Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.17 | 19.24 | 18.95 | 18.98 | 366,573 | -0.77(-3.91%) |
Apr 29, 2021 | 19.92 | 19.94 | 19.65 | 19.76 | 152,134 | -0.06(-0.28%) |
Apr 28, 2021 | 19.67 | 19.87 | 19.64 | 19.81 | 242,242 | +0.21(+1.10%) |
Apr 27, 2021 | 19.54 | 19.63 | 19.45 | 19.60 | 140,629 | +0.02(+0.08%) |
Apr 26, 2021 | 19.46 | 19.60 | 19.44 | 19.58 | 140,841 | +0.10(+0.49%) |
Apr 23, 2021 | 19.40 | 19.57 | 19.33 | 19.49 | 294,740 | +0.06(+0.29%) |
Apr 22, 2021 | 19.49 | 19.54 | 19.29 | 19.43 | 168,010 | -0.20(-1.01%) |
Apr 21, 2021 | 19.24 | 19.66 | 19.19 | 19.63 | 287,544 | +0.15(+0.78%) |
Apr 20, 2021 | 19.64 | 19.64 | 19.23 | 19.48 | 242,502 | -0.36(-1.81%) |
Apr 19, 2021 | 19.83 | 19.89 | 19.73 | 19.84 | 492,286 | +0.06(+0.28%) |
Apr 16, 2021 | 19.74 | 19.81 | 19.63 | 19.78 | 485,374 | -0.06(-0.28%) |
Apr 15, 2021 | 19.88 | 19.89 | 19.72 | 19.84 | 458,507 | -0.02(-0.08%) |
Apr 14, 2021 | 19.56 | 20.09 | 19.55 | 19.85 | 414,760 | +0.42(+2.17%) |
Apr 13, 2021 | 19.41 | 19.49 | 19.36 | 19.43 | 475,724 | +0.25(+1.33%) |
Apr 12, 2021 | 19.38 | 19.45 | 19.17 | 19.17 | 464,081 | -0.18(-0.95%) |
Apr 09, 2021 | 19.37 | 19.40 | 19.28 | 19.36 | 164,889 | -0.17(-0.86%) |
Apr 08, 2021 | 19.54 | 19.55 | 19.29 | 19.53 | 422,451 | -0.30(-1.53%) |
Apr 07, 2021 | 19.76 | 19.92 | 19.72 | 19.83 | 234,653 | +0.05(+0.24%) |
Apr 06, 2021 | 19.63 | 19.81 | 19.59 | 19.78 | 428,651 | -0.09(-0.44%) |
Apr 05, 2021 | 19.91 | 20.08 | 19.74 | 19.87 | 314,372 | -0.08(-0.40%) |
Apr 01, 2021 | 19.84 | 20.00 | 19.73 | 19.95 | 302,275 | +0.27(+1.38%) |
Mar 31, 2021 | 19.64 | 19.73 | 19.55 | 19.68 | 314,154 | +0.24(+1.23%) |
Mar 30, 2021 | 19.36 | 19.54 | 19.36 | 19.44 | 178,665 | -0.02(-0.08%) |
Mar 29, 2021 | 19.25 | 19.54 | 19.25 | 19.45 | 314,420 | +0.15(+0.78%) |
Mar 26, 2021 | 19.33 | 19.35 | 19.12 | 19.30 | 1,600,666 | +0.14(+0.75%) |
Mar 25, 2021 | 18.91 | 19.22 | 18.75 | 19.16 | 492,704 | -0.11(-0.58%) |
Mar 24, 2021 | 19.03 | 19.45 | 19.03 | 19.27 | 464,709 | +0.57(+3.07%) |
Mar 23, 2021 | 18.93 | 19.02 | 18.61 | 18.70 | 384,908 | -0.48(-2.49%) |
Mar 22, 2021 | 19.29 | 19.33 | 19.15 | 19.17 | 240,853 | -0.15(-0.78%) |
Mar 19, 2021 | 19.20 | 19.41 | 19.03 | 19.33 | 392,945 | +0.06(+0.29%) |
Mar 18, 2021 | 19.74 | 19.80 | 19.23 | 19.27 | 237,329 | -0.53(-2.69%) |
Mar 17, 2021 | 19.33 | 19.80 | 19.31 | 19.80 | 267,445 | +0.41(+2.09%) |
Mar 16, 2021 | 19.46 | 19.49 | 19.22 | 19.40 | 447,178 | -0.32(-1.62%) |
Mar 15, 2021 | 19.83 | 19.84 | 19.52 | 19.72 | 465,074 | -0.16(-0.80%) |
Mar 12, 2021 | 19.68 | 19.90 | 19.64 | 19.88 | 350,122 | +0.31(+1.59%) |
Mar 11, 2021 | 19.60 | 19.76 | 19.52 | 19.56 | 504,780 | +0.02(+0.08%) |
