Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.96 | 21.96 | 21.51 | 21.64 | 62,400 | -0.83(-3.72%) |
Apr 29, 2021 | 22.52 | 22.62 | 22.27 | 22.47 | 31,991 | +0.03(+0.13%) |
Apr 28, 2021 | 22.22 | 22.55 | 22.22 | 22.44 | 22,331 | +0.11(+0.50%) |
Apr 27, 2021 | 22.03 | 22.33 | 21.96 | 22.33 | 33,266 | +0.28(+1.26%) |
Apr 26, 2021 | 22.01 | 22.18 | 21.96 | 22.05 | 44,572 | +0.16(+0.71%) |
Apr 23, 2021 | 21.58 | 22.05 | 21.56 | 21.89 | 40,000 | +0.27(+1.27%) |
Apr 22, 2021 | 21.65 | 21.93 | 21.49 | 21.62 | 52,695 | -0.07(-0.32%) |
Apr 21, 2021 | 21.30 | 21.76 | 21.23 | 21.69 | 42,491 | +0.27(+1.26%) |
Apr 20, 2021 | 21.69 | 21.94 | 21.39 | 21.42 | 44,439 | -0.87(-3.90%) |
Apr 19, 2021 | 22.43 | 22.50 | 22.17 | 22.29 | 32,282 | -0.02(-0.09%) |
Apr 16, 2021 | 22.36 | 22.42 | 22.23 | 22.31 | 42,700 | +0.29(+1.32%) |
Apr 15, 2021 | 21.80 | 22.07 | 21.80 | 22.02 | 34,985 | +0.46(+2.13%) |
Apr 14, 2021 | 21.39 | 21.71 | 21.21 | 21.56 | 28,261 | +0.29(+1.34%) |
Apr 13, 2021 | 21.14 | 21.50 | 21.11 | 21.27 | 82,781 | -0.11(-0.49%) |
Apr 12, 2021 | 21.46 | 21.46 | 21.26 | 21.38 | 31,997 | +0.00(+0.00%) |
Apr 09, 2021 | 21.30 | 21.41 | 21.17 | 21.38 | 30,000 | -0.15(-0.70%) |
Apr 08, 2021 | 21.16 | 21.54 | 21.16 | 21.53 | 37,684 | +0.07(+0.33%) |
Apr 07, 2021 | 21.29 | 21.78 | 21.29 | 21.46 | 34,683 | +0.09(+0.42%) |
Apr 06, 2021 | 21.20 | 21.39 | 21.17 | 21.37 | 80,138 | -0.32(-1.48%) |
Apr 05, 2021 | 22.40 | 22.40 | 21.56 | 21.69 | 54,790 | +0.13(+0.60%) |
Apr 01, 2021 | 21.45 | 21.95 | 21.13 | 21.56 | 41,200 | +0.17(+0.78%) |
Mar 31, 2021 | 21.77 | 21.77 | 21.21 | 21.39 | 45,263 | +0.01(+0.07%) |
Mar 30, 2021 | 21.36 | 21.51 | 21.31 | 21.38 | 45,591 | -0.10(-0.47%) |
Mar 29, 2021 | 21.34 | 21.59 | 21.22 | 21.48 | 44,532 | +0.18(+0.85%) |
Mar 26, 2021 | 21.08 | 21.30 | 21.08 | 21.30 | 56,600 | +0.51(+2.45%) |
Mar 25, 2021 | 20.61 | 20.85 | 20.42 | 20.79 | 47,793 | -0.07(-0.34%) |
Mar 24, 2021 | 20.82 | 21.11 | 20.76 | 20.86 | 41,023 | +0.42(+2.04%) |
Mar 23, 2021 | 20.65 | 20.89 | 20.38 | 20.44 | 54,374 | -1.13(-5.25%) |
Mar 22, 2021 | 21.84 | 21.91 | 21.51 | 21.58 | 38,823 | -0.44(-2.02%) |
Mar 19, 2021 | 21.70 | 22.16 | 21.11 | 22.02 | 302,100 | +0.13(+0.59%) |
Mar 18, 2021 | 22.10 | 22.39 | 21.36 | 21.89 | 248,729 | -0.27(-1.22%) |
