Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.46 | 19.48 | 19.16 | 19.16 | 217,534 | -0.16(-0.84%) |
Jul 29, 2021 | 19.44 | 19.52 | 19.27 | 19.32 | 133,757 | +0.27(+1.41%) |
Jul 28, 2021 | 18.98 | 19.20 | 18.90 | 19.05 | 178,378 | +0.20(+1.08%) |
Jul 27, 2021 | 18.82 | 18.96 | 18.74 | 18.85 | 220,314 | -0.18(-0.94%) |
Jul 26, 2021 | 18.74 | 19.04 | 18.72 | 19.03 | 286,026 | +0.73(+3.96%) |
Jul 23, 2021 | 18.62 | 18.62 | 18.30 | 18.30 | 272,224 | -0.16(-0.88%) |
Jul 22, 2021 | 18.71 | 18.71 | 18.43 | 18.47 | 239,663 | -0.22(-1.18%) |
Jul 21, 2021 | 18.47 | 18.81 | 18.47 | 18.69 | 150,813 | +0.42(+2.28%) |
Jul 20, 2021 | 17.94 | 18.30 | 17.86 | 18.27 | 252,640 | +0.10(+0.54%) |
Jul 19, 2021 | 18.27 | 18.34 | 18.05 | 18.17 | 344,562 | -0.52(-2.79%) |
Jul 16, 2021 | 19.09 | 19.09 | 18.69 | 18.69 | 246,757 | -0.29(-1.55%) |
Jul 15, 2021 | 18.92 | 19.09 | 18.88 | 18.99 | 194,388 | -0.16(-0.85%) |
Jul 14, 2021 | 19.38 | 19.49 | 19.09 | 19.15 | 241,815 | -0.02(-0.13%) |
Jul 13, 2021 | 19.39 | 19.40 | 19.16 | 19.18 | 154,334 | -0.29(-1.47%) |
Jul 12, 2021 | 19.36 | 19.58 | 19.31 | 19.46 | 147,249 | -0.01(-0.04%) |
Jul 09, 2021 | 19.41 | 19.55 | 19.34 | 19.47 | 113,159 | +0.29(+1.49%) |
Jul 08, 2021 | 19.12 | 19.28 | 19.04 | 19.18 | 189,440 | -0.37(-1.88%) |
Jul 07, 2021 | 19.57 | 19.65 | 19.38 | 19.55 | 213,461 | -0.26(-1.32%) |
Jul 06, 2021 | 20.15 | 20.15 | 19.67 | 19.81 | 219,492 | -0.30(-1.50%) |
Jul 02, 2021 | 20.12 | 20.16 | 19.98 | 20.11 | 124,363 | -0.11(-0.52%) |
Jul 01, 2021 | 20.27 | 20.33 | 20.11 | 20.22 | 246,685 | +0.33(+1.68%) |
Jun 30, 2021 | 19.94 | 20.07 | 19.81 | 19.88 | 133,767 | -0.08(-0.41%) |
Jun 29, 2021 | 20.06 | 20.12 | 19.89 | 19.97 | 116,735 | -0.03(-0.16%) |
Jun 28, 2021 | 20.35 | 20.35 | 19.97 | 20.00 | 249,914 | -0.58(-2.81%) |
Jun 25, 2021 | 20.52 | 20.62 | 20.46 | 20.58 | 105,058 | +0.11(+0.52%) |
Jun 24, 2021 | 20.45 | 20.56 | 20.37 | 20.47 | 248,347 | +0.25(+1.25%) |
Jun 23, 2021 | 20.46 | 20.55 | 20.15 | 20.22 | 103,228 | -0.01(-0.04%) |
Jun 22, 2021 | 20.18 | 20.31 | 20.06 | 20.23 | 261,096 | -0.09(-0.44%) |
Jun 21, 2021 | 20.04 | 20.41 | 20.04 | 20.32 | 224,858 | +0.59(+2.98%) |
Jun 18, 2021 | 19.95 | 20.06 | 19.71 | 19.73 | 651,687 | -0.86(-4.16%) |
Jun 17, 2021 | 20.90 | 20.99 | 20.38 | 20.59 | 249,277 | -0.44(-2.09%) |
