Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.48 | 18.55 | 17.98 | 18.48 | 18,301 | -0.12(-0.64%) |
Jan 28, 2021 | 18.46 | 18.60 | 18.37 | 18.60 | 11,474 | +0.09(+0.51%) |
Jan 27, 2021 | 18.36 | 18.50 | 18.36 | 18.50 | 12,212 | -0.08(-0.43%) |
Jan 26, 2021 | 19.09 | 19.09 | 18.36 | 18.58 | 38,991 | -0.13(-0.69%) |
Jan 25, 2021 | 18.36 | 19.09 | 18.36 | 18.71 | 6,617 | -0.03(-0.16%) |
Jan 22, 2021 | 18.78 | 18.78 | 18.48 | 18.74 | 11,111 | +0.01(+0.07%) |
Jan 21, 2021 | 18.51 | 18.98 | 18.36 | 18.73 | 17,631 | +0.40(+2.19%) |
Jan 20, 2021 | 18.73 | 18.89 | 18.25 | 18.33 | 24,755 | -0.40(-2.12%) |
Jan 19, 2021 | 19.29 | 19.29 | 18.40 | 18.73 | 30,511 | -0.56(-2.90%) |
Jan 15, 2021 | 19.43 | 19.68 | 19.29 | 19.29 | 5,882 | -0.31(-1.56%) |
Jan 14, 2021 | 19.49 | 19.73 | 19.49 | 19.59 | 4,777 | +0.12(+0.63%) |
Jan 13, 2021 | 19.40 | 19.87 | 19.40 | 19.47 | 17,298 | +0.04(+0.19%) |
Jan 12, 2021 | 19.94 | 20.12 | 19.27 | 19.43 | 32,707 | -0.69(-3.44%) |
Jan 11, 2021 | 20.27 | 20.71 | 20.05 | 20.12 | 13,768 | -0.25(-1.25%) |
Jan 08, 2021 | 20.48 | 20.48 | 20.32 | 20.38 | 6,863 | -0.38(-1.84%) |
Jan 07, 2021 | 20.47 | 20.76 | 20.11 | 20.76 | 25,004 | +0.40(+1.95%) |
Jan 06, 2021 | 20.41 | 20.80 | 20.03 | 20.36 | 22,406 | +0.05(+0.23%) |
Jan 05, 2021 | 19.86 | 20.32 | 19.74 | 20.32 | 19,680 | +0.43(+2.14%) |
Jan 04, 2021 | 20.41 | 20.41 | 19.44 | 19.89 | 36,194 | +0.00(+0.02%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 26,997 | +0.18(+0.93%) | |
Dec 30, 2020 | 19.12 | 20.67 | 19.12 | 19.71 | 26,997 | +0.63(+3.30%) |
Dec 29, 2020 | 19.05 | 19.28 | 19.00 | 19.08 | 21,419 | +0.10(+0.52%) |
Dec 28, 2020 | 19.28 | 19.33 | 18.92 | 18.98 | 39,031 | -0.19(-1.01%) |
Dec 24, 2020 | 19.39 | 19.40 | 19.12 | 19.17 | 9,150 | +0.03(+0.18%) |
Dec 23, 2020 | 18.89 | 19.46 | 18.88 | 19.14 | 9,827 | +0.62(+3.34%) |
Dec 22, 2020 | 18.78 | 19.00 | 18.14 | 18.52 | 35,691 | -0.30(-1.59%) |
Dec 21, 2020 | 19.69 | 19.69 | 18.68 | 18.82 | 28,759 | -0.92(-4.65%) |
Dec 18, 2020 | 19.74 | 20.19 | 19.19 | 19.74 | 121,573 | -0.12(-0.62%) |
Dec 17, 2020 | 19.65 | 20.01 | 19.65 | 19.86 | 5,153 | +0.24(+1.20%) |
Dec 16, 2020 | 19.74 | 20.04 | 19.59 | 19.62 | 16,320 | -0.06(-0.33%) |
Dec 15, 2020 | 19.74 | 19.74 | 19.53 | 19.69 | 15,544 | +0.06(+0.31%) |