Mar 10, 2021 | 19.44 | 19.56 | 19.23 | 19.55 | 353,662 | +0.39(+2.04%) |
Mar 09, 2021 | 19.34 | 19.35 | 19.11 | 19.16 | 327,488 | -0.15(-0.78%) |
Mar 08, 2021 | 19.39 | 19.45 | 19.23 | 19.31 | 608,612 | +0.02(+0.12%) |
Mar 05, 2021 | 19.21 | 19.38 | 19.05 | 19.29 | 765,798 | +0.43(+2.28%) |
Mar 04, 2021 | 18.81 | 19.13 | 18.64 | 18.86 | 1,215,969 | +0.21(+1.15%) |
Mar 03, 2021 | 18.45 | 18.80 | 18.42 | 18.64 | 765,356 | +0.29(+1.61%) |
Mar 02, 2021 | 18.20 | 18.40 | 18.15 | 18.35 | 596,927 | +0.06(+0.30%) |
Mar 01, 2021 | 18.33 | 18.46 | 18.19 | 18.29 | 422,344 | +0.07(+0.39%) |
Feb 26, 2021 | 18.39 | 18.39 | 18.10 | 18.22 | 618,239 | -0.49(-2.60%) |
Feb 25, 2021 | 19.00 | 19.10 | 18.60 | 18.70 | 555,345 | +0.00(+0.00%) |
Feb 24, 2021 | 18.27 | 18.73 | 18.24 | 18.70 | 552,338 | +0.26(+1.43%) |
Feb 23, 2021 | 18.33 | 18.47 | 17.96 | 18.44 | 421,648 | +0.35(+1.94%) |
Feb 22, 2021 | 17.99 | 18.25 | 17.97 | 18.09 | 660,274 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.84 | 17.66 | 17.78 | 755,375 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.68 | 17.40 | 17.50 | 447,396 | -0.18(-0.99%) |
Feb 17, 2021 | 17.59 | 17.73 | 17.45 | 17.68 | 372,776 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,290 | +0.29(+1.70%) |
Feb 12, 2021 | 16.77 | 17.29 | 16.37 | 17.28 | 410,527 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.76 | 16.82 | 17.06 | 706,989 | -0.12(-0.70%) |
Feb 10, 2021 | 17.02 | 17.18 | 16.84 | 17.18 | 606,683 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.10 | 16.90 | 17.01 | 605,779 | +0.13(+0.75%) |
Feb 08, 2021 | 16.63 | 17.01 | 16.62 | 16.88 | 571,401 | +0.41(+2.46%) |
Feb 05, 2021 | 16.55 | 16.55 | 16.30 | 16.48 | 295,870 | +0.00(+0.00%) |
Feb 04, 2021 | 16.40 | 16.52 | 16.31 | 16.48 | 280,642 | -0.06(-0.39%) |
Feb 03, 2021 | 16.07 | 16.56 | 16.06 | 16.54 | 541,114 | +0.45(+2.77%) |
Feb 02, 2021 | 16.05 | 16.09 | 15.82 | 16.09 | 533,176 | +0.19(+1.20%) |
Feb 01, 2021 | 16.01 | 16.01 | 15.73 | 15.90 | 610,124 | -0.14(-0.89%) |
Jan 29, 2021 | 16.37 | 16.44 | 16.00 | 16.05 | 394,327 | -0.58(-3.50%) |
Jan 28, 2021 | 16.39 | 16.64 | 16.39 | 16.63 | 295,250 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.61 | 16.12 | 16.36 | 448,334 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.68 | 16.40 | 16.48 | 393,945 | +0.18(+1.12%) |
Jan 25, 2021 | 16.31 | 16.35 | 16.06 | 16.29 | 405,320 | -0.39(-2.34%) |
Jan 22, 2021 | 16.50 | 16.68 | 16.42 | 16.68 | 872,040 | -0.13(-0.76%) |
Jan 21, 2021 | 17.10 | 17.10 | 16.69 | 16.81 | 523,838 | -0.46(-2.67%) |
Jan 20, 2021 | 17.10 | 17.30 | 17.00 | 17.27 | 239,848 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.10 | 481,852 | +0.16(+0.94%) |