Jun 16, 2021 | 21.24 | 21.26 | 20.98 | 21.03 | 93,435 | -0.29(-1.38%) |
Jun 15, 2021 | 21.14 | 21.33 | 21.11 | 21.32 | 154,178 | +0.16(+0.77%) |
Jun 14, 2021 | 21.15 | 21.34 | 21.06 | 21.16 | 178,308 | +0.29(+1.41%) |
Jun 11, 2021 | 20.90 | 20.91 | 20.79 | 20.86 | 356,620 | +0.04(+0.20%) |
Jun 10, 2021 | 20.86 | 20.96 | 20.72 | 20.82 | 166,179 | +0.20(+0.95%) |
Jun 09, 2021 | 20.73 | 20.77 | 20.63 | 20.63 | 196,348 | -0.22(-1.06%) |
Jun 08, 2021 | 20.64 | 20.91 | 20.55 | 20.85 | 618,284 | +0.11(+0.51%) |
Jun 07, 2021 | 20.68 | 20.80 | 20.65 | 20.74 | 162,499 | +0.02(+0.12%) |
Jun 04, 2021 | 20.79 | 20.79 | 20.56 | 20.72 | 269,380 | +0.01(+0.04%) |
Jun 03, 2021 | 20.56 | 20.75 | 20.54 | 20.71 | 296,238 | +0.08(+0.40%) |
Jun 02, 2021 | 20.55 | 20.74 | 20.42 | 20.63 | 194,067 | +0.01(+0.04%) |
Jun 01, 2021 | 20.47 | 20.65 | 20.38 | 20.62 | 341,988 | +0.60(+2.97%) |
May 28, 2021 | 19.98 | 20.14 | 19.97 | 20.02 | 193,165 | -0.07(-0.32%) |
May 27, 2021 | 19.89 | 20.12 | 19.89 | 20.09 | 221,643 | +0.12(+0.61%) |
May 26, 2021 | 19.96 | 19.97 | 19.88 | 19.97 | 1,075,998 | +0.08(+0.41%) |
May 25, 2021 | 20.17 | 20.18 | 19.87 | 19.88 | 378,537 | -0.30(-1.49%) |
May 24, 2021 | 20.01 | 20.22 | 19.88 | 20.19 | 132,299 | +0.23(+1.16%) |
May 21, 2021 | 19.90 | 20.09 | 19.88 | 19.96 | 511,305 | +0.09(+0.44%) |
May 20, 2021 | 19.79 | 19.89 | 19.65 | 19.87 | 190,445 | +0.10(+0.48%) |
May 19, 2021 | 19.93 | 19.96 | 19.62 | 19.77 | 451,763 | -0.44(-2.17%) |
May 18, 2021 | 20.56 | 20.64 | 20.14 | 20.21 | 284,724 | -0.22(-1.09%) |
May 17, 2021 | 20.17 | 20.47 | 20.15 | 20.43 | 258,290 | +0.18(+0.86%) |
May 14, 2021 | 20.06 | 20.27 | 20.06 | 20.26 | 493,588 | +0.41(+2.09%) |
May 13, 2021 | 19.77 | 19.92 | 19.63 | 19.84 | 688,579 | -0.08(-0.40%) |
May 12, 2021 | 19.80 | 20.22 | 19.80 | 19.92 | 459,167 | +0.06(+0.32%) |
May 11, 2021 | 19.80 | 20.04 | 19.74 | 19.86 | 371,142 | -0.24(-1.19%) |
May 10, 2021 | 20.26 | 20.31 | 20.04 | 20.10 | 490,883 | -0.09(-0.43%) |
May 07, 2021 | 19.73 | 20.19 | 19.68 | 20.19 | 361,352 | +0.24(+1.20%) |
May 06, 2021 | 19.82 | 19.98 | 19.65 | 19.95 | 177,512 | +0.17(+0.85%) |
May 05, 2021 | 19.68 | 19.80 | 19.57 | 19.78 | 227,919 | +0.40(+2.05%) |
May 04, 2021 | 19.54 | 19.64 | 19.32 | 19.38 | 373,261 | -0.13(-0.65%) |
May 03, 2021 | 19.37 | 19.51 | 19.33 | 19.51 | 281,222 | +0.53(+2.77%) |