Dec 14, 2020 | 19.41 | 19.82 | 19.32 | 19.63 | 35,251 | +0.06(+0.33%) |
Dec 11, 2020 | 19.41 | 19.56 | 19.35 | 19.56 | 10,485 | -0.06(-0.31%) |
Dec 10, 2020 | 19.53 | 19.62 | 19.51 | 19.62 | 3,004 | +0.09(+0.47%) |
Dec 09, 2020 | 19.41 | 19.53 | 19.41 | 19.53 | 7,126 | -0.09(-0.47%) |
Dec 08, 2020 | 19.53 | 19.63 | 19.53 | 19.62 | 4,253 | +0.15(+0.78%) |
Dec 07, 2020 | 19.05 | 19.47 | 19.05 | 19.47 | 8,683 | +0.09(+0.47%) |
Dec 04, 2020 | 19.46 | 19.46 | 19.24 | 19.38 | 10,157 | -0.15(-0.78%) |
Dec 03, 2020 | 19.38 | 19.68 | 19.23 | 19.53 | 6,461 | +0.30(+1.55%) |
Dec 02, 2020 | 19.17 | 19.54 | 18.93 | 19.23 | 14,591 | +0.11(+0.57%) |
Dec 01, 2020 | 18.04 | 19.23 | 18.04 | 19.12 | 6,255 | -0.10(-0.54%) |
Nov 30, 2020 | 19.01 | 19.23 | 18.61 | 19.23 | 18,516 | -0.06(-0.32%) |
Nov 27, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 1,638 | -0.02(-0.08%) |
Nov 25, 2020 | 19.78 | 19.85 | 19.30 | 19.30 | 30,473 | -0.50(-2.54%) |
Nov 24, 2020 | 19.68 | 19.81 | 19.68 | 19.81 | 6,229 | +0.40(+2.06%) |
Nov 23, 2020 | 19.41 | 19.41 | 19.41 | 19.41 | 2,414 | +0.09(+0.46%) |
Nov 20, 2020 | 19.30 | 19.37 | 19.30 | 19.32 | 4,587 | -0.37(-1.86%) |
Nov 19, 2020 | 19.42 | 19.68 | 19.42 | 19.68 | 3,561 | +0.17(+0.86%) |
Nov 18, 2020 | 19.39 | 19.52 | 19.39 | 19.52 | 3,761 | +0.13(+0.69%) |
Nov 17, 2020 | 19.68 | 19.68 | 19.29 | 19.38 | 4,161 | -0.27(-1.38%) |
Nov 16, 2020 | 19.68 | 19.75 | 19.38 | 19.65 | 22,209 | +0.35(+1.82%) |
Nov 13, 2020 | 19.40 | 19.40 | 19.12 | 19.30 | 4,915 | +0.26(+1.36%) |
Nov 12, 2020 | 19.61 | 19.68 | 19.04 | 19.04 | 3,552 | -0.79(-3.97%) |
Nov 11, 2020 | 18.79 | 19.83 | 18.79 | 19.83 | 10,092 | -0.10(-0.49%) |
Nov 10, 2020 | 19.83 | 19.93 | 19.25 | 19.93 | 27,278 | +0.48(+2.48%) |
Nov 09, 2020 | 18.92 | 19.71 | 18.62 | 19.45 | 15,692 | +1.67(+9.37%) |
Nov 06, 2020 | 18.46 | 18.46 | 17.78 | 17.78 | 2,293 | -0.38(-2.08%) |
Nov 05, 2020 | 18.31 | 18.43 | 18.16 | 18.16 | 6,333 | -0.27(-1.46%) |
Nov 04, 2020 | 18.76 | 18.76 | 18.43 | 18.43 | 4,302 | -0.64(-3.38%) |
Nov 03, 2020 | 18.31 | 19.15 | 18.31 | 19.07 | 8,716 | +1.41(+7.96%) |
Nov 02, 2020 | 17.06 | 17.66 | 17.06 | 17.66 | 9,843 | +1.17(+7.09%) |
Oct 30, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 2,949 | -0.21(-1.28%) |
