Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.93 | 19.01 | 18.77 | 18.77 | 3,004 | -0.16(-0.84%) |
Jan 28, 2021 | 18.95 | 18.97 | 18.87 | 18.93 | 3,436 | +0.05(+0.25%) |
Jan 27, 2021 | 18.77 | 18.89 | 18.77 | 18.88 | 2,562 | +0.06(+0.34%) |
Jan 26, 2021 | 18.89 | 18.89 | 18.82 | 18.82 | 3,009 | -0.14(-0.76%) |
Jan 25, 2021 | 18.94 | 18.97 | 18.80 | 18.96 | 10,447 | +0.05(+0.27%) |
Jan 22, 2021 | 18.85 | 18.95 | 18.85 | 18.91 | 4,883 | +0.04(+0.23%) |
Jan 21, 2021 | 18.83 | 18.96 | 18.83 | 18.87 | 8,372 | +0.04(+0.22%) |
Jan 20, 2021 | 18.89 | 18.94 | 18.77 | 18.83 | 14,239 | -0.02(-0.12%) |
Jan 19, 2021 | 18.61 | 18.92 | 18.61 | 18.85 | 30,550 | +0.38(+2.03%) |
Jan 15, 2021 | 18.45 | 18.49 | 18.45 | 18.47 | 7,011 | +0.02(+0.09%) |
Jan 14, 2021 | 18.56 | 18.75 | 18.42 | 18.46 | 7,105 | +0.01(+0.04%) |
Jan 13, 2021 | 18.54 | 18.54 | 18.43 | 18.45 | 7,037 | +0.00(+0.01%) |
Jan 12, 2021 | 18.46 | 18.47 | 18.45 | 18.45 | 2,144 | -0.02(-0.09%) |
Jan 11, 2021 | 18.60 | 18.60 | 18.30 | 18.47 | 8,579 | -0.04(-0.21%) |
Jan 08, 2021 | 18.46 | 18.51 | 18.28 | 18.51 | 7,680 | +0.12(+0.63%) |
Jan 07, 2021 | 18.39 | 18.41 | 18.35 | 18.39 | 2,736 | -0.01(-0.03%) |
Jan 06, 2021 | 18.23 | 18.39 | 18.23 | 18.39 | 4,129 | +0.05(+0.26%) |
Jan 05, 2021 | 18.35 | 18.37 | 18.26 | 18.35 | 10,115 | +0.01(+0.04%) |
Jan 04, 2021 | 18.42 | 18.43 | 18.27 | 18.34 | 4,871 | +0.07(+0.39%) |
Dec 31, 2020 | 18.27 | 18.27 | 18.27 | 13,221 | +0.03(+0.17%) | |
Dec 30, 2020 | 18.19 | 18.27 | 18.19 | 18.24 | 13,221 | +0.01(+0.04%) |
Dec 29, 2020 | 18.27 | 18.35 | 18.20 | 18.23 | 12,515 | -0.05(-0.26%) |
Dec 28, 2020 | 18.35 | 18.35 | 18.26 | 18.27 | 9,212 | -0.03(-0.17%) |
Dec 24, 2020 | 18.13 | 18.35 | 18.13 | 18.31 | 5,791 | +0.12(+0.66%) |
Dec 23, 2020 | 18.36 | 18.41 | 17.99 | 18.19 | 60,005 | -0.24(-1.29%) |
Dec 22, 2020 | 18.35 | 18.43 | 18.31 | 18.43 | 5,574 | +0.08(+0.41%) |
Dec 21, 2020 | 18.46 | 18.47 | 18.31 | 18.35 | 9,110 | +0.00(+0.02%) |
Dec 18, 2020 | 18.55 | 18.55 | 18.28 | 18.35 | 15,738 | -0.11(-0.60%) |
Dec 17, 2020 | 18.51 | 18.51 | 18.36 | 18.46 | 5,807 | -0.06(-0.34%) |