Apr 30, 2021 | 19.17 | 19.24 | 18.95 | 18.98 | 366,565 | -0.77(-3.91%) |
Apr 29, 2021 | 19.92 | 19.94 | 19.65 | 19.76 | 152,131 | -0.06(-0.28%) |
Apr 28, 2021 | 19.67 | 19.87 | 19.64 | 19.81 | 242,236 | +0.21(+1.10%) |
Apr 27, 2021 | 19.54 | 19.63 | 19.45 | 19.60 | 140,625 | +0.02(+0.08%) |
Apr 26, 2021 | 19.46 | 19.61 | 19.44 | 19.58 | 140,838 | +0.10(+0.49%) |
Apr 23, 2021 | 19.40 | 19.57 | 19.33 | 19.49 | 294,733 | +0.06(+0.29%) |
Apr 22, 2021 | 19.49 | 19.54 | 19.29 | 19.43 | 168,007 | -0.20(-1.01%) |
Apr 21, 2021 | 19.24 | 19.66 | 19.19 | 19.63 | 287,538 | +0.15(+0.78%) |
Apr 20, 2021 | 19.64 | 19.64 | 19.23 | 19.48 | 242,496 | -0.36(-1.81%) |
Apr 19, 2021 | 19.83 | 19.89 | 19.73 | 19.84 | 492,274 | +0.06(+0.28%) |
Apr 16, 2021 | 19.74 | 19.81 | 19.63 | 19.78 | 485,362 | -0.06(-0.28%) |
Apr 15, 2021 | 19.88 | 19.89 | 19.72 | 19.84 | 458,496 | -0.02(-0.08%) |
Apr 14, 2021 | 19.56 | 20.09 | 19.55 | 19.85 | 414,751 | +0.42(+2.17%) |
Apr 13, 2021 | 19.41 | 19.49 | 19.36 | 19.43 | 475,713 | +0.25(+1.33%) |
Apr 12, 2021 | 19.38 | 19.45 | 19.18 | 19.18 | 464,071 | -0.18(-0.95%) |
Apr 09, 2021 | 19.37 | 19.40 | 19.28 | 19.36 | 164,885 | -0.17(-0.86%) |
Apr 08, 2021 | 19.54 | 19.55 | 19.29 | 19.53 | 422,441 | -0.30(-1.53%) |
Apr 07, 2021 | 19.76 | 19.92 | 19.72 | 19.83 | 234,648 | +0.05(+0.24%) |
Apr 06, 2021 | 19.63 | 19.81 | 19.59 | 19.78 | 428,641 | -0.09(-0.44%) |
Apr 05, 2021 | 19.91 | 20.08 | 19.74 | 19.87 | 314,365 | -0.08(-0.40%) |
Apr 01, 2021 | 19.84 | 20.00 | 19.73 | 19.95 | 302,268 | +0.27(+1.38%) |
Mar 31, 2021 | 19.64 | 19.73 | 19.55 | 19.68 | 314,147 | +0.24(+1.23%) |
Mar 30, 2021 | 19.36 | 19.54 | 19.36 | 19.44 | 178,661 | -0.02(-0.08%) |
Mar 29, 2021 | 19.25 | 19.54 | 19.25 | 19.45 | 314,413 | +0.15(+0.78%) |
Mar 26, 2021 | 19.33 | 19.35 | 19.12 | 19.30 | 1,600,630 | +0.14(+0.75%) |
Mar 25, 2021 | 18.91 | 19.22 | 18.75 | 19.16 | 492,692 | -0.11(-0.58%) |
Mar 24, 2021 | 19.03 | 19.45 | 19.03 | 19.27 | 464,698 | +0.57(+3.07%) |
Mar 23, 2021 | 18.93 | 19.02 | 18.61 | 18.70 | 384,899 | -0.48(-2.49%) |
Mar 22, 2021 | 19.29 | 19.33 | 19.15 | 19.18 | 240,848 | -0.15(-0.78%) |
Mar 19, 2021 | 19.20 | 19.41 | 19.03 | 19.33 | 392,936 | +0.06(+0.29%) |
Mar 18, 2021 | 19.74 | 19.80 | 19.23 | 19.27 | 237,324 | -0.53(-2.69%) |