Mar 17, 2021 | 21.99 | 22.35 | 21.93 | 22.16 | 56,585 | +0.06(+0.26%) |
Mar 16, 2021 | 22.06 | 22.15 | 21.87 | 22.10 | 81,313 | +0.21(+0.97%) |
Mar 15, 2021 | 21.98 | 21.98 | 21.67 | 21.89 | 53,921 | -0.15(-0.68%) |
Mar 12, 2021 | 21.79 | 22.04 | 21.51 | 22.04 | 38,000 | +0.40(+1.85%) |
Mar 11, 2021 | 21.50 | 21.64 | 21.39 | 21.64 | 75,460 | -0.10(-0.46%) |
Mar 10, 2021 | 21.56 | 21.80 | 21.46 | 21.74 | 186,855 | +0.42(+1.97%) |
Mar 09, 2021 | 21.15 | 21.41 | 21.01 | 21.32 | 62,825 | -0.10(-0.47%) |
Mar 08, 2021 | 20.81 | 21.56 | 20.81 | 21.42 | 53,092 | +0.57(+2.73%) |
Mar 05, 2021 | 20.82 | 20.92 | 20.52 | 20.85 | 68,500 | +0.44(+2.16%) |
Mar 04, 2021 | 20.57 | 20.71 | 20.12 | 20.41 | 61,609 | -0.33(-1.59%) |
Mar 03, 2021 | 20.69 | 20.98 | 20.16 | 20.74 | 50,083 | +0.35(+1.72%) |
Mar 02, 2021 | 20.24 | 20.45 | 20.02 | 20.39 | 53,108 | +0.15(+0.74%) |
Mar 01, 2021 | 20.09 | 20.47 | 19.89 | 20.24 | 51,038 | +0.77(+3.95%) |
Feb 26, 2021 | 20.29 | 20.29 | 19.01 | 19.47 | 63,400 | -1.39(-6.66%) |
Feb 25, 2021 | 20.90 | 21.71 | 20.63 | 20.86 | 57,582 | -0.15(-0.71%) |
Feb 24, 2021 | 20.75 | 21.01 | 20.40 | 21.01 | 56,975 | +0.30(+1.45%) |
Feb 23, 2021 | 20.45 | 20.86 | 20.45 | 20.71 | 65,324 | +0.74(+3.71%) |
Feb 22, 2021 | 20.03 | 20.17 | 19.85 | 19.97 | 328,212 | +0.10(+0.50%) |
Feb 19, 2021 | 19.90 | 19.97 | 19.72 | 19.87 | 1,369,400 | +0.11(+0.56%) |
Feb 18, 2021 | 19.78 | 19.85 | 19.62 | 19.76 | 265,271 | +0.04(+0.20%) |
Feb 17, 2021 | 19.68 | 19.86 | 19.55 | 19.72 | 3,042,737 | -0.13(-0.65%) |
Feb 16, 2021 | 19.80 | 19.91 | 19.71 | 19.85 | 1,476,860 | +0.42(+2.18%) |
Feb 12, 2021 | 19.21 | 19.46 | 19.21 | 19.43 | 459,600 | +0.02(+0.08%) |
Feb 11, 2021 | 19.78 | 19.80 | 19.34 | 19.41 | 868,637 | -0.09(-0.46%) |
Feb 10, 2021 | 19.89 | 19.97 | 19.49 | 19.50 | 385,758 | -0.61(-3.03%) |
Feb 09, 2021 | 20.10 | 20.21 | 19.95 | 20.11 | 461,803 | +0.04(+0.20%) |
Feb 08, 2021 | 20.06 | 20.19 | 19.85 | 20.07 | 299,395 | -0.05(-0.27%) |
Feb 05, 2021 | 20.39 | 20.39 | 19.91 | 20.12 | 238,200 | +0.11(+0.52%) |
Feb 04, 2021 | 19.94 | 20.33 | 19.89 | 20.02 | 96,023 | -0.02(-0.10%) |
Feb 03, 2021 | 19.89 | 20.10 | 19.78 | 20.04 | 116,120 | +0.31(+1.57%) |
Feb 02, 2021 | 19.70 | 19.79 | 19.54 | 19.73 | 42,293 | +0.24(+1.23%) |