Dec 16, 2020 | 18.47 | 18.82 | 18.46 | 18.52 | 18,507 | +0.04(+0.21%) |
Dec 15, 2020 | 18.60 | 18.68 | 18.38 | 18.48 | 9,352 | -0.12(-0.64%) |
Dec 14, 2020 | 18.54 | 18.64 | 18.52 | 18.60 | 44,984 | +0.02(+0.13%) |
Dec 11, 2020 | 18.62 | 18.64 | 18.23 | 18.58 | 7,343 | +0.04(+0.21%) |
Dec 10, 2020 | 18.13 | 18.55 | 18.13 | 18.54 | 27,297 | -0.06(-0.30%) |
Dec 09, 2020 | 18.56 | 18.64 | 18.55 | 18.59 | 12,198 | -0.08(-0.42%) |
Dec 08, 2020 | 18.44 | 18.67 | 18.44 | 18.67 | 4,384 | +0.12(+0.64%) |
Dec 07, 2020 | 18.56 | 18.63 | 18.40 | 18.55 | 17,562 | +0.07(+0.38%) |
Dec 04, 2020 | 18.44 | 18.59 | 18.44 | 18.48 | 20,890 | +0.04(+0.21%) |
Dec 03, 2020 | 18.51 | 18.61 | 18.33 | 18.44 | 11,177 | -0.20(-1.06%) |
Dec 02, 2020 | 18.64 | 18.65 | 18.49 | 18.64 | 33,677 | +0.12(+0.64%) |
Dec 01, 2020 | 18.55 | 18.56 | 18.40 | 18.52 | 17,179 | +0.10(+0.56%) |
Nov 30, 2020 | 18.72 | 18.72 | 18.42 | 18.42 | 16,035 | -0.10(-0.55%) |
Nov 27, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 126 | +0.00(+0.00%) |
Nov 25, 2020 | 18.70 | 18.70 | 18.52 | 18.52 | 5,317 | -0.11(-0.56%) |
Nov 24, 2020 | 18.48 | 18.67 | 18.48 | 18.63 | 3,127 | +0.14(+0.78%) |
Nov 23, 2020 | 18.44 | 18.52 | 18.44 | 18.48 | 4,300 | -0.04(-0.23%) |
Nov 20, 2020 | 18.54 | 18.54 | 18.43 | 18.53 | 1,899 | -0.11(-0.61%) |
Nov 19, 2020 | 18.38 | 18.64 | 18.37 | 18.64 | 9,134 | +0.04(+0.21%) |
Nov 18, 2020 | 18.40 | 18.60 | 18.32 | 18.60 | 6,246 | +0.06(+0.30%) |
Nov 17, 2020 | 18.01 | 18.55 | 18.01 | 18.55 | 7,835 | +0.06(+0.34%) |
Nov 16, 2020 | 18.17 | 18.48 | 18.17 | 18.48 | 5,268 | +0.31(+1.68%) |
Nov 13, 2020 | 18.09 | 18.18 | 18.09 | 18.18 | 4,558 | +0.19(+1.07%) |
Nov 12, 2020 | 18.14 | 18.14 | 17.98 | 17.98 | 8,025 | -0.09(-0.52%) |
Nov 11, 2020 | 17.88 | 18.08 | 17.88 | 18.08 | 10,252 | +0.05(+0.30%) |
Nov 10, 2020 | 17.88 | 18.07 | 17.86 | 18.02 | 3,342 | +0.08(+0.44%) |
Nov 09, 2020 | 17.84 | 17.99 | 17.80 | 17.94 | 6,479 | +0.18(+1.01%) |
Nov 06, 2020 | 17.77 | 17.77 | 17.77 | 17.77 | 2,304 | +0.00(+0.00%) |
Nov 05, 2020 | 17.69 | 17.88 | 17.61 | 17.77 | 22,099 | +0.13(+0.75%) |
Nov 04, 2020 | 17.91 | 18.10 | 17.63 | 17.63 | 1,431 | +0.01(+0.04%) |