Mar 17, 2021 | 19.33 | 19.80 | 19.31 | 19.80 | 267,439 | +0.41(+2.09%) |
Mar 16, 2021 | 19.46 | 19.49 | 19.22 | 19.40 | 447,168 | -0.32(-1.62%) |
Mar 15, 2021 | 19.83 | 19.84 | 19.52 | 19.72 | 465,064 | -0.16(-0.80%) |
Mar 12, 2021 | 19.68 | 19.90 | 19.64 | 19.88 | 350,114 | +0.31(+1.59%) |
Mar 11, 2021 | 19.60 | 19.76 | 19.52 | 19.57 | 504,768 | +0.02(+0.08%) |
Mar 10, 2021 | 19.44 | 19.56 | 19.23 | 19.55 | 353,654 | +0.39(+2.04%) |
Mar 09, 2021 | 19.34 | 19.35 | 19.11 | 19.16 | 327,481 | -0.15(-0.78%) |
Mar 08, 2021 | 19.39 | 19.45 | 19.24 | 19.31 | 608,598 | +0.02(+0.12%) |
Mar 05, 2021 | 19.21 | 19.38 | 19.05 | 19.29 | 765,780 | +0.43(+2.28%) |
Mar 04, 2021 | 18.81 | 19.14 | 18.64 | 18.86 | 1,215,941 | +0.22(+1.15%) |
Mar 03, 2021 | 18.45 | 18.80 | 18.42 | 18.64 | 765,338 | +0.29(+1.61%) |
Mar 02, 2021 | 18.20 | 18.40 | 18.15 | 18.35 | 596,913 | +0.06(+0.30%) |
Mar 01, 2021 | 18.33 | 18.46 | 18.19 | 18.29 | 422,334 | +0.07(+0.39%) |
Feb 26, 2021 | 18.39 | 18.39 | 18.10 | 18.22 | 618,225 | -0.49(-2.60%) |
Feb 25, 2021 | 19.00 | 19.10 | 18.60 | 18.71 | 555,333 | +0.00(+0.00%) |
Feb 24, 2021 | 18.27 | 18.73 | 18.24 | 18.71 | 552,325 | +0.26(+1.42%) |
Feb 23, 2021 | 18.33 | 18.47 | 17.96 | 18.44 | 421,639 | +0.35(+1.94%) |
Feb 22, 2021 | 17.99 | 18.25 | 17.97 | 18.09 | 660,259 | +0.31(+1.75%) |
Feb 19, 2021 | 17.69 | 17.85 | 17.66 | 17.78 | 755,357 | +0.28(+1.59%) |
Feb 18, 2021 | 17.62 | 17.68 | 17.40 | 17.50 | 447,386 | -0.18(-0.99%) |
Feb 17, 2021 | 17.59 | 17.73 | 17.46 | 17.68 | 372,767 | +0.10(+0.59%) |
Feb 16, 2021 | 17.54 | 17.66 | 16.68 | 17.57 | 616,276 | +0.29(+1.70%) |
Feb 12, 2021 | 16.77 | 17.29 | 16.37 | 17.28 | 410,517 | +0.22(+1.31%) |
Feb 11, 2021 | 16.99 | 17.76 | 16.82 | 17.06 | 706,973 | -0.12(-0.70%) |
Feb 10, 2021 | 17.03 | 17.18 | 16.84 | 17.18 | 606,669 | +0.17(+0.98%) |
Feb 09, 2021 | 17.07 | 17.10 | 16.90 | 17.01 | 605,765 | +0.13(+0.75%) |
Feb 08, 2021 | 16.63 | 17.01 | 16.62 | 16.88 | 571,388 | +0.41(+2.46%) |
Feb 05, 2021 | 16.55 | 16.55 | 16.30 | 16.48 | 295,864 | +0.00(+0.00%) |
Feb 04, 2021 | 16.40 | 16.52 | 16.31 | 16.48 | 280,636 | -0.06(-0.39%) |
Feb 03, 2021 | 16.07 | 16.56 | 16.06 | 16.54 | 541,102 | +0.45(+2.77%) |
Feb 02, 2021 | 16.05 | 16.09 | 15.82 | 16.09 | 533,164 | +0.19(+1.20%) |
Feb 01, 2021 | 16.01 | 16.01 | 15.74 | 15.90 | 610,110 | -0.14(-0.89%) |
