Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.56 | 15.65 | 15.56 | 15.57 | 6,595 | +0.02(+0.11%) |
Apr 29, 2021 | 15.51 | 15.59 | 15.51 | 15.56 | 15,552 | -0.03(-0.22%) |
Apr 28, 2021 | 15.55 | 15.59 | 15.55 | 15.59 | 4,668 | +0.02(+0.12%) |
Apr 27, 2021 | 15.63 | 15.64 | 15.51 | 15.57 | 17,002 | -0.04(-0.27%) |
Apr 26, 2021 | 15.54 | 15.64 | 15.54 | 15.62 | 21,961 | +0.13(+0.82%) |
Apr 23, 2021 | 15.56 | 15.56 | 15.49 | 15.49 | 15,966 | -0.00(-0.00%) |
Apr 22, 2021 | 15.51 | 15.56 | 15.49 | 15.49 | 17,096 | -0.04(-0.28%) |
Apr 21, 2021 | 15.57 | 15.58 | 15.49 | 15.53 | 8,678 | -0.07(-0.44%) |
Apr 20, 2021 | 15.54 | 15.65 | 15.51 | 15.60 | 13,987 | +0.06(+0.39%) |
Apr 19, 2021 | 15.48 | 15.64 | 15.48 | 15.54 | 40,197 | -0.13(-0.83%) |
Apr 16, 2021 | 15.50 | 15.70 | 15.49 | 15.67 | 35,751 | +0.10(+0.67%) |
Apr 15, 2021 | 15.50 | 15.64 | 15.47 | 15.57 | 18,550 | +0.07(+0.45%) |
Apr 14, 2021 | 15.49 | 15.63 | 15.38 | 15.50 | 20,917 | +0.01(+0.06%) |
Apr 13, 2021 | 15.73 | 15.73 | 15.38 | 15.49 | 76,149 | -0.19(-1.21%) |
Apr 12, 2021 | 15.64 | 15.71 | 15.64 | 15.68 | 12,633 | -0.04(-0.27%) |
Apr 09, 2021 | 15.77 | 15.81 | 15.65 | 15.72 | 14,809 | -0.02(-0.14%) |
Apr 08, 2021 | 15.64 | 15.79 | 15.64 | 15.74 | 27,239 | +0.13(+0.83%) |
Apr 07, 2021 | 15.61 | 15.67 | 15.54 | 15.61 | 17,750 | -0.02(-0.11%) |
Apr 06, 2021 | 15.49 | 15.67 | 15.49 | 15.63 | 30,643 | +0.06(+0.39%) |
Apr 05, 2021 | 15.51 | 15.66 | 15.51 | 15.57 | 26,868 | +0.07(+0.44%) |
Apr 01, 2021 | 15.42 | 15.50 | 15.30 | 15.50 | 21,829 | +0.16(+1.07%) |
Mar 31, 2021 | 15.31 | 15.38 | 15.31 | 15.34 | 14,795 | +0.00(+0.00%) |
Mar 30, 2021 | 15.42 | 15.42 | 15.29 | 15.34 | 35,255 | -0.04(-0.28%) |
Mar 29, 2021 | 15.36 | 15.39 | 15.35 | 15.38 | 9,115 | -0.02(-0.11%) |
Mar 26, 2021 | 15.42 | 15.42 | 15.33 | 15.40 | 28,680 | +0.01(+0.06%) |
Mar 25, 2021 | 15.42 | 15.42 | 15.37 | 15.39 | 11,392 | -0.02(-0.13%) |
Mar 24, 2021 | 15.49 | 15.49 | 15.40 | 15.41 | 9,947 | -0.02(-0.11%) |
Mar 23, 2021 | 15.42 | 15.57 | 15.40 | 15.43 | 10,897 | +0.03(+0.18%) |
Mar 22, 2021 | 15.57 | 15.57 | 15.40 | 15.40 | 11,216 | -0.03(-0.22%) |
Mar 19, 2021 | 15.43 | 15.44 | 15.32 | 15.43 | 9,405 | +0.08(+0.50%) |
Mar 18, 2021 | 15.42 | 15.48 | 15.30 | 15.36 | 16,415 | -0.10(-0.67%) |
Mar 17, 2021 | 15.31 | 15.55 | 15.31 | 15.46 | 36,938 | +0.08(+0.50%) |
Mar 16, 2021 | 15.41 | 15.41 | 15.36 | 15.38 | 26,367 | -0.01(-0.08%) |
Mar 15, 2021 | 15.43 | 15.65 | 15.37 | 15.39 | 10,860 | -0.09(-0.59%) |
Mar 12, 2021 | 15.45 | 15.50 | 15.45 | 15.48 | 8,824 | -0.02(-0.11%) |