Feb 01, 2021 | 19.50 | 19.63 | 19.30 | 19.49 | 76,930 | +0.05(+0.28%) |
Jan 29, 2021 | 19.57 | 19.82 | 19.33 | 19.43 | 78,800 | -0.30(-1.50%) |
Jan 28, 2021 | 19.66 | 19.76 | 19.37 | 19.73 | 86,892 | +0.39(+2.02%) |
Jan 27, 2021 | 19.51 | 19.75 | 19.30 | 19.34 | 83,710 | -0.27(-1.38%) |
Jan 26, 2021 | 19.65 | 19.83 | 19.59 | 19.61 | 61,220 | -0.10(-0.51%) |
Jan 25, 2021 | 19.63 | 19.71 | 19.35 | 19.71 | 56,872 | -0.26(-1.30%) |
Jan 22, 2021 | 20.10 | 20.17 | 19.87 | 19.97 | 64,000 | -0.23(-1.14%) |
Jan 21, 2021 | 20.27 | 20.34 | 20.07 | 20.20 | 61,420 | +0.06(+0.30%) |
Jan 20, 2021 | 20.03 | 20.14 | 19.82 | 20.14 | 50,722 | +0.29(+1.46%) |
Jan 19, 2021 | 20.01 | 20.01 | 19.69 | 19.85 | 91,916 | +0.40(+2.06%) |
Jan 15, 2021 | 19.68 | 19.68 | 19.29 | 19.45 | 63,900 | -0.54(-2.70%) |
Jan 14, 2021 | 19.85 | 20.10 | 19.84 | 19.99 | 80,091 | +0.67(+3.47%) |
Jan 13, 2021 | 19.19 | 19.38 | 19.15 | 19.32 | 70,109 | -0.55(-2.77%) |
Jan 12, 2021 | 19.76 | 19.87 | 19.56 | 19.87 | 55,685 | +0.33(+1.69%) |
Jan 11, 2021 | 19.48 | 19.63 | 19.25 | 19.54 | 96,584 | -0.50(-2.47%) |
Jan 08, 2021 | 20.02 | 20.17 | 19.78 | 20.04 | 58,100 | +0.27(+1.39%) |
Jan 07, 2021 | 19.89 | 19.92 | 19.67 | 19.76 | 84,287 | -0.10(-0.50%) |
Jan 06, 2021 | 19.62 | 20.03 | 19.51 | 19.86 | 74,307 | +0.65(+3.38%) |
Jan 05, 2021 | 19.09 | 19.31 | 18.99 | 19.21 | 47,024 | +0.23(+1.21%) |
Jan 04, 2021 | 19.48 | 19.74 | 18.89 | 18.98 | 73,779 | -0.63(-3.21%) |
Dec 31, 2020 | 19.61 | 19.61 | 19.61 | 40,758 | -0.02(-0.10%) | |
Dec 30, 2020 | 19.52 | 19.81 | 19.52 | 19.63 | 40,758 | +0.16(+0.82%) |
Dec 29, 2020 | 19.44 | 19.69 | 19.34 | 19.47 | 70,342 | +0.16(+0.83%) |
Dec 28, 2020 | 19.22 | 19.56 | 19.22 | 19.31 | 52,233 | +0.09(+0.47%) |
Dec 24, 2020 | 19.01 | 19.37 | 19.01 | 19.22 | 37,100 | -0.01(-0.05%) |
Dec 23, 2020 | 18.78 | 19.29 | 18.78 | 19.23 | 73,558 | +0.91(+4.97%) |
Dec 22, 2020 | 18.39 | 18.53 | 18.30 | 18.32 | 48,862 | -0.27(-1.43%) |
Dec 21, 2020 | 18.25 | 18.67 | 18.16 | 18.59 | 58,862 | -0.21(-1.14%) |
Dec 18, 2020 | 18.77 | 18.98 | 18.73 | 18.80 | 884,200 | +0.15(+0.80%) |
Dec 17, 2020 | 18.86 | 18.86 | 18.54 | 18.65 | 55,875 | +0.15(+0.81%) |
Dec 16, 2020 | 18.55 | 18.59 | 18.35 | 18.50 | 62,691 | -0.23(-1.23%) |
Dec 15, 2020 | 18.40 | 18.81 | 18.40 | 18.73 | 74,089 | +0.29(+1.56%) |