Jan 29, 2021 | 16.37 | 16.44 | 16.00 | 16.05 | 394,318 | -0.58(-3.50%) |
Jan 28, 2021 | 16.39 | 16.64 | 16.39 | 16.63 | 295,243 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.61 | 16.13 | 16.36 | 448,324 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.68 | 16.40 | 16.48 | 393,936 | +0.18(+1.12%) |
Jan 25, 2021 | 16.31 | 16.35 | 16.06 | 16.29 | 405,311 | -0.39(-2.34%) |
Jan 22, 2021 | 16.50 | 16.68 | 16.42 | 16.68 | 872,020 | -0.13(-0.76%) |
Jan 21, 2021 | 17.10 | 17.10 | 16.69 | 16.81 | 523,826 | -0.46(-2.67%) |
Jan 20, 2021 | 17.10 | 17.30 | 17.00 | 17.27 | 239,843 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.10 | 481,841 | +0.16(+0.94%) |
Jan 15, 2021 | 17.16 | 17.19 | 16.73 | 16.94 | 721,200 | -0.69(-3.93%) |
Jan 14, 2021 | 17.43 | 17.67 | 17.38 | 17.63 | 414,793 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.71 | 17.48 | 17.57 | 440,857 | -0.08(-0.45%) |
Jan 12, 2021 | 17.59 | 17.77 | 17.52 | 17.65 | 818,595 | +0.06(+0.32%) |
Jan 11, 2021 | 17.13 | 17.59 | 17.10 | 17.59 | 496,734 | -0.13(-0.72%) |
Jan 08, 2021 | 17.68 | 17.76 | 17.50 | 17.72 | 448,945 | -0.21(-1.20%) |
Jan 07, 2021 | 17.69 | 17.93 | 17.62 | 17.93 | 366,921 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.93 | 17.55 | 17.84 | 631,439 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.42 | 16.87 | 17.22 | 466,915 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.44 | 16.56 | 434,873 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 151,956 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.82 | 16.59 | 16.63 | 151,956 | -0.09(-0.52%) |
Dec 29, 2020 | 16.73 | 16.76 | 16.56 | 16.71 | 289,532 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.83 | 16.58 | 16.66 | 251,473 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.36 | 16.48 | 122,062 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.75 | 16.48 | 16.51 | 269,338 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.22 | 16.05 | 16.12 | 285,294 | -0.02(-0.10%) |
Dec 21, 2020 | 15.93 | 16.22 | 15.88 | 16.13 | 486,452 | -0.56(-3.34%) |
Dec 18, 2020 | 16.90 | 16.91 | 16.65 | 16.69 | 466,023 | -0.37(-2.15%) |
Dec 17, 2020 | 17.10 | 17.12 | 16.97 | 17.06 | 283,740 | +0.03(+0.19%) |
Dec 16, 2020 | 16.91 | 17.12 | 16.79 | 17.03 | 401,098 | -0.02(-0.14%) |