Jan 15, 2021 | 17.16 | 17.19 | 16.73 | 16.94 | 721,216 | -0.69(-3.93%) |
Jan 14, 2021 | 17.43 | 17.67 | 17.38 | 17.63 | 414,803 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.71 | 17.48 | 17.57 | 440,867 | -0.08(-0.45%) |
Jan 12, 2021 | 17.59 | 17.77 | 17.52 | 17.65 | 818,614 | +0.06(+0.32%) |
Jan 11, 2021 | 17.13 | 17.59 | 17.10 | 17.59 | 496,745 | -0.13(-0.72%) |
Jan 08, 2021 | 17.68 | 17.76 | 17.49 | 17.72 | 448,955 | -0.21(-1.20%) |
Jan 07, 2021 | 17.69 | 17.93 | 17.62 | 17.93 | 366,930 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.92 | 17.55 | 17.84 | 631,453 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.41 | 16.87 | 17.22 | 466,926 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.44 | 16.55 | 434,883 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 151,960 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.82 | 16.59 | 16.63 | 151,960 | -0.09(-0.52%) |
Dec 29, 2020 | 16.73 | 16.76 | 16.56 | 16.71 | 289,539 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.83 | 16.58 | 16.66 | 251,479 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.36 | 16.48 | 122,065 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.75 | 16.48 | 16.51 | 269,344 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.22 | 16.05 | 16.12 | 285,300 | -0.02(-0.10%) |
Dec 21, 2020 | 15.93 | 16.22 | 15.88 | 16.13 | 486,464 | -0.56(-3.34%) |
Dec 18, 2020 | 16.90 | 16.91 | 16.65 | 16.69 | 466,034 | -0.37(-2.15%) |
Dec 17, 2020 | 17.10 | 17.12 | 16.97 | 17.06 | 283,747 | +0.03(+0.19%) |
Dec 16, 2020 | 16.91 | 17.12 | 16.79 | 17.02 | 401,107 | -0.02(-0.14%) |
Dec 15, 2020 | 16.81 | 17.12 | 16.76 | 17.05 | 318,145 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,690 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.17 | 16.96 | 17.15 | 286,326 | -0.10(-0.55%) |
Dec 10, 2020 | 16.94 | 17.40 | 16.91 | 17.25 | 741,655 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.12 | 322,058 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.10 | 16.83 | 17.07 | 535,181 | +0.27(+1.61%) |
Dec 07, 2020 | 16.98 | 17.06 | 16.77 | 16.80 | 729,098 | -0.21(-1.22%) |
Dec 04, 2020 | 16.86 | 17.09 | 16.85 | 17.01 | 829,342 | +0.68(+4.20%) |
Dec 03, 2020 | 16.40 | 16.50 | 16.24 | 16.32 | 682,948 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.51 | 16.05 | 16.24 | 359,243 | +0.10(+0.64%) |
Dec 01, 2020 | 16.06 | 16.17 | 16.01 | 16.14 | 457,620 | +0.52(+3.31%) |
Nov 30, 2020 | 16.37 | 16.40 | 15.62 | 15.62 | 731,221 | -0.65(-4.01%) |
Nov 27, 2020 | 16.31 | 16.40 | 16.24 | 16.28 | 197,917 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.30 | 16.44 | 508,857 | -0.08(-0.48%) |