Nov 03, 2020 | 17.65 | 17.84 | 17.61 | 17.63 | 1,897 | -0.02(-0.13%) |
Nov 02, 2020 | 17.88 | 17.88 | 17.65 | 17.65 | 8,280 | +0.12(+0.71%) |
Oct 30, 2020 | 18.00 | 18.00 | 17.52 | 17.52 | 16,519 | -0.37(-2.09%) |
Oct 29, 2020 | 17.90 | 18.00 | 17.90 | 17.90 | 3,760 | -0.08(-0.43%) |
Oct 28, 2020 | 18.02 | 18.02 | 17.90 | 17.98 | 2,733 | +0.01(+0.04%) |
Oct 27, 2020 | 17.89 | 17.97 | 17.89 | 17.97 | 1,621 | +0.01(+0.07%) |
Oct 26, 2020 | 18.12 | 18.12 | 17.89 | 17.96 | 3,754 | +0.06(+0.33%) |
Oct 23, 2020 | 17.90 | 18.17 | 17.90 | 17.90 | 6,018 | +0.00(+0.00%) |
Oct 22, 2020 | 18.05 | 18.16 | 17.90 | 17.90 | 1,386 | -0.06(-0.35%) |
Oct 21, 2020 | 18.00 | 18.09 | 17.90 | 17.96 | 35,966 | -0.03(-0.14%) |
Oct 20, 2020 | 17.98 | 17.99 | 17.96 | 17.99 | 2,946 | -0.01(-0.07%) |
Oct 19, 2020 | 18.06 | 18.06 | 17.90 | 18.00 | 3,936 | +0.00(+0.00%) |
Oct 16, 2020 | 18.00 | 18.04 | 17.96 | 18.00 | 4,225 | -0.08(-0.43%) |
Oct 15, 2020 | 18.08 | 18.08 | 18.08 | 326 | +0.10(+0.57%) | |
Oct 14, 2020 | 18.04 | 18.06 | 17.98 | 17.98 | 1,529 | +0.09(+0.52%) |
Oct 13, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 294 | +0.03(+0.17%) |
Oct 12, 2020 | 17.87 | 17.87 | 17.84 | 17.85 | 1,819 | -0.01(-0.04%) |
Oct 09, 2020 | 18.03 | 18.03 | 17.86 | 17.86 | 2,318 | -0.15(-0.81%) |
Oct 08, 2020 | 17.79 | 18.01 | 17.79 | 18.01 | 2,100 | -0.14(-0.78%) |
Oct 07, 2020 | 17.88 | 18.20 | 17.88 | 18.15 | 3,261 | +0.14(+0.75%) |
Oct 06, 2020 | 17.87 | 18.18 | 17.86 | 18.01 | 7,095 | +0.14(+0.80%) |
Oct 05, 2020 | 17.74 | 18.03 | 17.74 | 17.87 | 3,398 | -0.15(-0.82%) |
Oct 02, 2020 | 18.19 | 18.19 | 18.02 | 18.02 | 386 | +0.23(+1.31%) |
Oct 01, 2020 | 17.97 | 18.14 | 17.71 | 17.78 | 24,855 | -0.15(-0.84%) |
Sep 30, 2020 | 18.16 | 18.16 | 17.93 | 17.93 | 3,043 | -0.08(-0.46%) |
Sep 29, 2020 | 18.04 | 18.16 | 17.94 | 18.02 | 4,522 | -0.02(-0.09%) |
Sep 28, 2020 | 17.92 | 18.03 | 17.92 | 18.03 | 2,162 | +0.00(+0.00%) |
Sep 25, 2020 | 17.86 | 18.03 | 17.86 | 18.03 | 3,992 | +0.09(+0.52%) |
Sep 24, 2020 | 17.94 | 17.98 | 17.94 | 17.94 | 5,194 | +0.00(+0.00%) |
Sep 23, 2020 | 17.78 | 17.94 | 17.78 | 17.94 | 2,880 | -0.04(-0.24%) |