Dec 14, 2020 | 18.81 | 18.81 | 18.42 | 18.44 | 70,780 | +0.23(+1.27%) |
Dec 11, 2020 | 18.28 | 18.28 | 18.07 | 18.21 | 72,400 | -0.54(-2.88%) |
Dec 10, 2020 | 18.25 | 18.79 | 18.24 | 18.75 | 1,180,138 | +0.27(+1.46%) |
Dec 09, 2020 | 18.46 | 18.54 | 18.20 | 18.48 | 377,801 | +0.22(+1.20%) |
Dec 08, 2020 | 18.28 | 18.46 | 18.17 | 18.26 | 995,340 | -0.05(-0.27%) |
Dec 07, 2020 | 18.46 | 18.59 | 18.28 | 18.31 | 34,571 | -0.04(-0.22%) |
Dec 04, 2020 | 18.56 | 18.56 | 18.22 | 18.35 | 93,300 | +0.09(+0.49%) |
Dec 03, 2020 | 18.25 | 18.54 | 18.25 | 18.26 | 58,640 | -0.09(-0.49%) |
Dec 02, 2020 | 18.25 | 18.41 | 18.17 | 18.35 | 48,968 | +0.20(+1.10%) |
Dec 01, 2020 | 18.20 | 18.38 | 18.12 | 18.15 | 39,911 | +0.29(+1.60%) |
Nov 30, 2020 | 18.36 | 18.50 | 17.79 | 17.86 | 55,528 | -0.56(-3.02%) |
Nov 27, 2020 | 18.78 | 18.78 | 18.39 | 18.42 | 31,700 | -0.16(-0.86%) |
Nov 25, 2020 | 18.74 | 18.74 | 18.41 | 18.58 | 44,600 | +0.29(+1.59%) |
Nov 24, 2020 | 18.14 | 18.46 | 17.99 | 18.29 | 213,991 | +0.64(+3.66%) |
Nov 23, 2020 | 17.69 | 17.72 | 17.47 | 17.64 | 46,500 | +0.20(+1.18%) |
Nov 20, 2020 | 17.45 | 17.63 | 17.31 | 17.44 | 45,600 | -0.14(-0.80%) |
Nov 19, 2020 | 17.29 | 17.59 | 17.26 | 17.58 | 42,810 | +0.01(+0.06%) |
Nov 18, 2020 | 17.60 | 17.84 | 17.55 | 17.57 | 56,855 | +0.29(+1.65%) |
Nov 17, 2020 | 17.00 | 17.35 | 16.95 | 17.29 | 43,985 | +0.32(+1.86%) |
Nov 16, 2020 | 17.07 | 17.08 | 16.82 | 16.97 | 44,748 | +0.52(+3.16%) |
Nov 13, 2020 | 16.46 | 16.56 | 16.40 | 16.45 | 42,400 | +0.05(+0.30%) |
Nov 12, 2020 | 16.48 | 16.73 | 16.34 | 16.40 | 46,038 | -0.29(-1.74%) |
Nov 11, 2020 | 16.75 | 16.91 | 16.62 | 16.69 | 48,668 | -0.20(-1.18%) |
Nov 10, 2020 | 16.59 | 16.91 | 16.59 | 16.89 | 54,298 | +0.72(+4.45%) |
Nov 09, 2020 | 16.05 | 16.34 | 15.92 | 16.17 | 70,987 | +1.59(+10.91%) |
Nov 06, 2020 | 14.64 | 14.81 | 14.53 | 14.58 | 87,300 | -0.07(-0.48%) |
Nov 05, 2020 | 14.78 | 14.81 | 14.56 | 14.65 | 42,671 | +0.15(+1.03%) |
Nov 04, 2020 | 14.65 | 14.73 | 14.35 | 14.50 | 42,722 | -0.02(-0.14%) |
Nov 03, 2020 | 14.29 | 14.62 | 14.23 | 14.52 | 78,434 | +0.75(+5.45%) |
Nov 02, 2020 | 13.79 | 13.90 | 13.67 | 13.77 | 87,636 | +0.15(+1.10%) |
Oct 30, 2020 | 13.44 | 13.62 | 13.41 | 13.62 | 67,000 | +0.15(+1.11%) |