Oct 29, 2020 | 16.35 | 16.77 | 16.35 | 16.71 | 4,400 | -0.16(-0.98%) |
Oct 28, 2020 | 16.77 | 16.91 | 16.50 | 16.87 | 4,833 | +0.16(+0.99%) |
Oct 27, 2020 | 16.74 | 16.74 | 16.71 | 16.71 | 4,217 | +0.03(+0.18%) |
Oct 26, 2020 | 16.67 | 16.68 | 16.63 | 16.68 | 4,793 | +0.01(+0.07%) |
Oct 23, 2020 | 16.78 | 16.78 | 16.48 | 16.67 | 12,123 | +0.12(+0.70%) |
Oct 22, 2020 | 16.65 | 16.82 | 16.38 | 16.55 | 16,695 | -0.30(-1.76%) |
Oct 21, 2020 | 16.57 | 16.85 | 16.57 | 16.85 | 4,728 | +0.24(+1.47%) |
Oct 20, 2020 | 16.11 | 16.91 | 16.11 | 16.60 | 25,149 | +0.24(+1.49%) |
Oct 19, 2020 | 16.36 | 16.36 | 16.36 | 16.36 | 1,323 | -0.27(-1.65%) |
Oct 16, 2020 | 16.43 | 17.13 | 16.31 | 16.63 | 23,264 | -0.05(-0.33%) |
Oct 15, 2020 | 16.02 | 16.69 | 16.02 | 16.69 | 7,084 | +0.33(+2.01%) |
Oct 14, 2020 | 16.55 | 16.55 | 16.36 | 16.36 | 3,145 | -0.09(-0.56%) |
Oct 13, 2020 | 16.15 | 17.06 | 16.02 | 16.45 | 62,979 | +0.14(+0.88%) |
Oct 12, 2020 | 16.33 | 16.33 | 16.17 | 16.31 | 5,183 | +0.13(+0.81%) |
Oct 09, 2020 | 15.87 | 16.17 | 15.87 | 16.17 | 2,293 | +0.24(+1.51%) |
Oct 08, 2020 | 16.45 | 16.45 | 15.91 | 15.93 | 12,861 | -0.10(-0.65%) |
Oct 07, 2020 | 15.93 | 16.04 | 15.93 | 16.04 | 4,643 | +0.11(+0.69%) |
Oct 06, 2020 | 16.58 | 16.58 | 15.59 | 15.93 | 22,593 | -0.26(-1.62%) |
Oct 05, 2020 | 16.19 | 16.19 | 16.19 | 16.19 | 3,306 | -0.02(-0.09%) |
Oct 02, 2020 | 15.81 | 16.21 | 15.81 | 16.21 | 4,259 | +0.09(+0.55%) |
Oct 01, 2020 | 16.55 | 16.60 | 16.07 | 16.12 | 26,197 | -0.47(-2.82%) |
Sep 30, 2020 | 15.18 | 17.40 | 15.18 | 16.58 | 34,127 | +1.39(+9.16%) |
Sep 29, 2020 | 14.83 | 15.23 | 14.83 | 15.19 | 11,226 | +0.38(+2.56%) |
Sep 28, 2020 | 14.63 | 14.83 | 14.63 | 14.81 | 11,589 | +0.32(+2.23%) |
Sep 25, 2020 | 14.49 | 14.49 | 14.49 | 14.49 | 3,276 | -0.01(-0.04%) |
Sep 24, 2020 | 14.55 | 14.63 | 14.40 | 14.50 | 14,683 | -0.24(-1.62%) |
Sep 23, 2020 | 14.65 | 14.74 | 14.65 | 14.73 | 9,840 | +0.09(+0.58%) |
Sep 22, 2020 | 14.65 | 14.65 | 14.65 | 14.65 | 3,709 | -0.09(-0.64%) |
Sep 21, 2020 | 13.72 | 15.11 | 13.72 | 14.74 | 10,993 | -0.41(-2.68%) |
Sep 18, 2020 | 15.15 | 15.15 | 14.99 | 15.15 | 25,231 | +0.20(+1.31%) |
Sep 17, 2020 | 14.28 | 14.95 | 14.15 | 14.95 | 2,719 | +0.00(+0.00%) |