Sep 22, 2020 | 17.83 | 17.98 | 17.82 | 17.98 | 8,992 | +0.16(+0.90%) |
Sep 21, 2020 | 17.92 | 17.92 | 17.82 | 17.82 | 5,800 | -0.13(-0.71%) |
Sep 18, 2020 | 17.95 | 17.95 | 17.89 | 17.95 | 2,446 | -0.01(-0.04%) |
Sep 17, 2020 | 17.81 | 17.95 | 17.81 | 17.95 | 3,881 | +0.13(+0.73%) |
Sep 16, 2020 | 17.82 | 17.82 | 17.82 | 17.82 | 1,608 | -0.08(-0.43%) |
Sep 15, 2020 | 17.84 | 17.95 | 17.78 | 17.90 | 7,743 | +0.14(+0.79%) |
Sep 14, 2020 | 17.72 | 17.76 | 17.68 | 17.76 | 5,062 | -0.10(-0.58%) |
Sep 11, 2020 | 17.72 | 17.93 | 17.68 | 17.86 | 4,403 | +0.14(+0.81%) |
Sep 10, 2020 | 17.68 | 17.76 | 17.68 | 17.72 | 4,652 | +0.01(+0.03%) |
Sep 09, 2020 | 17.47 | 17.76 | 17.47 | 17.71 | 8,233 | +0.34(+1.96%) |
Sep 08, 2020 | 17.57 | 17.57 | 17.37 | 17.37 | 2,631 | -0.19(-1.10%) |
Sep 04, 2020 | 17.54 | 17.73 | 17.54 | 17.57 | 63,720 | +0.10(+0.55%) |
Sep 03, 2020 | 17.47 | 17.53 | 17.41 | 17.47 | 6,609 | -0.02(-0.12%) |
Sep 02, 2020 | 17.37 | 17.49 | 17.30 | 17.49 | 6,738 | +0.19(+1.13%) |
Sep 01, 2020 | 17.30 | 17.39 | 17.18 | 17.30 | 7,610 | +0.00(+0.00%) |
Aug 31, 2020 | 17.35 | 17.35 | 17.15 | 17.30 | 10,421 | +0.19(+1.13%) |
Aug 28, 2020 | 17.02 | 17.11 | 16.99 | 17.10 | 10,231 | +0.09(+0.52%) |
Aug 27, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 383 | -0.13(-0.79%) |
Aug 26, 2020 | 17.16 | 17.18 | 16.93 | 17.15 | 6,246 | -0.03(-0.18%) |
Aug 25, 2020 | 17.25 | 17.25 | 17.16 | 17.18 | 2,077 | +0.04(+0.23%) |
Aug 24, 2020 | 16.99 | 17.20 | 16.99 | 17.14 | 10,983 | +0.14(+0.83%) |
Aug 21, 2020 | 16.88 | 17.00 | 16.88 | 17.00 | 647 | +0.12(+0.72%) |
Aug 20, 2020 | 17.05 | 17.05 | 16.88 | 16.88 | 769 | -0.15(-0.88%) |
Aug 19, 2020 | 17.05 | 17.21 | 16.84 | 17.03 | 5,175 | +0.10(+0.57%) |
Aug 18, 2020 | 17.03 | 17.03 | 16.86 | 16.93 | 4,497 | -0.12(-0.72%) |
Aug 17, 2020 | 16.96 | 17.18 | 16.83 | 17.06 | 5,483 | -0.13(-0.76%) |
Aug 14, 2020 | 17.19 | 17.19 | 17.19 | 120 | +0.10(+0.59%) | |
Aug 13, 2020 | 16.88 | 17.25 | 16.88 | 17.09 | 8,080 | +0.03(+0.18%) |
Aug 12, 2020 | 16.91 | 17.17 | 16.85 | 17.06 | 4,801 | +0.05(+0.32%) |
Aug 11, 2020 | 16.88 | 17.02 | 16.71 | 17.00 | 24,496 | +0.17(+1.03%) |