Mar 11, 2021 | 15.50 | 15.50 | 15.42 | 15.50 | 15,545 | +0.01(+0.06%) |
Mar 10, 2021 | 15.50 | 15.60 | 15.42 | 15.49 | 16,136 | -0.07(-0.42%) |
Mar 09, 2021 | 15.45 | 15.57 | 15.45 | 15.56 | 16,166 | +0.13(+0.82%) |
Mar 08, 2021 | 15.33 | 15.65 | 15.33 | 15.43 | 7,108 | +0.11(+0.69%) |
Mar 05, 2021 | 15.67 | 15.67 | 15.32 | 15.33 | 17,479 | -0.09(-0.61%) |
Mar 04, 2021 | 15.35 | 15.64 | 15.32 | 15.42 | 16,187 | +0.05(+0.34%) |
Mar 03, 2021 | 15.42 | 15.44 | 15.31 | 15.37 | 12,914 | +0.00(+0.00%) |
Mar 02, 2021 | 15.32 | 15.57 | 15.30 | 15.37 | 19,126 | +0.02(+0.11%) |
Mar 01, 2021 | 15.44 | 15.44 | 15.29 | 15.35 | 19,168 | +0.09(+0.62%) |
Feb 26, 2021 | 15.30 | 15.45 | 15.23 | 15.26 | 13,634 | +0.08(+0.51%) |
Feb 25, 2021 | 15.37 | 15.52 | 15.18 | 15.18 | 65,285 | -0.31(-1.99%) |
Feb 24, 2021 | 15.38 | 15.49 | 15.37 | 15.49 | 17,426 | +0.04(+0.28%) |
Feb 23, 2021 | 15.49 | 15.55 | 15.40 | 15.45 | 19,622 | -0.09(-0.61%) |
Feb 22, 2021 | 15.57 | 15.71 | 15.49 | 15.54 | 13,704 | -0.03(-0.22%) |
Feb 19, 2021 | 15.70 | 15.80 | 15.57 | 15.57 | 21,092 | -0.03(-0.22%) |
Feb 18, 2021 | 15.85 | 15.99 | 15.61 | 15.61 | 21,865 | -0.37(-2.31%) |
Feb 17, 2021 | 15.88 | 15.98 | 15.79 | 15.98 | 17,828 | +0.13(+0.81%) |
Feb 16, 2021 | 15.88 | 16.21 | 15.82 | 15.85 | 19,279 | -0.14(-0.86%) |
Feb 12, 2021 | 16.00 | 16.24 | 15.95 | 15.99 | 22,374 | -0.03(-0.21%) |
Feb 11, 2021 | 16.22 | 16.24 | 16.02 | 16.02 | 11,353 | +0.06(+0.38%) |
Feb 10, 2021 | 16.25 | 16.27 | 15.96 | 15.96 | 14,707 | -0.18(-1.09%) |
Feb 09, 2021 | 16.29 | 16.29 | 16.06 | 16.14 | 10,286 | +0.08(+0.48%) |
Feb 08, 2021 | 16.33 | 16.33 | 15.82 | 16.06 | 47,596 | -0.27(-1.68%) |
Feb 05, 2021 | 16.15 | 16.33 | 16.15 | 16.33 | 18,475 | +0.18(+1.11%) |
Feb 04, 2021 | 15.95 | 16.25 | 15.95 | 16.15 | 53,616 | +0.21(+1.29%) |
Feb 03, 2021 | 15.79 | 16.11 | 15.49 | 15.95 | 49,568 | +0.25(+1.58%) |
Feb 02, 2021 | 15.64 | 15.77 | 15.54 | 15.70 | 24,086 | +0.09(+0.60%) |
Feb 01, 2021 | 15.55 | 15.66 | 15.51 | 15.61 | 16,096 | +0.18(+1.16%) |
Jan 29, 2021 | 15.32 | 15.46 | 15.30 | 15.43 | 19,060 | +0.14(+0.89%) |
Jan 28, 2021 | 15.21 | 15.39 | 15.18 | 15.29 | 16,615 | +0.13(+0.85%) |
Jan 27, 2021 | 15.30 | 15.38 | 15.16 | 15.16 | 18,862 | -0.21(-1.34%) |
Jan 26, 2021 | 15.19 | 15.46 | 15.19 | 15.37 | 31,417 | +0.14(+0.90%) |
Jan 25, 2021 | 15.35 | 15.45 | 15.23 | 15.23 | 51,085 | -0.16(-1.06%) |
Jan 22, 2021 | 15.56 | 15.56 | 15.34 | 15.39 | 14,266 | -0.09(-0.58%) |
Jan 21, 2021 | 15.48 | 15.57 | 15.08 | 15.48 | 10,263 | +0.08(+0.53%) |
Jan 20, 2021 | 15.35 | 15.49 | 15.35 | 15.40 | 9,697 | +0.00(+0.03%) |