Sep 16, 2020 | 14.80 | 15.26 | 14.80 | 14.95 | 44,527 | +0.31(+2.08%) |
Sep 15, 2020 | 14.93 | 14.99 | 14.65 | 14.65 | 10,669 | -0.16(-1.11%) |
Sep 14, 2020 | 14.04 | 14.89 | 14.00 | 14.81 | 22,215 | +1.09(+7.93%) |
Sep 11, 2020 | 13.91 | 14.45 | 13.72 | 13.72 | 10,193 | -0.09(-0.68%) |
Sep 10, 2020 | 13.83 | 13.83 | 12.82 | 13.82 | 6,152 | +0.12(+0.91%) |
Sep 09, 2020 | 13.65 | 14.14 | 13.63 | 13.69 | 11,347 | +0.12(+0.90%) |
Sep 08, 2020 | 13.57 | 13.57 | 13.33 | 13.57 | 6,306 | +0.19(+1.43%) |
Sep 04, 2020 | 13.46 | 13.58 | 13.03 | 13.38 | 6,576 | -0.06(-0.43%) |
Sep 03, 2020 | 13.15 | 13.44 | 12.90 | 13.44 | 19,292 | +0.27(+2.08%) |
Sep 02, 2020 | 13.08 | 13.17 | 13.01 | 13.17 | 7,724 | +0.09(+0.67%) |
Sep 01, 2020 | 13.23 | 13.23 | 13.08 | 13.08 | 7,125 | -0.15(-1.15%) |
Aug 31, 2020 | 13.23 | 13.23 | 13.23 | 13.23 | 5,908 | -0.29(-2.18%) |
Aug 28, 2020 | 13.53 | 13.53 | 13.20 | 13.52 | 6,247 | +0.15(+1.11%) |
Aug 27, 2020 | 13.38 | 13.38 | 13.38 | 13.38 | 2,153 | +0.03(+0.23%) |
Aug 26, 2020 | 13.53 | 13.53 | 13.34 | 13.34 | 3,557 | -0.13(-0.97%) |
Aug 25, 2020 | 13.57 | 13.69 | 13.48 | 13.48 | 24,556 | +0.17(+1.28%) |
Aug 24, 2020 | 13.76 | 14.29 | 13.26 | 13.30 | 23,602 | -0.62(-4.48%) |
Aug 21, 2020 | 13.76 | 13.93 | 13.76 | 13.93 | 9,207 | -0.26(-1.82%) |
Aug 20, 2020 | 14.02 | 14.33 | 13.90 | 14.19 | 8,792 | +0.13(+0.91%) |
Aug 19, 2020 | 14.48 | 14.60 | 13.84 | 14.06 | 5,451 | -0.54(-3.69%) |
Aug 18, 2020 | 14.60 | 14.60 | 14.60 | 1,068 | +0.00(+0.00%) | |
Aug 17, 2020 | 14.87 | 14.90 | 14.60 | 14.60 | 3,916 | -0.27(-1.82%) |
Aug 14, 2020 | 15.18 | 15.18 | 14.62 | 14.87 | 10,522 | -0.17(-1.15%) |
Aug 13, 2020 | 15.43 | 15.43 | 15.04 | 15.04 | 18,811 | -0.36(-2.31%) |
Aug 12, 2020 | 15.23 | 15.66 | 15.21 | 15.40 | 13,991 | +0.49(+3.28%) |
Aug 11, 2020 | 15.33 | 15.33 | 14.91 | 14.91 | 14,823 | -0.03(-0.22%) |
Aug 10, 2020 | 14.94 | 14.94 | 14.94 | 14.94 | 1,959 | -0.72(-4.58%) |
Aug 07, 2020 | 15.61 | 15.66 | 15.61 | 15.66 | 3,288 | -0.17(-1.08%) |
Aug 06, 2020 | 15.06 | 15.95 | 15.02 | 15.83 | 13,682 | +0.62(+4.10%) |
Aug 05, 2020 | 15.15 | 15.21 | 15.15 | 15.21 | 5,231 | +0.29(+1.94%) |
Aug 04, 2020 | 13.69 | 14.92 | 13.69 | 14.92 | 13,514 | -0.05(-0.37%) |
Aug 03, 2020 | 14.42 | 14.97 | 13.43 | 14.97 | 16,181 | +2.05(+15.84%) |