Aug 10, 2020 | 16.75 | 16.83 | 16.48 | 16.83 | 46,329 | +0.23(+1.40%) |
Aug 07, 2020 | 16.66 | 16.66 | 16.39 | 16.60 | 27,227 | +0.09(+0.56%) |
Aug 06, 2020 | 16.47 | 16.53 | 16.36 | 16.50 | 24,186 | +0.05(+0.28%) |
Aug 05, 2020 | 16.47 | 16.47 | 16.46 | 16.46 | 2,655 | +0.03(+0.19%) |
Aug 04, 2020 | 16.50 | 16.51 | 16.43 | 16.43 | 43,941 | -0.21(-1.24%) |
Aug 03, 2020 | 16.50 | 16.66 | 16.43 | 16.63 | 30,380 | +0.10(+0.60%) |
Jul 31, 2020 | 16.43 | 16.53 | 16.35 | 16.53 | 5,992 | +0.18(+1.13%) |
Jul 30, 2020 | 16.23 | 16.62 | 16.23 | 16.35 | 6,135 | -0.05(-0.29%) |
Jul 29, 2020 | 16.39 | 16.43 | 16.10 | 16.40 | 53,997 | +0.00(+0.01%) |
Jul 28, 2020 | 16.36 | 16.40 | 16.33 | 16.40 | 5,121 | +0.05(+0.28%) |
Jul 27, 2020 | 16.62 | 16.62 | 16.34 | 16.35 | 9,426 | -0.20(-1.19%) |
Jul 24, 2020 | 16.53 | 16.59 | 16.48 | 16.55 | 2,475 | +0.01(+0.08%) |
Jul 23, 2020 | 16.69 | 16.74 | 16.51 | 16.53 | 3,906 | -0.18(-1.06%) |
Jul 22, 2020 | 16.52 | 16.73 | 16.46 | 16.71 | 3,569 | +0.12(+0.74%) |
Jul 21, 2020 | 16.63 | 16.74 | 16.39 | 16.59 | 3,022 | -0.14(-0.83%) |
Jul 20, 2020 | 16.43 | 16.73 | 16.39 | 16.73 | 15,075 | +0.34(+2.06%) |
Jul 17, 2020 | 16.28 | 16.43 | 16.21 | 16.39 | 7,946 | +0.08(+0.47%) |
Jul 16, 2020 | 16.40 | 16.54 | 16.30 | 16.31 | 28,351 | -0.09(-0.56%) |
Jul 15, 2020 | 16.40 | 16.66 | 16.18 | 16.40 | 9,324 | +0.21(+1.32%) |
Jul 14, 2020 | 16.40 | 16.40 | 16.18 | 16.19 | 15,072 | -0.06(-0.38%) |
Jul 13, 2020 | 16.20 | 16.26 | 16.20 | 16.25 | 51,643 | +0.05(+0.33%) |
Jul 10, 2020 | 16.46 | 16.55 | 16.10 | 16.20 | 31,063 | +0.10(+0.62%) |
Jul 09, 2020 | 16.31 | 16.31 | 16.10 | 16.10 | 42,162 | +0.00(+0.00%) |
Jul 08, 2020 | 16.26 | 16.48 | 15.63 | 16.10 | 34,624 | -0.06(-0.40%) |
Jul 07, 2020 | 16.20 | 16.39 | 16.11 | 16.16 | 37,403 | -0.07(-0.45%) |
Jul 06, 2020 | 16.75 | 16.77 | 16.24 | 16.24 | 45,108 | -0.36(-2.16%) |
Jul 02, 2020 | 16.85 | 16.85 | 16.53 | 16.59 | 17,432 | -0.19(-1.11%) |
Jul 01, 2020 | 16.79 | 17.01 | 16.50 | 16.78 | 14,348 | +0.24(+1.44%) |
Jun 30, 2020 | 16.40 | 16.56 | 16.38 | 16.54 | 9,060 | +0.16(+0.99%) |