Nov 24, 2020 | 16.38 | 16.54 | 16.31 | 16.52 | 1,109,257 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.95 | 15.69 | 15.87 | 1,039,103 | +0.37(+2.41%) |
Nov 20, 2020 | 15.40 | 15.54 | 15.35 | 15.50 | 490,146 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.45 | 15.12 | 15.45 | 689,463 | +0.22(+1.46%) |
Nov 18, 2020 | 15.40 | 15.58 | 15.18 | 15.23 | 537,185 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.34 | 598,116 | +0.17(+1.10%) |
Nov 16, 2020 | 15.21 | 15.23 | 14.86 | 15.17 | 931,664 | +0.64(+4.38%) |
Nov 13, 2020 | 14.28 | 14.61 | 14.28 | 14.53 | 880,454 | +0.46(+3.28%) |
Nov 12, 2020 | 14.19 | 14.40 | 13.98 | 14.07 | 472,047 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.21 | 277,849 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.53 | 14.32 | 14.49 | 514,480 | +0.61(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.89 | 861,725 | +1.56(+12.66%) |
Nov 06, 2020 | 12.45 | 12.52 | 12.26 | 12.33 | 333,043 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.26 | 12.26 | 952,489 | +0.16(+1.32%) |
Nov 04, 2020 | 12.10 | 12.33 | 11.91 | 12.10 | 506,368 | +0.02(+0.13%) |
Nov 03, 2020 | 12.06 | 12.14 | 11.96 | 12.09 | 666,095 | +0.21(+1.74%) |
Nov 02, 2020 | 11.54 | 11.90 | 11.39 | 11.88 | 1,640,465 | +0.75(+6.72%) |
Oct 30, 2020 | 10.98 | 11.16 | 10.95 | 11.13 | 586,844 | +0.10(+0.94%) |
Oct 29, 2020 | 10.78 | 11.11 | 10.64 | 11.03 | 697,853 | +0.11(+1.02%) |
Oct 28, 2020 | 11.03 | 11.16 | 10.88 | 10.92 | 633,129 | -0.50(-4.39%) |
Oct 27, 2020 | 11.56 | 11.59 | 11.39 | 11.42 | 480,095 | -0.29(-2.52%) |
Oct 26, 2020 | 11.86 | 11.89 | 11.67 | 11.71 | 391,944 | -0.39(-3.22%) |
Oct 23, 2020 | 12.18 | 12.20 | 11.98 | 12.10 | 403,871 | +0.06(+0.53%) |
Oct 22, 2020 | 11.71 | 12.06 | 11.68 | 12.04 | 2,494,455 | +0.19(+1.61%) |
Oct 21, 2020 | 12.09 | 12.14 | 11.85 | 11.85 | 2,417,309 | -0.41(-3.31%) |
Oct 20, 2020 | 12.26 | 12.42 | 12.22 | 12.26 | 519,348 | +0.19(+1.58%) |
Oct 19, 2020 | 12.23 | 12.41 | 12.06 | 12.06 | 451,616 | -0.05(-0.39%) |
Oct 16, 2020 | 12.00 | 12.24 | 11.90 | 12.11 | 416,303 | +0.08(+0.66%) |
Oct 15, 2020 | 11.95 | 12.08 | 11.89 | 12.03 | 425,371 | -0.39(-3.14%) |
Oct 14, 2020 | 12.39 | 12.52 | 12.37 | 12.42 | 283,403 | +0.00(+0.00%) |
Oct 13, 2020 | 12.64 | 12.64 | 12.38 | 12.42 | 507,966 | -0.37(-2.86%) |
Oct 12, 2020 | 12.76 | 12.80 | 12.70 | 12.79 | 364,653 | -0.01(-0.06%) |
Oct 09, 2020 | 13.08 | 13.09 | 12.80 | 12.80 | 403,117 | -0.19(-1.47%) |
Oct 08, 2020 | 12.76 | 13.02 | 12.76 | 12.99 | 664,264 | +0.35(+2.77%) |
Oct 07, 2020 | 12.60 | 12.67 | 12.48 | 12.64 | 602,206 | +0.16(+1.28%) |
Oct 06, 2020 | 13.00 | 13.11 | 12.48 | 12.48 | 1,241,166 | -0.13(-1.01%) |