Oct 29, 2020 | 13.45 | 13.57 | 13.26 | 13.47 | 122,961 | -0.21(-1.54%) |
Oct 28, 2020 | 13.81 | 13.98 | 13.65 | 13.68 | 43,701 | -0.85(-5.85%) |
Oct 27, 2020 | 14.65 | 14.78 | 14.53 | 14.53 | 88,709 | -0.15(-1.02%) |
Oct 26, 2020 | 14.93 | 14.94 | 14.62 | 14.68 | 52,647 | -0.48(-3.17%) |
Oct 23, 2020 | 15.12 | 15.21 | 15.03 | 15.16 | 36,400 | +0.40(+2.71%) |
Oct 22, 2020 | 14.42 | 14.83 | 14.42 | 14.76 | 76,970 | -0.33(-2.19%) |
Oct 21, 2020 | 15.14 | 15.33 | 15.03 | 15.09 | 34,157 | +0.21(+1.41%) |
Oct 20, 2020 | 15.15 | 15.25 | 14.85 | 14.88 | 41,417 | +0.19(+1.29%) |
Oct 19, 2020 | 14.78 | 15.03 | 14.67 | 14.69 | 66,582 | +0.20(+1.38%) |
Oct 16, 2020 | 14.42 | 14.62 | 14.36 | 14.49 | 76,400 | +0.23(+1.61%) |
Oct 15, 2020 | 14.01 | 14.35 | 14.01 | 14.26 | 65,208 | -0.36(-2.46%) |
Oct 14, 2020 | 14.63 | 14.80 | 14.54 | 14.62 | 49,176 | +0.30(+2.09%) |
Oct 13, 2020 | 14.43 | 14.53 | 14.24 | 14.32 | 43,792 | -0.37(-2.52%) |
Oct 12, 2020 | 14.67 | 14.76 | 14.64 | 14.69 | 32,312 | -0.05(-0.34%) |
Oct 09, 2020 | 14.68 | 14.85 | 14.57 | 14.74 | 25,800 | +0.08(+0.56%) |
Oct 08, 2020 | 14.73 | 14.73 | 14.57 | 14.66 | 28,162 | +0.06(+0.40%) |
Oct 07, 2020 | 14.58 | 14.84 | 14.38 | 14.60 | 39,192 | +0.28(+1.95%) |
Oct 06, 2020 | 14.64 | 14.83 | 14.25 | 14.32 | 62,474 | -0.09(-0.62%) |
Oct 05, 2020 | 14.39 | 14.41 | 14.19 | 14.41 | 74,379 | +0.53(+3.82%) |
Oct 02, 2020 | 13.88 | 14.05 | 13.63 | 13.88 | 564,900 | +0.09(+0.65%) |
Oct 01, 2020 | 13.87 | 13.94 | 13.62 | 13.79 | 440,688 | +0.04(+0.29%) |
Sep 30, 2020 | 13.71 | 13.84 | 13.36 | 13.75 | 48,574 | +0.13(+0.95%) |
Sep 29, 2020 | 13.71 | 13.71 | 13.48 | 13.62 | 53,831 | +0.09(+0.67%) |
Sep 28, 2020 | 13.52 | 13.73 | 13.49 | 13.53 | 106,288 | +0.20(+1.50%) |
Sep 25, 2020 | 13.19 | 13.36 | 13.10 | 13.33 | 57,500 | -0.03(-0.22%) |
Sep 24, 2020 | 13.41 | 13.55 | 13.18 | 13.36 | 52,764 | -0.01(-0.07%) |
Sep 23, 2020 | 13.71 | 13.81 | 13.37 | 13.37 | 127,571 | -0.41(-2.98%) |
Sep 22, 2020 | 13.90 | 13.95 | 13.62 | 13.78 | 59,413 | -0.09(-0.65%) |
Sep 21, 2020 | 13.98 | 14.04 | 13.65 | 13.87 | 56,504 | -0.86(-5.84%) |
Sep 18, 2020 | 14.81 | 14.89 | 14.64 | 14.73 | 102,200 | -0.27(-1.80%) |
Sep 17, 2020 | 14.83 | 15.03 | 14.80 | 15.00 | 32,451 | -0.09(-0.60%) |
Sep 16, 2020 | 15.05 | 15.29 | 15.02 | 15.09 | 63,703 | +0.08(+0.53%) |