Jan 19, 2021 | 15.47 | 15.55 | 15.26 | 15.40 | 39,200 | +0.01(+0.08%) |
Jan 15, 2021 | 15.37 | 15.52 | 15.37 | 15.38 | 25,491 | -0.04(-0.24%) |
Jan 14, 2021 | 15.45 | 15.45 | 15.38 | 15.42 | 8,986 | +0.05(+0.35%) |
Jan 13, 2021 | 15.39 | 15.56 | 15.36 | 15.37 | 19,610 | +0.03(+0.20%) |
Jan 12, 2021 | 15.49 | 15.49 | 15.32 | 15.34 | 23,499 | +0.01(+0.06%) |
Jan 11, 2021 | 15.41 | 15.51 | 15.33 | 15.33 | 16,923 | -0.09(-0.61%) |
Jan 08, 2021 | 15.51 | 15.51 | 15.34 | 15.42 | 12,087 | +0.09(+0.56%) |
Jan 07, 2021 | 15.26 | 15.34 | 15.26 | 15.34 | 24,201 | +0.00(+0.01%) |
Jan 06, 2021 | 15.34 | 15.36 | 15.21 | 15.34 | 24,644 | -0.09(-0.61%) |
Jan 05, 2021 | 15.18 | 15.48 | 15.18 | 15.43 | 19,539 | +0.13(+0.84%) |
Jan 04, 2021 | 15.53 | 15.53 | 15.23 | 15.30 | 21,865 | -0.02(-0.12%) |
Dec 31, 2020 | 15.32 | 15.32 | 15.32 | 45,320 | +0.10(+0.67%) | |
Dec 30, 2020 | 15.34 | 15.34 | 15.11 | 15.22 | 45,320 | -0.08(-0.50%) |
Dec 29, 2020 | 15.22 | 15.34 | 15.06 | 15.29 | 22,495 | +0.07(+0.45%) |
Dec 28, 2020 | 15.31 | 15.39 | 15.15 | 15.23 | 65,581 | -0.27(-1.76%) |
Dec 24, 2020 | 15.55 | 15.70 | 15.50 | 15.50 | 15,608 | +0.00(+0.01%) |
Dec 23, 2020 | 15.49 | 15.51 | 15.46 | 15.50 | 11,569 | +0.05(+0.33%) |
Dec 22, 2020 | 15.50 | 15.53 | 15.45 | 15.45 | 10,097 | -0.03(-0.21%) |
Dec 21, 2020 | 15.45 | 15.53 | 15.41 | 15.48 | 11,403 | -0.12(-0.77%) |
Dec 18, 2020 | 15.43 | 15.60 | 15.41 | 15.60 | 11,266 | +0.18(+1.16%) |
Dec 17, 2020 | 15.43 | 15.43 | 15.40 | 15.42 | 11,338 | +0.02(+0.14%) |
Dec 16, 2020 | 15.42 | 15.48 | 15.35 | 15.40 | 28,973 | -0.11(-0.69%) |
Dec 15, 2020 | 15.59 | 15.66 | 15.42 | 15.51 | 22,908 | -0.06(-0.38%) |
Dec 14, 2020 | 15.64 | 15.70 | 15.51 | 15.57 | 18,513 | -0.05(-0.33%) |
Dec 11, 2020 | 15.67 | 15.67 | 15.44 | 15.62 | 13,386 | -0.08(-0.49%) |
Dec 10, 2020 | 15.58 | 15.84 | 15.42 | 15.70 | 26,460 | +0.27(+1.74%) |
Dec 09, 2020 | 15.43 | 15.48 | 15.33 | 15.43 | 18,610 | -0.02(-0.11%) |
Dec 08, 2020 | 15.35 | 15.44 | 15.33 | 15.44 | 18,863 | +0.08(+0.55%) |
Dec 07, 2020 | 15.29 | 15.36 | 15.27 | 15.36 | 16,788 | +0.03(+0.17%) |
Dec 04, 2020 | 15.22 | 15.38 | 15.21 | 15.33 | 23,804 | +0.02(+0.11%) |
Dec 03, 2020 | 15.15 | 15.38 | 15.06 | 15.32 | 34,197 | +0.17(+1.12%) |
Dec 02, 2020 | 15.05 | 15.15 | 14.93 | 15.15 | 24,758 | +0.11(+0.73%) |
Dec 01, 2020 | 14.93 | 15.05 | 14.78 | 15.04 | 47,006 | +0.15(+1.03%) |
Nov 30, 2020 | 14.86 | 14.94 | 14.72 | 14.88 | 17,009 | +0.08(+0.57%) |
Nov 27, 2020 | 14.77 | 14.81 | 14.67 | 14.80 | 12,609 | +0.02(+0.12%) |
Nov 25, 2020 | 14.65 | 14.79 | 14.62 | 14.78 | 20,740 | +0.10(+0.69%) |