Jul 31, 2020 | 13.20 | 13.20 | 12.92 | 12.92 | 9,207 | -0.03(-0.23%) |
Jul 30, 2020 | 13.34 | 13.47 | 12.92 | 12.96 | 13,951 | -0.12(-0.93%) |
Jul 29, 2020 | 12.50 | 13.99 | 11.53 | 13.08 | 68,641 | +0.61(+4.88%) |
Jul 28, 2020 | 12.00 | 12.89 | 11.25 | 12.47 | 86,332 | +0.99(+8.67%) |
Jul 27, 2020 | 11.29 | 11.47 | 11.18 | 11.47 | 10,841 | +0.23(+2.03%) |
Jul 24, 2020 | 11.71 | 11.71 | 11.25 | 11.25 | 3,617 | -0.25(-2.14%) |
Jul 23, 2020 | 11.49 | 11.49 | 11.49 | 11.49 | 1,854 | -0.48(-4.04%) |
Jul 22, 2020 | 11.98 | 11.98 | 11.98 | 11.98 | 2,446 | -0.02(-0.15%) |
Jul 21, 2020 | 11.99 | 11.99 | 11.99 | 11.99 | 1,394 | +0.29(+2.44%) |
Jul 20, 2020 | 12.01 | 12.01 | 11.71 | 11.71 | 3,337 | -0.39(-3.22%) |
Jul 17, 2020 | 11.40 | 12.16 | 11.40 | 12.10 | 9,535 | +0.60(+5.24%) |
Jul 16, 2020 | 11.72 | 11.77 | 11.50 | 11.50 | 7,345 | -0.11(-0.94%) |
Jul 15, 2020 | 11.86 | 11.92 | 11.61 | 11.61 | 15,882 | -0.45(-3.76%) |
Jul 14, 2020 | 11.78 | 12.13 | 11.71 | 12.06 | 7,201 | -0.26(-2.07%) |
Jul 13, 2020 | 12.54 | 12.54 | 12.31 | 12.31 | 3,298 | -0.16(-1.24%) |
Jul 10, 2020 | 11.75 | 12.47 | 11.52 | 12.47 | 5,918 | +0.97(+8.46%) |
Jul 09, 2020 | 12.06 | 12.30 | 11.40 | 11.50 | 23,214 | -0.90(-7.26%) |
Jul 08, 2020 | 12.26 | 12.40 | 12.20 | 12.40 | 11,686 | +0.21(+1.75%) |
Jul 07, 2020 | 12.72 | 12.72 | 12.02 | 12.18 | 20,308 | -0.68(-5.25%) |
Jul 06, 2020 | 12.88 | 13.03 | 12.86 | 12.86 | 4,860 | -0.12(-0.94%) |
Jul 02, 2020 | 13.07 | 13.07 | 12.83 | 12.98 | 4,932 | -0.08(-0.63%) |
Jul 01, 2020 | 13.11 | 13.33 | 12.82 | 13.06 | 34,325 | -0.12(-0.88%) |
Jun 30, 2020 | 13.36 | 13.36 | 13.12 | 13.18 | 10,775 | -0.18(-1.34%) |
Jun 29, 2020 | 13.51 | 13.51 | 13.05 | 13.36 | 18,052 | +0.12(+0.92%) |
Jun 26, 2020 | 13.93 | 14.11 | 12.80 | 13.24 | 641,533 | -0.88(-6.21%) |
Jun 25, 2020 | 13.79 | 14.11 | 13.79 | 14.11 | 53,052 | +0.06(+0.43%) |
Jun 24, 2020 | 14.11 | 14.11 | 12.73 | 14.05 | 50,655 | +0.02(+0.13%) |
Jun 23, 2020 | 14.14 | 14.29 | 13.98 | 14.03 | 54,877 | -0.07(-0.52%) |
Jun 22, 2020 | 14.01 | 14.13 | 13.75 | 14.10 | 31,514 | +0.06(+0.46%) |
Jun 19, 2020 | 13.95 | 14.09 | 12.97 | 14.04 | 41,760 | +0.44(+3.27%) |
Jun 18, 2020 | 13.68 | 14.29 | 13.59 | 13.60 | 24,750 | -0.09(-0.62%) |