Sep 15, 2020 | 15.24 | 15.30 | 14.99 | 15.01 | 61,558 | -0.03(-0.17%) |
Sep 14, 2020 | 15.07 | 15.44 | 15.00 | 15.04 | 78,898 | -0.04(-0.30%) |
Sep 11, 2020 | 15.29 | 15.29 | 14.95 | 15.08 | 33,100 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.40 | 14.91 | 14.99 | 42,388 | -0.12(-0.79%) |
Sep 09, 2020 | 15.08 | 15.13 | 14.89 | 15.11 | 57,833 | +0.30(+2.06%) |
Sep 08, 2020 | 14.97 | 15.18 | 14.75 | 14.80 | 66,130 | -0.69(-4.42%) |
Sep 04, 2020 | 15.36 | 15.56 | 15.13 | 15.49 | 51,000 | +0.31(+2.04%) |
Sep 03, 2020 | 15.39 | 15.63 | 15.10 | 15.18 | 42,037 | -0.38(-2.47%) |
Sep 02, 2020 | 15.66 | 15.82 | 15.47 | 15.56 | 60,382 | -0.36(-2.23%) |
Sep 01, 2020 | 15.81 | 16.11 | 15.81 | 15.92 | 35,941 | -0.01(-0.03%) |
Aug 31, 2020 | 16.11 | 16.37 | 15.91 | 15.93 | 29,923 | -0.39(-2.40%) |
Aug 28, 2020 | 16.19 | 16.38 | 16.17 | 16.32 | 41,100 | +0.45(+2.81%) |
Aug 27, 2020 | 15.94 | 16.24 | 15.76 | 15.87 | 52,183 | -0.24(-1.49%) |
Aug 26, 2020 | 16.18 | 16.18 | 15.90 | 16.11 | 45,136 | +0.20(+1.26%) |
Aug 25, 2020 | 16.04 | 16.09 | 15.78 | 15.91 | 49,405 | -0.08(-0.53%) |
Aug 24, 2020 | 16.08 | 16.18 | 15.85 | 15.99 | 46,687 | +0.22(+1.39%) |
Aug 21, 2020 | 15.90 | 15.94 | 15.58 | 15.78 | 41,200 | -0.07(-0.47%) |
Aug 20, 2020 | 15.70 | 15.99 | 15.70 | 15.85 | 48,736 | -0.31(-1.92%) |
Aug 19, 2020 | 16.35 | 16.48 | 16.10 | 16.16 | 63,056 | +0.01(+0.06%) |
Aug 18, 2020 | 16.23 | 16.42 | 16.14 | 16.15 | 68,212 | -0.06(-0.37%) |
Aug 17, 2020 | 16.20 | 16.35 | 16.17 | 16.21 | 58,629 | -0.03(-0.18%) |
Aug 14, 2020 | 16.14 | 16.43 | 15.99 | 16.24 | 54,800 | +0.01(+0.05%) |
Aug 13, 2020 | 16.31 | 16.61 | 16.21 | 16.23 | 50,746 | -0.02(-0.11%) |
Aug 12, 2020 | 16.36 | 16.63 | 16.20 | 16.25 | 95,225 | +0.24(+1.50%) |
Aug 11, 2020 | 16.21 | 16.37 | 15.97 | 16.01 | 78,179 | +0.32(+2.01%) |
Aug 10, 2020 | 15.80 | 15.90 | 15.59 | 15.70 | 34,500 | -0.02(-0.10%) |
Aug 07, 2020 | 15.65 | 15.74 | 15.48 | 15.71 | 43,700 | -0.13(-0.85%) |
Aug 06, 2020 | 15.80 | 15.93 | 15.68 | 15.85 | 34,847 | -0.04(-0.22%) |
Aug 05, 2020 | 15.99 | 16.01 | 15.83 | 15.88 | 42,043 | +0.38(+2.45%) |
Aug 04, 2020 | 15.31 | 15.58 | 15.31 | 15.50 | 49,681 | +0.09(+0.58%) |
Aug 03, 2020 | 15.29 | 15.54 | 15.29 | 15.41 | 35,554 | +0.39(+2.63%) |