Jun 29, 2020 | 16.59 | 17.02 | 16.37 | 16.38 | 5,199 | -0.11(-0.65%) |
Jun 26, 2020 | 16.63 | 16.63 | 16.21 | 16.49 | 14,024 | -0.19(-1.14%) |
Jun 25, 2020 | 16.69 | 16.69 | 16.57 | 16.68 | 8,330 | +0.08(+0.51%) |
Jun 24, 2020 | 16.77 | 16.86 | 16.55 | 16.59 | 7,122 | +0.03(+0.18%) |
Jun 23, 2020 | 16.79 | 16.79 | 16.02 | 16.56 | 32,903 | -0.11(-0.64%) |
Jun 22, 2020 | 17.11 | 17.12 | 16.67 | 16.67 | 23,218 | -0.46(-2.67%) |
Jun 19, 2020 | 17.16 | 17.16 | 17.09 | 17.13 | 7,077 | +0.05(+0.27%) |
Jun 18, 2020 | 17.19 | 17.24 | 17.01 | 17.08 | 5,178 | -0.05(-0.27%) |
Jun 17, 2020 | 17.27 | 17.27 | 17.09 | 17.13 | 12,475 | -0.04(-0.22%) |
Jun 16, 2020 | 17.32 | 17.32 | 17.15 | 17.17 | 11,488 | +0.02(+0.09%) |
Jun 15, 2020 | 17.17 | 17.28 | 17.13 | 17.15 | 8,231 | -0.15(-0.88%) |
Jun 12, 2020 | 17.11 | 17.30 | 17.11 | 17.30 | 11,665 | +0.39(+2.30%) |
Jun 11, 2020 | 16.99 | 17.06 | 16.91 | 16.91 | 19,447 | -0.30(-1.76%) |
Jun 10, 2020 | 17.19 | 17.29 | 17.07 | 17.22 | 15,869 | +0.03(+0.18%) |
Jun 09, 2020 | 17.19 | 17.45 | 17.19 | 17.19 | 5,632 | +0.01(+0.07%) |
Jun 08, 2020 | 16.99 | 17.23 | 16.99 | 17.18 | 60,926 | +0.19(+1.13%) |
Jun 05, 2020 | 17.06 | 17.07 | 16.76 | 16.98 | 48,648 | +0.12(+0.68%) |
Jun 04, 2020 | 17.03 | 17.03 | 16.69 | 16.87 | 16,241 | -0.15(-0.89%) |
Jun 03, 2020 | 17.13 | 17.13 | 16.89 | 17.02 | 52,616 | +0.04(+0.25%) |
Jun 02, 2020 | 16.76 | 17.09 | 16.76 | 16.98 | 73,513 | +0.29(+1.75%) |
Jun 01, 2020 | 16.61 | 16.76 | 16.59 | 16.69 | 29,356 | +0.08(+0.46%) |
May 29, 2020 | 16.43 | 16.61 | 16.39 | 16.61 | 27,554 | +0.21(+1.29%) |
May 28, 2020 | 16.23 | 16.41 | 16.23 | 16.40 | 24,959 | +0.18(+1.13%) |
May 27, 2020 | 16.31 | 16.60 | 16.22 | 16.22 | 8,802 | +0.02(+0.14%) |
May 26, 2020 | 16.23 | 16.24 | 16.06 | 16.19 | 70,897 | +0.28(+1.76%) |
May 22, 2020 | 15.55 | 15.91 | 15.55 | 15.91 | 16,743 | +0.40(+2.59%) |
May 21, 2020 | 15.31 | 15.55 | 15.14 | 15.51 | 29,454 | +0.74(+5.03%) |
May 20, 2020 | 14.56 | 14.93 | 14.30 | 14.77 | 13,825 | -0.17(-1.17%) |
May 19, 2020 | 14.34 | 14.94 | 14.34 | 14.94 | 14,191 | -0.08(-0.51%) |
May 18, 2020 | 14.58 | 15.02 | 14.37 | 15.02 | 19,824 | +0.33(+2.27%) |