Jun 17, 2020 | 13.53 | 13.75 | 13.23 | 13.68 | 5,682 | -0.00(-0.02%) |
Jun 16, 2020 | 13.69 | 13.69 | 12.77 | 13.69 | 8,996 | +0.03(+0.25%) |
Jun 15, 2020 | 13.30 | 13.65 | 12.72 | 13.65 | 28,088 | +0.93(+7.29%) |
Jun 12, 2020 | 13.53 | 13.62 | 12.72 | 12.72 | 12,876 | -0.61(-4.54%) |
Jun 11, 2020 | 13.33 | 13.62 | 13.33 | 13.33 | 9,528 | -0.30(-2.20%) |
Jun 10, 2020 | 13.63 | 13.63 | 13.34 | 13.63 | 24,854 | +0.02(+0.11%) |
Jun 09, 2020 | 13.57 | 13.63 | 13.06 | 13.61 | 6,619 | -0.02(-0.11%) |
Jun 08, 2020 | 13.52 | 13.93 | 13.38 | 13.63 | 40,064 | +0.01(+0.07%) |
Jun 05, 2020 | 12.93 | 13.92 | 12.87 | 13.62 | 17,498 | +0.70(+5.44%) |
Jun 04, 2020 | 12.59 | 12.93 | 12.59 | 12.92 | 14,744 | -0.00(-0.02%) |
Jun 03, 2020 | 12.64 | 12.93 | 12.64 | 12.92 | 5,295 | +0.08(+0.61%) |
Jun 02, 2020 | 12.82 | 12.86 | 12.44 | 12.84 | 6,867 | +0.56(+4.54%) |
Jun 01, 2020 | 12.68 | 12.73 | 12.27 | 12.29 | 22,487 | -0.13(-1.07%) |
May 29, 2020 | 12.42 | 12.42 | 12.42 | 1,746 | +0.00(+0.00%) | |
May 28, 2020 | 12.42 | 12.42 | 12.42 | 12.42 | 3,086 | -0.02(-0.12%) |
May 27, 2020 | 12.26 | 12.68 | 12.26 | 12.43 | 15,656 | +0.30(+2.45%) |
May 26, 2020 | 12.42 | 12.68 | 12.14 | 12.14 | 25,877 | -0.28(-2.22%) |
May 22, 2020 | 12.78 | 12.78 | 12.41 | 12.41 | 3,961 | -0.19(-1.51%) |
May 21, 2020 | 12.74 | 12.93 | 12.15 | 12.60 | 16,712 | -0.03(-0.24%) |
May 20, 2020 | 12.72 | 13.01 | 12.52 | 12.63 | 40,487 | -0.24(-1.86%) |
May 19, 2020 | 12.87 | 12.87 | 12.37 | 12.87 | 11,512 | -0.42(-3.17%) |
May 18, 2020 | 12.61 | 13.48 | 12.61 | 13.29 | 12,975 | +0.78(+6.27%) |
May 15, 2020 | 12.51 | 12.51 | 12.51 | 574 | +0.00(+0.00%) | |
May 14, 2020 | 12.76 | 12.80 | 12.37 | 12.51 | 18,452 | -0.67(-5.06%) |
May 13, 2020 | 13.15 | 13.18 | 12.67 | 13.18 | 13,351 | +0.25(+1.97%) |
May 12, 2020 | 13.09 | 13.32 | 12.92 | 12.92 | 10,112 | -0.17(-1.32%) |
May 11, 2020 | 13.08 | 13.63 | 13.03 | 13.09 | 19,235 | -0.23(-1.75%) |
May 08, 2020 | 13.04 | 13.33 | 13.02 | 13.33 | 8,584 | +0.45(+3.53%) |
May 07, 2020 | 12.87 | 12.98 | 12.76 | 12.87 | 20,047 | -0.08(-0.58%) |
May 06, 2020 | 13.02 | 13.33 | 12.80 | 12.95 | 15,378 | -0.08(-0.58%) |
May 05, 2020 | 13.18 | 13.18 | 12.95 | 13.02 | 5,989 | +0.00(+0.00%) |
May 04, 2020 | 12.77 | 13.02 | 12.77 | 13.02 | 11,605 | +0.00(+0.00%) |