Jul 31, 2020 | 15.38 | 15.47 | 14.95 | 15.02 | 110,300 | -0.21(-1.41%) |
Jul 30, 2020 | 14.93 | 15.30 | 14.88 | 15.23 | 43,123 | -0.57(-3.58%) |
Jul 29, 2020 | 15.67 | 15.87 | 15.46 | 15.80 | 31,401 | +0.30(+1.91%) |
Jul 28, 2020 | 15.49 | 15.60 | 15.44 | 15.50 | 37,420 | -0.06(-0.40%) |
Jul 27, 2020 | 15.70 | 15.93 | 15.53 | 15.56 | 58,808 | -0.03(-0.18%) |
Jul 24, 2020 | 15.43 | 15.74 | 15.43 | 15.59 | 52,900 | -0.03(-0.19%) |
Jul 23, 2020 | 15.72 | 15.84 | 15.55 | 15.62 | 59,619 | -0.19(-1.20%) |
Jul 22, 2020 | 15.86 | 15.98 | 15.78 | 15.81 | 65,471 | -0.20(-1.25%) |
Jul 21, 2020 | 15.96 | 16.21 | 15.91 | 16.01 | 49,936 | +0.15(+0.95%) |
Jul 20, 2020 | 15.53 | 15.88 | 15.53 | 15.86 | 45,423 | +0.13(+0.83%) |
Jul 17, 2020 | 15.77 | 15.86 | 15.56 | 15.73 | 37,800 | +0.01(+0.06%) |
Jul 16, 2020 | 15.70 | 15.86 | 15.58 | 15.72 | 48,000 | -0.26(-1.66%) |
Jul 15, 2020 | 15.96 | 16.02 | 15.78 | 15.98 | 49,808 | +0.45(+2.86%) |
Jul 14, 2020 | 15.22 | 15.57 | 15.22 | 15.54 | 50,777 | +0.69(+4.65%) |
Jul 13, 2020 | 15.39 | 15.43 | 14.78 | 14.85 | 230,360 | +0.95(+6.83%) |
Jul 10, 2020 | 13.45 | 13.90 | 13.45 | 13.90 | 75,400 | +0.60(+4.51%) |
Jul 09, 2020 | 13.67 | 13.74 | 13.25 | 13.30 | 38,960 | -0.59(-4.25%) |
Jul 08, 2020 | 13.52 | 13.89 | 13.43 | 13.89 | 51,927 | +0.19(+1.39%) |
Jul 07, 2020 | 13.77 | 13.93 | 13.70 | 13.70 | 45,770 | -0.57(-3.99%) |
Jul 06, 2020 | 14.08 | 14.35 | 14.08 | 14.27 | 60,274 | +0.50(+3.63%) |
Jul 02, 2020 | 13.94 | 14.21 | 13.70 | 13.77 | 78,700 | +0.01(+0.07%) |
Jul 01, 2020 | 13.58 | 14.10 | 13.47 | 13.76 | 45,840 | +0.55(+4.16%) |
Jun 30, 2020 | 13.16 | 13.24 | 13.01 | 13.21 | 52,202 | -0.10(-0.75%) |
Jun 29, 2020 | 13.34 | 13.53 | 13.19 | 13.31 | 57,108 | +0.26(+2.01%) |
Jun 26, 2020 | 13.30 | 13.30 | 13.00 | 13.05 | 49,900 | -0.38(-2.84%) |
Jun 25, 2020 | 13.10 | 13.47 | 13.10 | 13.43 | 555,023 | +0.21(+1.59%) |
Jun 24, 2020 | 13.73 | 13.73 | 13.21 | 13.22 | 152,302 | -0.48(-3.50%) |
Jun 23, 2020 | 13.84 | 14.05 | 13.66 | 13.70 | 74,431 | +0.14(+1.03%) |
Jun 22, 2020 | 13.58 | 13.60 | 13.41 | 13.56 | 53,587 | +0.22(+1.65%) |
Jun 19, 2020 | 13.75 | 13.90 | 13.29 | 13.34 | 84,200 | -0.46(-3.33%) |
Jun 18, 2020 | 13.71 | 14.10 | 13.71 | 13.80 | 62,784 | -0.03(-0.22%) |
Jun 17, 2020 | 13.90 | 14.09 | 13.78 | 13.83 | 59,402 | +0.10(+0.73%) |