May 15, 2020 | 14.41 | 14.72 | 14.34 | 14.68 | 44,825 | -0.00(-0.03%) |
May 14, 2020 | 13.62 | 14.75 | 13.62 | 14.69 | 27,377 | +0.65(+4.63%) |
May 13, 2020 | 13.69 | 14.04 | 13.69 | 14.04 | 9,858 | -0.08(-0.59%) |
May 12, 2020 | 14.06 | 14.31 | 13.94 | 14.12 | 4,370 | -0.19(-1.32%) |
May 11, 2020 | 13.81 | 14.44 | 13.81 | 14.31 | 19,271 | +0.50(+3.63%) |
May 08, 2020 | 14.27 | 14.27 | 13.56 | 13.81 | 16,462 | +0.05(+0.38%) |
May 07, 2020 | 13.52 | 14.02 | 13.50 | 13.76 | 7,819 | +0.24(+1.76%) |
May 06, 2020 | 13.64 | 13.64 | 13.39 | 13.52 | 9,858 | -0.21(-1.51%) |
May 05, 2020 | 13.53 | 13.81 | 13.37 | 13.73 | 8,318 | -0.02(-0.14%) |
May 04, 2020 | 14.02 | 14.12 | 13.63 | 13.75 | 49,007 | -0.20(-1.46%) |
May 01, 2020 | 14.36 | 14.36 | 13.93 | 13.95 | 2,655 | -0.55(-3.79%) |
Apr 30, 2020 | 14.01 | 14.58 | 14.01 | 14.50 | 21,282 | +0.41(+2.92%) |
Apr 29, 2020 | 14.20 | 14.35 | 14.09 | 14.09 | 12,977 | -0.13(-0.93%) |
Apr 28, 2020 | 13.93 | 14.36 | 13.93 | 14.22 | 13,695 | -0.02(-0.11%) |
Apr 27, 2020 | 14.12 | 14.25 | 13.93 | 14.24 | 13,114 | +0.19(+1.34%) |
Apr 24, 2020 | 13.75 | 14.05 | 13.75 | 14.05 | 25,490 | +0.12(+0.87%) |
Apr 23, 2020 | 13.59 | 13.93 | 13.56 | 13.93 | 51,493 | +0.31(+2.24%) |
Apr 22, 2020 | 13.40 | 13.62 | 12.99 | 13.62 | 8,719 | +0.22(+1.65%) |
Apr 21, 2020 | 12.88 | 13.45 | 12.80 | 13.40 | 16,814 | +0.18(+1.37%) |
Apr 20, 2020 | 13.48 | 13.74 | 13.18 | 13.22 | 11,924 | -0.27(-2.01%) |
Apr 17, 2020 | 13.93 | 13.93 | 13.45 | 13.49 | 14,603 | -0.03(-0.22%) |
Apr 16, 2020 | 13.10 | 13.74 | 13.10 | 13.52 | 17,290 | -0.11(-0.83%) |
Apr 15, 2020 | 14.20 | 14.20 | 13.30 | 13.63 | 4,832 | -0.00(-0.02%) |
Apr 14, 2020 | 12.84 | 13.95 | 12.84 | 13.64 | 29,475 | -0.01(-0.09%) |
Apr 13, 2020 | 14.32 | 14.58 | 13.10 | 13.65 | 38,063 | -0.37(-2.64%) |
Apr 09, 2020 | 14.21 | 14.71 | 13.65 | 14.02 | 34,097 | +0.73(+5.49%) |
Apr 08, 2020 | 12.79 | 13.65 | 12.79 | 13.29 | 15,655 | +0.72(+5.71%) |
Apr 07, 2020 | 12.71 | 13.14 | 12.56 | 12.57 | 26,360 | +0.04(+0.36%) |
Apr 06, 2020 | 12.88 | 12.88 | 12.46 | 12.53 | 38,315 | +0.18(+1.45%) |
Apr 03, 2020 | 12.40 | 12.55 | 12.34 | 12.35 | 76,885 | -0.05(-0.42%) |