Dec 15, 2020 | 16.81 | 17.12 | 16.76 | 17.05 | 318,138 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,679 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.17 | 16.96 | 17.15 | 286,320 | -0.10(-0.55%) |
Dec 10, 2020 | 16.94 | 17.40 | 16.91 | 17.25 | 741,638 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.12 | 322,051 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.10 | 16.83 | 17.07 | 535,168 | +0.27(+1.61%) |
Dec 07, 2020 | 16.98 | 17.07 | 16.77 | 16.80 | 729,081 | -0.21(-1.22%) |
Dec 04, 2020 | 16.86 | 17.09 | 16.85 | 17.01 | 829,323 | +0.68(+4.19%) |
Dec 03, 2020 | 16.40 | 16.50 | 16.24 | 16.32 | 682,932 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.51 | 16.05 | 16.24 | 359,235 | +0.10(+0.64%) |
Dec 01, 2020 | 16.06 | 16.17 | 16.01 | 16.14 | 457,609 | +0.52(+3.31%) |
Nov 30, 2020 | 16.37 | 16.40 | 15.62 | 15.62 | 731,205 | -0.65(-4.01%) |
Nov 27, 2020 | 16.31 | 16.40 | 16.24 | 16.28 | 197,912 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.30 | 16.44 | 508,846 | -0.08(-0.48%) |
Nov 24, 2020 | 16.38 | 16.54 | 16.31 | 16.52 | 1,109,232 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.95 | 15.69 | 15.87 | 1,039,079 | +0.37(+2.42%) |
Nov 20, 2020 | 15.40 | 15.54 | 15.35 | 15.50 | 490,134 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.45 | 15.12 | 15.45 | 689,447 | +0.22(+1.46%) |
Nov 18, 2020 | 15.40 | 15.58 | 15.18 | 15.23 | 537,173 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.34 | 598,102 | +0.17(+1.10%) |
Nov 16, 2020 | 15.21 | 15.23 | 14.86 | 15.17 | 931,643 | +0.64(+4.38%) |
Nov 13, 2020 | 14.28 | 14.61 | 14.28 | 14.53 | 880,434 | +0.46(+3.28%) |
Nov 12, 2020 | 14.19 | 14.40 | 13.98 | 14.07 | 472,036 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.21 | 277,843 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.53 | 14.32 | 14.49 | 514,468 | +0.61(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.89 | 861,705 | +1.56(+12.66%) |
Nov 06, 2020 | 12.45 | 12.52 | 12.26 | 12.33 | 333,035 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.26 | 12.26 | 952,467 | +0.16(+1.32%) |
Nov 04, 2020 | 12.10 | 12.33 | 11.91 | 12.10 | 506,357 | +0.02(+0.13%) |
Nov 03, 2020 | 12.06 | 12.14 | 11.96 | 12.09 | 666,079 | +0.21(+1.74%) |
Nov 02, 2020 | 11.54 | 11.90 | 11.40 | 11.88 | 1,640,427 | +0.75(+6.72%) |