Oct 05, 2020 | 12.33 | 12.64 | 12.29 | 12.61 | 640,869 | +0.46(+3.80%) |
Oct 02, 2020 | 11.80 | 12.18 | 11.80 | 12.14 | 402,489 | +0.17(+1.40%) |
Oct 01, 2020 | 12.26 | 12.28 | 11.98 | 11.98 | 407,552 | -0.40(-3.22%) |
Sep 30, 2020 | 12.49 | 12.57 | 12.37 | 12.37 | 410,044 | -0.02(-0.13%) |
Sep 29, 2020 | 12.61 | 12.61 | 12.28 | 12.39 | 568,315 | -0.29(-2.26%) |
Sep 28, 2020 | 12.61 | 12.78 | 12.57 | 12.68 | 406,725 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.28 | 12.36 | 466,536 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.83 | 12.51 | 12.69 | 601,130 | +0.03(+0.25%) |
Sep 23, 2020 | 13.19 | 13.19 | 12.63 | 12.66 | 521,227 | -0.41(-3.17%) |
Sep 22, 2020 | 13.34 | 13.42 | 13.02 | 13.08 | 1,188,641 | -0.06(-0.42%) |
Sep 21, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 557,818 | -0.47(-3.45%) |
Sep 18, 2020 | 13.82 | 13.84 | 13.58 | 13.60 | 417,781 | -0.45(-3.23%) |
Sep 17, 2020 | 13.94 | 14.11 | 13.90 | 14.05 | 287,203 | -0.16(-1.16%) |
Sep 16, 2020 | 14.04 | 14.23 | 13.93 | 14.22 | 263,951 | +0.27(+1.91%) |
Sep 15, 2020 | 14.04 | 14.11 | 13.91 | 13.95 | 406,082 | +0.10(+0.74%) |
Sep 14, 2020 | 13.86 | 13.91 | 13.80 | 13.85 | 479,389 | -0.13(-0.90%) |
Sep 11, 2020 | 14.05 | 14.13 | 13.92 | 13.98 | 231,420 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.29 | 13.83 | 13.87 | 631,648 | -0.20(-1.45%) |
Sep 09, 2020 | 14.09 | 14.19 | 14.02 | 14.07 | 460,970 | +0.30(+2.16%) |
Sep 08, 2020 | 13.91 | 13.96 | 13.72 | 13.77 | 483,599 | -0.38(-2.66%) |
Sep 04, 2020 | 14.30 | 14.34 | 14.02 | 14.15 | 242,142 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.52 | 14.11 | 14.20 | 295,704 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,111 | -0.16(-1.08%) |
Sep 01, 2020 | 14.45 | 14.60 | 14.34 | 14.51 | 280,946 | -0.06(-0.43%) |
Aug 31, 2020 | 14.77 | 14.78 | 14.52 | 14.57 | 147,948 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.88 | 14.70 | 14.86 | 125,474 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,747 | -0.20(-1.31%) |
Aug 26, 2020 | 14.91 | 15.01 | 14.85 | 14.94 | 192,581 | -0.04(-0.26%) |
Aug 25, 2020 | 15.14 | 15.14 | 14.86 | 14.98 | 256,871 | -0.12(-0.78%) |
Aug 24, 2020 | 14.96 | 15.13 | 14.89 | 15.10 | 200,684 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.35 | 14.49 | 281,457 | -0.16(-1.12%) |
Aug 20, 2020 | 14.69 | 14.79 | 14.64 | 14.65 | 366,735 | -0.31(-2.09%) |
Aug 19, 2020 | 14.94 | 15.14 | 14.90 | 14.96 | 122,931 | +0.02(+0.11%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.91 | 14.95 | 160,517 | -0.07(-0.47%) |
Aug 17, 2020 | 15.12 | 15.13 | 14.96 | 15.02 | 179,642 | -0.07(-0.47%) |
Aug 14, 2020 | 14.99 | 15.14 | 14.96 | 15.09 | 171,937 | -0.04(-0.26%) |