Jun 16, 2020 | 14.03 | 14.34 | 13.59 | 13.73 | 75,757 | -0.07(-0.51%) |
Jun 15, 2020 | 13.23 | 14.01 | 13.23 | 13.80 | 87,606 | -0.07(-0.50%) |
Jun 12, 2020 | 13.99 | 14.30 | 13.64 | 13.87 | 58,300 | +0.29(+2.14%) |
Jun 11, 2020 | 14.16 | 14.35 | 13.58 | 13.58 | 57,425 | -1.60(-10.54%) |
Jun 10, 2020 | 15.41 | 15.45 | 15.10 | 15.18 | 55,672 | -0.08(-0.52%) |
Jun 09, 2020 | 15.20 | 15.50 | 15.13 | 15.26 | 79,122 | -0.79(-4.92%) |
Jun 08, 2020 | 15.97 | 16.15 | 15.83 | 16.05 | 216,522 | +0.74(+4.83%) |
Jun 05, 2020 | 15.43 | 15.57 | 15.31 | 15.31 | 637,600 | +0.45(+3.03%) |
Jun 04, 2020 | 14.76 | 14.99 | 14.63 | 14.86 | 97,311 | +0.03(+0.20%) |
Jun 03, 2020 | 14.50 | 14.85 | 14.47 | 14.83 | 57,948 | +0.79(+5.63%) |
Jun 02, 2020 | 14.11 | 14.23 | 14.00 | 14.04 | 206,704 | +0.30(+2.18%) |
Jun 01, 2020 | 13.82 | 13.94 | 13.43 | 13.74 | 173,131 | +0.28(+2.08%) |
May 29, 2020 | 13.50 | 13.62 | 13.35 | 13.46 | 145,400 | -0.12(-0.88%) |
May 28, 2020 | 13.63 | 13.81 | 13.55 | 13.58 | 146,531 | +0.10(+0.70%) |
May 27, 2020 | 13.63 | 13.63 | 13.26 | 13.48 | 212,159 | +0.38(+2.94%) |
May 26, 2020 | 12.85 | 13.25 | 12.85 | 13.10 | 153,952 | +1.12(+9.30%) |
May 22, 2020 | 12.04 | 12.04 | 11.87 | 11.98 | 145,000 | -0.32(-2.56%) |
May 21, 2020 | 12.50 | 12.50 | 11.85 | 12.30 | 163,889 | -0.07(-0.57%) |
May 20, 2020 | 12.23 | 12.53 | 12.21 | 12.37 | 267,995 | +0.35(+2.91%) |
May 19, 2020 | 12.06 | 12.21 | 12.02 | 12.02 | 298,275 | -0.25(-2.00%) |
May 18, 2020 | 11.88 | 12.32 | 11.85 | 12.27 | 193,256 | +1.13(+10.20%) |
May 15, 2020 | 11.12 | 11.27 | 11.07 | 11.13 | 226,300 | +0.00(+0.00%) |
May 14, 2020 | 10.88 | 11.24 | 10.77 | 11.13 | 212,236 | -0.09(-0.80%) |
May 13, 2020 | 11.67 | 11.67 | 11.17 | 11.22 | 254,490 | -0.45(-3.85%) |
May 12, 2020 | 11.73 | 11.83 | 11.65 | 11.67 | 159,296 | +0.12(+1.04%) |
May 11, 2020 | 11.43 | 11.65 | 11.37 | 11.55 | 172,270 | -0.08(-0.69%) |
May 08, 2020 | 11.62 | 11.70 | 11.54 | 11.63 | 171,500 | +0.35(+3.10%) |
May 07, 2020 | 11.28 | 11.43 | 11.25 | 11.28 | 164,651 | -0.05(-0.41%) |
May 06, 2020 | 11.48 | 11.53 | 11.28 | 11.33 | 174,303 | -0.07(-0.65%) |
May 05, 2020 | 11.62 | 11.66 | 11.40 | 11.40 | 94,561 | +0.00(+0.00%) |
May 04, 2020 | 11.52 | 11.55 | 11.34 | 11.40 | 148,267 | -0.22(-1.89%) |