 | 16.28 | 16.39 | 841,470 | -0.41(-2.42%) |
Jun 09, 2020 | 16.66 | 16.83 | 16.45 | 16.80 | 1,071,051 | -0.60(-3.42%) |
Jun 08, 2020 | 17.21 | 17.39 | 16.87 | 17.39 | 711,444 | +0.60(+3.54%) |
Jun 05, 2020 | 16.71 | 16.88 | 16.68 | 16.80 | 562,090 | +0.89(+5.61%) |
Jun 04, 2020 | 15.80 | 15.97 | 15.69 | 15.91 | 476,578 | +0.01(+0.05%) |
Jun 03, 2020 | 15.67 | 15.92 | 15.66 | 15.90 | 605,230 | +0.58(+3.78%) |
Jun 02, 2020 | 15.21 | 15.41 | 15.17 | 15.32 | 811,396 | +0.69(+4.71%) |
Jun 01, 2020 | 14.32 | 14.66 | 14.29 | 14.63 | 402,294 | +0.38(+2.64%) |
May 29, 2020 | 14.25 | 14.30 | 14.03 | 14.25 | 566,560 | -0.31(-2.15%) |
May 28, 2020 | 14.63 | 14.74 | 14.10 | 14.57 | 364,167 | +0.01(+0.05%) |
May 27, 2020 | 14.72 | 14.75 | 14.44 | 14.56 | 576,406 | +0.40(+2.82%) |
May 26, 2020 | 14.21 | 14.28 | 14.13 | 14.16 | 435,098 | +0.04(+0.28%) |
May 22, 2020 | 14.15 | 14.15 | 13.79 | 14.12 | 418,184 | +0.05(+0.39%) |
May 21, 2020 | 14.32 | 14.39 | 14.01 | 14.07 | 333,510 | -0.38(-2.60%) |
May 20, 2020 | 14.21 | 14.52 | 14.21 | 14.44 | 408,436 | +0.31(+2.22%) |
May 19, 2020 | 14.45 | 14.45 | 13.81 | 14.13 | 889,646 | -0.55(-3.74%) |
May 18, 2020 | 14.51 | 14.82 | 14.43 | 14.68 | 502,947 | +1.04(+7.67%) |
May 15, 2020 | 13.78 | 14.10 | 13.60 | 13.63 | 235,574 | -0.01(-0.11%) |
May 14, 2020 | 13.46 | 13.77 | 13.27 | 13.65 | 295,392 | -0.04(-0.27%) |
May 13, 2020 | 13.97 | 13.97 | 13.53 | 13.68 | 269,980 | -0.14(-1.02%) |
May 12, 2020 | 14.11 | 14.17 | 13.82 | 13.82 | 404,883 | +0.05(+0.38%) |
May 11, 2020 | 13.83 | 14.53 | 13.71 | 13.77 | 472,326 | -0.27(-1.90%) |
May 08, 2020 | 13.79 | 14.08 | 13.75 | 14.04 | 301,169 | +0.54(+4.01%) |
May 07, 2020 | 13.58 | 13.72 | 13.46 | 13.50 | 502,816 | -0.02(-0.16%) |
May 06, 2020 | 13.74 | 13.75 | 13.44 | 13.52 | 180,868 | -0.25(-1.83%) |
May 05, 2020 | 13.92 | 14.11 | 13.71 | 13.77 | 296,648 | +0.29(+2.15%) |
May 04, 2020 | 13.46 | 13.63 | 13.19 | 13.48 | 403,710 | +0.04(+0.33%) |
May 01, 2020 | 13.62 | 14.08 | 13.28 | 13.44 | 306,152 | -0.50(-3.62%) |
Apr 30, 2020 | 14.11 | 14.19 | 13.87 | 13.94 | 881,831 | -0.52(-3.59%) |
Apr 29, 2020 | 14.36 | 14.51 | 14.30 | 14.46 | 306,828 | +0.62(+4.51%) |
Apr 28, 2020 | 13.97 | 14.02 | 13.71 | 13.84 | 260,198 | +0.10(+0.70%) |
Apr 27, 2020 | 13.25 | 13.80 | 13.22 | 13.74 | 784,685 | +0.38(+2.83%) |
Apr 24, 2020 | 13.60 | 13.60 | 13.13 | 13.36 | 1,530,090 | -0.19(-1.37%) |
Apr 23, 2020 | 13.58 | 13.81 | 13.39 | 13.55 | 440,594 | +0.03(+0.22%) |
Apr 22, 2020 | 13.36 | 13.59 | 13.19 | 13.52 | 296,224 | +0.47(+3.58%) |