Oct 30, 2020 | 10.98 | 11.16 | 10.95 | 11.13 | 586,830 | +0.10(+0.94%) |
Oct 29, 2020 | 10.78 | 11.11 | 10.64 | 11.03 | 697,837 | +0.11(+1.02%) |
Oct 28, 2020 | 11.03 | 11.16 | 10.88 | 10.92 | 633,115 | -0.50(-4.39%) |
Oct 27, 2020 | 11.56 | 11.59 | 11.40 | 11.42 | 480,084 | -0.29(-2.52%) |
Oct 26, 2020 | 11.87 | 11.89 | 11.67 | 11.71 | 391,935 | -0.39(-3.22%) |
Oct 23, 2020 | 12.18 | 12.20 | 11.98 | 12.10 | 403,862 | +0.06(+0.53%) |
Oct 22, 2020 | 11.71 | 12.06 | 11.68 | 12.04 | 2,494,398 | +0.19(+1.61%) |
Oct 21, 2020 | 12.09 | 12.14 | 11.85 | 11.85 | 2,417,254 | -0.41(-3.31%) |
Oct 20, 2020 | 12.26 | 12.42 | 12.22 | 12.26 | 519,337 | +0.19(+1.58%) |
Oct 19, 2020 | 12.23 | 12.41 | 12.06 | 12.06 | 451,606 | -0.05(-0.39%) |
Oct 16, 2020 | 12.00 | 12.24 | 11.90 | 12.11 | 416,294 | +0.08(+0.66%) |
Oct 15, 2020 | 11.95 | 12.08 | 11.89 | 12.03 | 425,361 | -0.39(-3.14%) |
Oct 14, 2020 | 12.39 | 12.52 | 12.37 | 12.42 | 283,396 | +0.00(+0.00%) |
Oct 13, 2020 | 12.64 | 12.64 | 12.38 | 12.42 | 507,954 | -0.37(-2.86%) |
Oct 12, 2020 | 12.76 | 12.80 | 12.70 | 12.79 | 364,645 | -0.01(-0.06%) |
Oct 09, 2020 | 13.08 | 13.09 | 12.80 | 12.80 | 403,108 | -0.19(-1.47%) |
Oct 08, 2020 | 12.76 | 13.02 | 12.76 | 12.99 | 664,249 | +0.35(+2.77%) |
Oct 07, 2020 | 12.60 | 12.67 | 12.48 | 12.64 | 602,192 | +0.16(+1.28%) |
Oct 06, 2020 | 13.00 | 13.11 | 12.48 | 12.48 | 1,241,137 | -0.13(-1.01%) |
Oct 05, 2020 | 12.33 | 12.64 | 12.29 | 12.61 | 640,854 | +0.46(+3.80%) |
Oct 02, 2020 | 11.80 | 12.18 | 11.80 | 12.14 | 402,480 | +0.17(+1.40%) |
Oct 01, 2020 | 12.26 | 12.28 | 11.98 | 11.98 | 407,542 | -0.40(-3.22%) |
Sep 30, 2020 | 12.49 | 12.57 | 12.37 | 12.37 | 410,035 | -0.02(-0.13%) |
Sep 29, 2020 | 12.61 | 12.61 | 12.28 | 12.39 | 568,302 | -0.29(-2.26%) |
Sep 28, 2020 | 12.61 | 12.78 | 12.57 | 12.68 | 406,716 | +0.32(+2.58%) |
Sep 25, 2020 | 12.49 | 12.51 | 12.28 | 12.36 | 466,526 | -0.33(-2.63%) |
Sep 24, 2020 | 12.73 | 12.83 | 12.51 | 12.69 | 601,116 | +0.03(+0.25%) |
Sep 23, 2020 | 13.19 | 13.19 | 12.63 | 12.66 | 521,215 | -0.41(-3.17%) |
Sep 22, 2020 | 13.34 | 13.42 | 13.02 | 13.08 | 1,188,614 | -0.06(-0.42%) |
Sep 21, 2020 | 13.31 | 13.31 | 12.96 | 13.13 | 557,805 | -0.47(-3.45%) |
Sep 18, 2020 | 13.82 | 13.84 | 13.58 | 13.60 | 417,772 | -0.45(-3.23%) |