Aug 13, 2020 | 15.34 | 15.40 | 15.08 | 15.13 | 131,770 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.32 | 15.45 | 211,825 | +0.54(+3.63%) |
Aug 11, 2020 | 15.20 | 15.28 | 14.88 | 14.91 | 211,830 | +0.18(+1.22%) |
Aug 10, 2020 | 14.65 | 14.74 | 14.63 | 14.73 | 243,035 | +0.16(+1.13%) |
Aug 07, 2020 | 14.34 | 14.56 | 14.29 | 14.56 | 181,766 | -0.20(-1.38%) |
Aug 06, 2020 | 14.70 | 14.78 | 14.63 | 14.77 | 229,854 | -0.11(-0.74%) |
Aug 05, 2020 | 14.95 | 15.14 | 14.85 | 14.88 | 332,683 | +0.31(+2.15%) |
Aug 04, 2020 | 14.05 | 14.56 | 14.05 | 14.56 | 472,112 | +0.65(+4.67%) |
Aug 03, 2020 | 13.75 | 13.94 | 13.72 | 13.91 | 368,115 | +0.11(+0.79%) |
Jul 31, 2020 | 14.26 | 14.29 | 13.70 | 13.80 | 846,030 | -0.75(-5.17%) |
Jul 30, 2020 | 14.52 | 14.60 | 14.31 | 14.56 | 734,022 | -1.13(-7.19%) |
Jul 29, 2020 | 15.50 | 15.72 | 15.44 | 15.68 | 154,534 | +0.20(+1.26%) |
Jul 28, 2020 | 15.48 | 15.59 | 15.47 | 15.49 | 259,707 | -0.04(-0.25%) |
Jul 27, 2020 | 15.57 | 15.65 | 15.49 | 15.53 | 302,523 | +0.06(+0.40%) |
Jul 24, 2020 | 15.49 | 15.57 | 15.43 | 15.46 | 202,955 | -0.03(-0.20%) |
Jul 23, 2020 | 15.55 | 15.66 | 15.46 | 15.50 | 479,817 | -0.31(-1.98%) |
Jul 22, 2020 | 15.77 | 15.82 | 15.60 | 15.81 | 363,190 | -0.04(-0.25%) |
Jul 21, 2020 | 15.72 | 16.03 | 15.70 | 15.85 | 495,594 | +0.21(+1.35%) |
Jul 20, 2020 | 15.79 | 15.83 | 15.58 | 15.64 | 458,559 | -0.13(-0.84%) |
Jul 17, 2020 | 15.79 | 15.83 | 15.67 | 15.77 | 197,594 | +0.05(+0.30%) |
Jul 16, 2020 | 15.89 | 15.92 | 15.66 | 15.72 | 337,001 | -0.05(-0.30%) |
Jul 15, 2020 | 15.85 | 15.90 | 15.67 | 15.77 | 262,601 | +0.05(+0.30%) |
Jul 14, 2020 | 15.32 | 15.77 | 15.31 | 15.72 | 250,902 | +0.47(+3.08%) |
Jul 13, 2020 | 15.36 | 15.46 | 15.19 | 15.25 | 318,807 | +0.16(+1.09%) |
Jul 10, 2020 | 14.98 | 15.12 | 14.85 | 15.09 | 169,257 | +0.25(+1.69%) |
Jul 09, 2020 | 15.34 | 15.34 | 14.78 | 14.84 | 498,627 | -0.60(-3.91%) |
Jul 08, 2020 | 15.36 | 15.53 | 15.32 | 15.44 | 262,089 | +0.10(+0.66%) |
Jul 07, 2020 | 15.60 | 15.60 | 15.34 | 15.34 | 487,430 | -0.15(-0.96%) |
Jul 06, 2020 | 15.61 | 15.70 | 15.39 | 15.49 | 431,641 | +0.26(+1.70%) |
Jul 02, 2020 | 15.42 | 15.54 | 15.20 | 15.23 | 481,476 | +0.35(+2.37%) |
Jul 01, 2020 | 14.90 | 15.12 | 14.88 | 14.88 | 224,406 | -0.22(-1.45%) |
Jun 30, 2020 | 14.92 | 15.15 | 14.84 | 15.10 | 227,893 | -0.18(-1.18%) |
Jun 29, 2020 | 14.96 | 15.30 | 14.89 | 15.28 | 334,539 | +0.46(+3.12%) |
Jun 26, 2020 | 15.14 | 15.14 | 14.74 | 14.81 | 222,612 | -0.25(-1.66%) |
Jun 25, 2020 | 14.69 | 15.16 | 14.65 | 15.07 | 566,387 | +0.19(+1.26%) |
Jun 24, 2020 | 15.39 | 15.39 | 14.86 | 14.88 | 358,202 | -0.77(-4.91%) |