May 01, 2020 | 13.18 | 13.18 | 12.77 | 13.02 | 9,574 | -0.13(-1.01%) |
Apr 30, 2020 | 13.32 | 13.32 | 12.57 | 13.16 | 11,033 | +0.14(+1.09%) |
Apr 29, 2020 | 12.96 | 13.33 | 12.57 | 13.01 | 17,488 | -0.06(-0.49%) |
Apr 28, 2020 | 13.02 | 13.12 | 12.74 | 13.08 | 14,827 | +0.05(+0.42%) |
Apr 27, 2020 | 12.53 | 13.33 | 12.53 | 13.02 | 3,935 | -0.29(-2.21%) |
Apr 24, 2020 | 13.32 | 13.32 | 13.32 | 2,634 | +0.00(+0.00%) | |
Apr 23, 2020 | 12.27 | 13.32 | 12.16 | 13.32 | 9,561 | +1.16(+9.54%) |
Apr 22, 2020 | 12.16 | 12.16 | 12.16 | 12.16 | 739 | -0.11(-0.89%) |
Apr 21, 2020 | 12.65 | 12.97 | 11.95 | 12.27 | 23,193 | -0.45(-3.53%) |
Apr 20, 2020 | 12.55 | 12.72 | 12.45 | 12.72 | 6,897 | -0.09(-0.73%) |
Apr 17, 2020 | 12.57 | 12.95 | 11.86 | 12.81 | 8,253 | -0.01(-0.05%) |
Apr 16, 2020 | 12.22 | 13.33 | 12.22 | 12.81 | 9,604 | -0.21(-1.60%) |
Apr 15, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 1,016 | +0.07(+0.51%) |
Apr 14, 2020 | 12.85 | 13.02 | 12.42 | 12.96 | 6,140 | +0.24(+1.86%) |
Apr 13, 2020 | 12.36 | 12.72 | 12.12 | 12.72 | 12,919 | -0.07(-0.52%) |
Apr 09, 2020 | 13.32 | 13.33 | 12.24 | 12.79 | 13,866 | -0.60(-4.48%) |
Apr 08, 2020 | 11.81 | 13.39 | 11.76 | 13.39 | 9,848 | +1.61(+13.62%) |
Apr 07, 2020 | 11.81 | 11.81 | 11.73 | 11.78 | 6,104 | +0.12(+1.04%) |
Apr 06, 2020 | 11.70 | 11.71 | 11.66 | 11.66 | 6,071 | +0.15(+1.32%) |
Apr 03, 2020 | 12.12 | 12.12 | 11.37 | 11.51 | 30,044 | -0.31(-2.61%) |
Apr 02, 2020 | 11.81 | 12.66 | 11.81 | 11.82 | 21,714 | +0.00(+0.03%) |
Apr 01, 2020 | 12.12 | 12.56 | 11.82 | 11.82 | 5,748 | +0.02(+0.15%) |
Mar 31, 2020 | 12.03 | 12.12 | 11.40 | 11.80 | 7,246 | -0.62(-5.00%) |
Mar 30, 2020 | 12.59 | 12.59 | 12.27 | 12.42 | 7,108 | +1.09(+9.62%) |
Mar 27, 2020 | 10.90 | 11.33 | 10.90 | 11.33 | 40,609 | +0.68(+6.38%) |
Mar 26, 2020 | 10.29 | 11.22 | 10.29 | 10.65 | 21,239 | +0.38(+3.67%) |
Mar 25, 2020 | 9.995 | 10.72 | 9.362 | 10.27 | 30,457 | +0.58(+5.98%) |
Mar 24, 2020 | 9.729 | 10.41 | 9.253 | 9.692 | 26,531 | +0.60(+6.56%) |
Mar 23, 2020 | 9.698 | 9.698 | 8.935 | 9.096 | 14,315 | -0.61(-6.33%) |
Mar 20, 2020 | 9.713 | 10.07 | 9.583 | 9.710 | 29,053 | -0.04(-0.43%) |
Mar 19, 2020 | 10.69 | 11.12 | 9.489 | 9.753 | 35,960 | -0.97(-9.06%) |