Apr 02, 2020 | 12.91 | 13.14 | 12.38 | 12.40 | 13,067 | -0.40(-3.15%) |
Apr 01, 2020 | 13.16 | 13.87 | 12.77 | 12.80 | 11,913 | -0.64(-4.78%) |
Mar 31, 2020 | 12.98 | 14.02 | 12.83 | 13.45 | 15,617 | +0.62(+4.81%) |
Mar 30, 2020 | 12.50 | 13.22 | 12.50 | 12.83 | 15,887 | -0.03(-0.20%) |
Mar 27, 2020 | 13.27 | 13.27 | 12.32 | 12.86 | 19,388 | -0.42(-3.18%) |
Mar 26, 2020 | 13.09 | 13.78 | 12.34 | 13.28 | 38,166 | +0.42(+3.25%) |
Mar 25, 2020 | 11.52 | 12.91 | 11.37 | 12.86 | 7,819 | +1.39(+12.12%) |
Mar 24, 2020 | 11.82 | 12.46 | 11.07 | 11.47 | 60,521 | -0.20(-1.69%) |
Mar 23, 2020 | 13.84 | 13.84 | 11.22 | 11.67 | 52,528 | -2.17(-15.68%) |
Mar 20, 2020 | 14.01 | 14.01 | 13.01 | 13.84 | 78,891 | +1.05(+8.19%) |
Mar 19, 2020 | 9.498 | 13.82 | 9.498 | 12.79 | 34,027 | +3.51(+37.79%) |
Mar 18, 2020 | 13.65 | 14.06 | 8.234 | 9.281 | 105,560 | -4.65(-33.39%) |
Mar 17, 2020 | 13.47 | 15.08 | 13.47 | 13.93 | 85,589 | -1.77(-11.29%) |
Mar 16, 2020 | 13.00 | 16.54 | 12.49 | 15.71 | 67,008 | -0.96(-5.78%) |
Mar 13, 2020 | 16.37 | 17.03 | 16.26 | 16.67 | 15,118 | +0.19(+1.12%) |
Mar 12, 2020 | 17.60 | 17.60 | 16.30 | 16.48 | 32,679 | -1.26(-7.10%) |
Mar 11, 2020 | 18.00 | 18.00 | 17.59 | 17.74 | 27,145 | -0.19(-1.07%) |
Mar 10, 2020 | 18.08 | 18.16 | 17.89 | 17.93 | 12,527 | +0.07(+0.37%) |
Mar 09, 2020 | 17.87 | 18.15 | 17.87 | 17.87 | 46,529 | -0.61(-3.33%) |
Mar 06, 2020 | 18.26 | 18.50 | 18.09 | 18.48 | 54,401 | +0.13(+0.71%) |
Mar 05, 2020 | 18.41 | 18.41 | 18.27 | 18.35 | 73,904 | -0.09(-0.47%) |
Mar 04, 2020 | 18.17 | 18.45 | 18.15 | 18.44 | 90,916 | +0.25(+1.38%) |
Mar 03, 2020 | 18.15 | 18.33 | 18.08 | 18.19 | 124,547 | +0.15(+0.82%) |
Mar 02, 2020 | 18.08 | 18.14 | 18.00 | 18.04 | 59,989 | -0.02(-0.13%) |
Feb 28, 2020 | 18.02 | 18.16 | 17.89 | 18.06 | 176,162 | -0.04(-0.24%) |
Feb 27, 2020 | 18.19 | 18.19 | 18.01 | 18.11 | 211,365 | -0.15(-0.81%) |
Feb 26, 2020 | 18.22 | 18.25 | 18.16 | 18.25 | 128,937 | +0.09(+0.49%) |
Feb 25, 2020 | 18.41 | 18.41 | 18.13 | 18.16 | 155,683 | -0.07(-0.38%) |
Feb 24, 2020 | 18.31 | 18.37 | 18.16 | 18.23 | 130,387 | -0.18(-0.99%) |