Jun 23, 2020 | 15.68 | 15.86 | 15.59 | 15.64 | 439,320 | +0.05(+0.30%) |
Jun 22, 2020 | 15.45 | 15.60 | 15.39 | 15.60 | 615,113 | +0.13(+0.81%) |
Jun 19, 2020 | 15.83 | 15.83 | 15.41 | 15.47 | 706,131 | -0.13(-0.85%) |
Jun 18, 2020 | 15.38 | 15.61 | 15.36 | 15.61 | 214,860 | +0.07(+0.45%) |
Jun 17, 2020 | 15.75 | 15.77 | 15.50 | 15.54 | 184,007 | -0.27(-1.73%) |
Jun 16, 2020 | 16.00 | 16.14 | 15.61 | 15.81 | 449,121 | +0.45(+2.91%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.70 | 15.36 | 309,855 | +0.16(+1.03%) |
Jun 12, 2020 | 15.37 | 15.53 | 14.96 | 15.21 | 459,777 | +0.19(+1.25%) |
Jun 11, 2020 | 15.54 | 15.63 | 14.88 | 15.02 | 1,202,193 | -1.38(-8.41%) |
Jun 10, 2020 | 16.59 | 16.69 | 16.28 | 16.40 | 841,173 | -0.41(-2.42%) |
Jun 09, 2020 | 16.66 | 16.84 | 16.46 | 16.80 | 1,070,674 | -0.60(-3.42%) |
Jun 08, 2020 | 17.22 | 17.40 | 16.87 | 17.40 | 711,194 | +0.60(+3.54%) |
Jun 05, 2020 | 16.72 | 16.89 | 16.69 | 16.80 | 561,893 | +0.89(+5.61%) |
Jun 04, 2020 | 15.81 | 15.97 | 15.70 | 15.91 | 476,410 | +0.01(+0.05%) |
Jun 03, 2020 | 15.68 | 15.93 | 15.66 | 15.90 | 605,017 | +0.58(+3.78%) |
Jun 02, 2020 | 15.21 | 15.42 | 15.17 | 15.32 | 811,110 | +0.69(+4.71%) |
Jun 01, 2020 | 14.32 | 14.67 | 14.30 | 14.63 | 402,153 | +0.38(+2.64%) |
May 29, 2020 | 14.26 | 14.31 | 14.03 | 14.26 | 566,360 | -0.31(-2.15%) |
May 28, 2020 | 14.63 | 14.74 | 14.10 | 14.57 | 364,039 | +0.01(+0.05%) |
May 27, 2020 | 14.72 | 14.75 | 14.45 | 14.56 | 576,203 | +0.40(+2.82%) |
May 26, 2020 | 14.22 | 14.28 | 14.13 | 14.16 | 434,945 | +0.04(+0.28%) |
May 22, 2020 | 14.16 | 14.16 | 13.80 | 14.13 | 418,037 | +0.05(+0.39%) |
May 21, 2020 | 14.33 | 14.39 | 14.01 | 14.07 | 333,393 | -0.38(-2.60%) |
May 20, 2020 | 14.21 | 14.52 | 14.21 | 14.45 | 408,292 | +0.31(+2.22%) |
May 19, 2020 | 14.45 | 14.45 | 13.81 | 14.13 | 889,333 | -0.55(-3.73%) |
May 18, 2020 | 14.52 | 14.83 | 14.44 | 14.68 | 502,770 | +1.05(+7.67%) |
May 15, 2020 | 13.78 | 14.10 | 13.61 | 13.64 | 235,491 | -0.01(-0.11%) |
May 14, 2020 | 13.47 | 13.78 | 13.28 | 13.65 | 295,288 | -0.04(-0.27%) |
May 13, 2020 | 13.98 | 13.98 | 13.53 | 13.69 | 269,885 | -0.14(-1.02%) |
May 12, 2020 | 14.11 | 14.18 | 13.83 | 13.83 | 404,741 | +0.05(+0.38%) |
May 11, 2020 | 13.84 | 14.53 | 13.71 | 13.78 | 472,160 | -0.27(-1.90%) |
May 08, 2020 | 13.80 | 14.09 | 13.75 | 14.04 | 301,063 | +0.54(+4.02%) |
May 07, 2020 | 13.58 | 13.73 | 13.47 | 13.50 | 502,639 | -0.02(-0.16%) |
May 06, 2020 | 13.74 | 13.76 | 13.44 | 13.52 | 180,804 | -0.25(-1.83%) |
May 05, 2020 | 13.93 | 14.11 | 13.71 | 13.78 | 296,544 | +0.29(+2.15%) |
May 04, 2020 | 13.47 | 13.64 | 13.20 | 13.49 | 403,568 | +0.04(+0.33%) |