Mar 18, 2020 | 13.02 | 13.54 | 10.60 | 10.73 | 17,224 | -3.43(-24.24%) |
Mar 17, 2020 | 14.16 | 14.16 | 14.16 | 14.16 | 571 | +0.94(+7.08%) |
Mar 16, 2020 | 14.54 | 14.54 | 12.78 | 13.22 | 28,869 | -2.22(-14.40%) |
Mar 13, 2020 | 15.42 | 16.45 | 15.42 | 15.44 | 17,888 | +0.35(+2.32%) |
Mar 12, 2020 | 16.81 | 16.88 | 15.09 | 15.09 | 8,248 | -1.78(-10.54%) |
Mar 11, 2020 | 16.97 | 16.97 | 16.72 | 16.87 | 17,006 | -0.10(-0.60%) |
Mar 10, 2020 | 17.50 | 17.65 | 16.60 | 16.97 | 26,967 | -0.52(-2.98%) |
Mar 09, 2020 | 18.12 | 18.12 | 16.75 | 17.50 | 3,614 | -0.57(-3.16%) |
Mar 06, 2020 | 18.10 | 18.40 | 18.07 | 18.07 | 6,293 | -0.47(-2.52%) |
Mar 05, 2020 | 18.60 | 18.62 | 18.46 | 18.54 | 9,884 | -0.53(-2.77%) |
Mar 04, 2020 | 16.87 | 19.06 | 16.87 | 19.06 | 9,795 | +0.07(+0.38%) |
Mar 03, 2020 | 18.52 | 18.99 | 18.43 | 18.99 | 12,905 | +0.32(+1.70%) |
Mar 02, 2020 | 18.89 | 18.89 | 18.66 | 18.67 | 4,306 | -0.18(-0.95%) |
Feb 28, 2020 | 18.83 | 18.97 | 18.43 | 18.85 | 26,169 | -0.18(-0.93%) |
Feb 27, 2020 | 19.08 | 19.16 | 19.02 | 19.03 | 13,310 | -0.05(-0.27%) |
Feb 26, 2020 | 19.04 | 19.15 | 19.04 | 19.08 | 8,609 | -0.08(-0.42%) |
Feb 25, 2020 | 19.02 | 19.16 | 19.02 | 19.16 | 4,972 | +0.01(+0.03%) |
Feb 24, 2020 | 19.07 | 19.15 | 18.90 | 19.15 | 9,470 | +0.04(+0.22%) |
Feb 21, 2020 | 19.16 | 19.16 | 19.11 | 19.11 | 5,962 | +0.02(+0.09%) |
Feb 20, 2020 | 19.14 | 19.15 | 19.08 | 19.09 | 13,608 | -0.05(-0.24%) |
Feb 19, 2020 | 19.06 | 19.16 | 19.06 | 19.14 | 8,529 | -0.01(-0.06%) |
Feb 18, 2020 | 19.18 | 19.19 | 19.11 | 19.15 | 25,073 | -0.08(-0.42%) |
Feb 14, 2020 | 19.19 | 19.37 | 19.17 | 19.23 | 50,682 | -0.03(-0.18%) |
Feb 13, 2020 | 19.32 | 19.32 | 19.24 | 19.27 | 8,109 | -0.02(-0.13%) |
Feb 12, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2,269 | +0.11(+0.59%) |
Feb 11, 2020 | 19.18 | 19.35 | 19.17 | 19.18 | 18,232 | -0.08(-0.44%) |
Feb 10, 2020 | 19.10 | 19.34 | 19.10 | 19.26 | 6,383 | +0.04(+0.22%) |
Feb 07, 2020 | 19.32 | 19.38 | 19.22 | 19.22 | 7,618 | -0.11(-0.55%) |
Feb 06, 2020 | 19.14 | 19.38 | 19.14 | 19.33 | 16,042 | +0.16(+0.85%) |
Feb 05, 2020 | 19.27 | 19.59 | 19.11 | 19.16 | 141,958 | +0.03(+0.17%) |
Feb 04, 2020 | 19.07 | 19.17 | 19.07 | 19.13 | 13,985 | +0.06(+0.33%) |