Apr 21, 2020 | 12.78 | 13.11 | 12.78 | 13.05 | 570,223 | -0.42(-3.14%) |
Apr 20, 2020 | 13.38 | 13.90 | 13.33 | 13.48 | 484,568 | -0.60(-4.27%) |
Apr 17, 2020 | 13.75 | 14.17 | 13.72 | 14.08 | 344,135 | +0.53(+3.89%) |
Apr 16, 2020 | 13.82 | 13.86 | 13.42 | 13.55 | 372,687 | -0.39(-2.82%) |
Apr 15, 2020 | 14.13 | 14.15 | 13.82 | 13.94 | 374,455 | -0.99(-6.61%) |
Apr 14, 2020 | 15.22 | 15.27 | 14.60 | 14.93 | 871,010 | -0.11(-0.74%) |
Apr 13, 2020 | 15.15 | 15.21 | 14.85 | 15.04 | 351,866 | +0.04(+0.30%) |
Apr 09, 2020 | 15.27 | 15.58 | 14.65 | 15.00 | 709,687 | -0.08(-0.54%) |
Apr 08, 2020 | 15.00 | 15.14 | 14.80 | 15.08 | 383,245 | +0.07(+0.50%) |
Apr 07, 2020 | 15.45 | 16.07 | 14.52 | 15.00 | 816,328 | -0.56(-3.62%) |
Apr 06, 2020 | 14.89 | 15.57 | 13.40 | 15.57 | 547,304 | +0.56(+3.71%) |
Apr 03, 2020 | 15.21 | 15.45 | 14.64 | 15.01 | 523,005 | -1.00(-6.26%) |
Apr 02, 2020 | 15.63 | 16.25 | 15.48 | 16.01 | 470,374 | +1.19(+8.01%) |
Apr 01, 2020 | 15.16 | 15.30 | 14.67 | 14.83 | 434,268 | +0.11(+0.76%) |
Mar 31, 2020 | 14.64 | 15.71 | 14.51 | 14.72 | 636,276 | +0.50(+3.55%) |
Mar 30, 2020 | 13.56 | 14.27 | 13.49 | 14.21 | 788,727 | +0.83(+6.22%) |
Mar 27, 2020 | 13.42 | 13.58 | 13.26 | 13.38 | 480,712 | -0.88(-6.19%) |
Mar 26, 2020 | 13.88 | 14.29 | 13.86 | 14.26 | 389,979 | +0.36(+2.56%) |
Mar 25, 2020 | 13.74 | 14.12 | 13.33 | 13.91 | 981,073 | +0.69(+5.22%) |
Mar 24, 2020 | 12.57 | 13.47 | 12.38 | 13.22 | 640,571 | +1.57(+13.52%) |
Mar 23, 2020 | 11.54 | 11.89 | 11.36 | 11.64 | 696,036 | -0.07(-0.57%) |
Mar 20, 2020 | 11.27 | 11.71 | 11.15 | 11.71 | 905,393 | +0.53(+4.72%) |
Mar 19, 2020 | 10.88 | 11.29 | 10.63 | 11.18 | 1,727,989 | +0.49(+4.58%) |
Mar 18, 2020 | 10.85 | 11.17 | 10.36 | 10.69 | 719,255 | -0.50(-4.45%) |
Mar 17, 2020 | 10.97 | 11.57 | 10.77 | 11.19 | 1,069,696 | +0.69(+6.58%) |
Mar 16, 2020 | 10.55 | 11.15 | 8.984 | 10.50 | 1,457,916 | -1.58(-13.09%) |
Mar 13, 2020 | 12.30 | 12.32 | 11.17 | 12.08 | 1,652,120 | +1.05(+9.56%) |
Mar 12, 2020 | 12.48 | 12.50 | 10.81 | 11.03 | 1,279,589 | -2.26(-17.04%) |
Mar 11, 2020 | 13.66 | 13.80 | 13.16 | 13.29 | 1,613,322 | -0.96(-6.72%) |
Mar 10, 2020 | 14.38 | 14.43 | 13.23 | 14.25 | 1,977,715 | +1.01(+7.63%) |
Mar 09, 2020 | 13.97 | 14.26 | 13.24 | 13.24 | 1,101,316 | -3.70(-21.83%) |
Mar 06, 2020 | 17.54 | 17.63 | 16.89 | 16.94 | 1,837,455 | -1.11(-6.17%) |
Mar 05, 2020 | 18.23 | 18.32 | 17.89 | 18.05 | 759,122 | -0.45(-2.45%) |
Mar 04, 2020 | 18.46 | 18.55 | 18.27 | 18.50 | 969,514 | +0.30(+1.67%) |
Mar 03, 2020 | 18.54 | 18.88 | 18.07 | 18.20 | 901,070 | -0.38(-2.04%) |