Sep 17, 2020 | 13.95 | 14.11 | 13.90 | 14.05 | 287,197 | -0.16(-1.16%) |
Sep 16, 2020 | 14.04 | 14.23 | 13.93 | 14.22 | 263,945 | +0.27(+1.91%) |
Sep 15, 2020 | 14.04 | 14.11 | 13.91 | 13.95 | 406,072 | +0.10(+0.74%) |
Sep 14, 2020 | 13.86 | 13.91 | 13.80 | 13.85 | 479,378 | -0.13(-0.90%) |
Sep 11, 2020 | 14.05 | 14.13 | 13.92 | 13.98 | 231,415 | +0.11(+0.79%) |
Sep 10, 2020 | 14.20 | 14.29 | 13.83 | 13.87 | 631,634 | -0.20(-1.45%) |
Sep 09, 2020 | 14.09 | 14.19 | 14.02 | 14.07 | 460,960 | +0.30(+2.16%) |
Sep 08, 2020 | 13.91 | 13.96 | 13.72 | 13.77 | 483,588 | -0.38(-2.66%) |
Sep 04, 2020 | 14.30 | 14.34 | 14.02 | 14.15 | 242,136 | -0.05(-0.33%) |
Sep 03, 2020 | 14.34 | 14.52 | 14.11 | 14.20 | 295,698 | -0.16(-1.09%) |
Sep 02, 2020 | 14.25 | 14.35 | 14.16 | 14.35 | 380,102 | -0.16(-1.08%) |
Sep 01, 2020 | 14.45 | 14.60 | 14.34 | 14.51 | 280,940 | -0.06(-0.43%) |
Aug 31, 2020 | 14.77 | 14.78 | 14.52 | 14.57 | 147,944 | -0.29(-1.95%) |
Aug 28, 2020 | 14.79 | 14.89 | 14.71 | 14.86 | 125,472 | +0.12(+0.80%) |
Aug 27, 2020 | 15.01 | 15.01 | 14.63 | 14.74 | 499,736 | -0.20(-1.31%) |
Aug 26, 2020 | 14.91 | 15.01 | 14.85 | 14.94 | 192,577 | -0.04(-0.26%) |
Aug 25, 2020 | 15.14 | 15.14 | 14.86 | 14.98 | 256,865 | -0.12(-0.78%) |
Aug 24, 2020 | 14.96 | 15.13 | 14.89 | 15.10 | 200,680 | +0.61(+4.22%) |
Aug 21, 2020 | 14.35 | 14.53 | 14.35 | 14.49 | 281,450 | -0.16(-1.12%) |
Aug 20, 2020 | 14.69 | 14.79 | 14.64 | 14.65 | 366,727 | -0.31(-2.09%) |
Aug 19, 2020 | 14.94 | 15.14 | 14.90 | 14.96 | 122,928 | +0.02(+0.10%) |
Aug 18, 2020 | 15.08 | 15.15 | 14.91 | 14.95 | 160,513 | -0.07(-0.47%) |
Aug 17, 2020 | 15.12 | 15.13 | 14.96 | 15.02 | 179,638 | -0.07(-0.47%) |
Aug 14, 2020 | 15.00 | 15.14 | 14.96 | 15.09 | 171,933 | -0.04(-0.26%) |
Aug 13, 2020 | 15.34 | 15.40 | 15.08 | 15.13 | 131,767 | -0.32(-2.08%) |
Aug 12, 2020 | 15.51 | 15.52 | 15.32 | 15.45 | 211,820 | +0.54(+3.63%) |
Aug 11, 2020 | 15.20 | 15.28 | 14.89 | 14.91 | 211,825 | +0.18(+1.22%) |
Aug 10, 2020 | 14.65 | 14.74 | 14.63 | 14.73 | 243,030 | +0.16(+1.13%) |
Aug 07, 2020 | 14.34 | 14.56 | 14.29 | 14.56 | 181,762 | -0.20(-1.38%) |
Aug 06, 2020 | 14.70 | 14.78 | 14.63 | 14.77 | 229,848 | -0.11(-0.74%) |
Aug 05, 2020 | 14.95 | 15.14 | 14.85 | 14.88 | 332,676 | +0.31(+2.15%) |
Aug 04, 2020 | 14.05 | 14.56 | 14.05 | 14.56 | 472,101 | +0.65(+4.67%) |