Nov 24, 2020 | 14.76 | 14.76 | 14.65 | 14.68 | 19,795 | -0.02(-0.12%) |
Nov 23, 2020 | 14.80 | 14.80 | 14.64 | 14.70 | 43,404 | -0.03(-0.23%) |
Nov 20, 2020 | 14.68 | 14.81 | 14.61 | 14.73 | 36,178 | -0.01(-0.06%) |
Nov 19, 2020 | 14.64 | 14.82 | 14.64 | 14.74 | 14,466 | +0.02(+0.12%) |
Nov 18, 2020 | 14.68 | 14.77 | 14.60 | 14.72 | 12,925 | +0.12(+0.81%) |
Nov 17, 2020 | 14.64 | 14.77 | 14.55 | 14.60 | 58,268 | -0.06(-0.41%) |
Nov 16, 2020 | 14.70 | 14.73 | 14.60 | 14.66 | 31,906 | -0.07(-0.49%) |
Nov 13, 2020 | 14.54 | 14.74 | 14.54 | 14.74 | 9,781 | +0.21(+1.43%) |
Nov 12, 2020 | 14.54 | 14.54 | 14.51 | 14.53 | 24,926 | +0.02(+0.12%) |
Nov 11, 2020 | 14.72 | 14.72 | 14.51 | 14.51 | 17,261 | -0.05(-0.35%) |
Nov 10, 2020 | 14.77 | 14.77 | 14.53 | 14.56 | 25,366 | -0.15(-1.01%) |
Nov 09, 2020 | 14.70 | 14.85 | 14.50 | 14.71 | 33,634 | +0.22(+1.52%) |
Nov 06, 2020 | 14.53 | 14.71 | 14.42 | 14.49 | 11,237 | -0.01(-0.06%) |
Nov 05, 2020 | 14.43 | 14.64 | 14.43 | 14.50 | 20,109 | +0.11(+0.76%) |
Nov 04, 2020 | 14.33 | 14.55 | 14.33 | 14.39 | 31,038 | +0.13(+0.89%) |
Nov 03, 2020 | 14.92 | 14.92 | 14.09 | 14.26 | 134,917 | -0.60(-4.04%) |
Nov 02, 2020 | 14.92 | 14.92 | 14.72 | 14.86 | 36,387 | +0.14(+0.98%) |
Oct 30, 2020 | 14.73 | 14.88 | 14.72 | 14.72 | 14,194 | -0.03(-0.23%) |
Oct 29, 2020 | 14.86 | 14.96 | 14.75 | 14.75 | 16,568 | +0.04(+0.29%) |
Oct 28, 2020 | 14.95 | 15.02 | 14.71 | 14.71 | 34,898 | -0.20(-1.36%) |
Oct 27, 2020 | 14.98 | 15.09 | 14.86 | 14.91 | 6,605 | -0.14(-0.90%) |
Oct 26, 2020 | 14.93 | 15.07 | 14.93 | 15.05 | 4,093 | +0.14(+0.91%) |
Oct 23, 2020 | 14.98 | 14.99 | 14.91 | 14.91 | 3,785 | +0.00(+0.00%) |
Oct 22, 2020 | 15.06 | 15.06 | 14.90 | 14.91 | 19,205 | -0.07(-0.47%) |
Oct 21, 2020 | 15.05 | 15.11 | 14.98 | 14.98 | 5,221 | -0.06(-0.43%) |
Oct 20, 2020 | 15.12 | 15.12 | 15.05 | 15.05 | 6,797 | +0.00(+0.00%) |
Oct 19, 2020 | 15.09 | 15.13 | 15.05 | 15.05 | 14,531 | -0.09(-0.59%) |
Oct 16, 2020 | 15.20 | 15.20 | 15.12 | 15.14 | 6,150 | +0.00(+0.00%) |
Oct 15, 2020 | 15.12 | 15.21 | 15.07 | 15.14 | 11,887 | +0.06(+0.39%) |
Oct 14, 2020 | 15.04 | 15.10 | 15.02 | 15.08 | 14,918 | -0.01(-0.09%) |
Oct 13, 2020 | 15.06 | 15.12 | 14.99 | 15.09 | 26,674 | -0.04(-0.27%) |
Oct 12, 2020 | 15.22 | 15.22 | 15.10 | 15.13 | 10,825 | +0.05(+0.34%) |
Oct 09, 2020 | 15.00 | 15.29 | 15.00 | 15.08 | 19,399 | +0.00(+0.03%) |
Oct 08, 2020 | 15.06 | 15.29 | 15.05 | 15.08 | 15,116 | -0.11(-0.69%) |
Oct 07, 2020 | 15.20 | 15.33 | 15.18 | 15.18 | 24,536 | +0.01(+0.08%) |
Oct 06, 2020 | 15.16 | 15.17 | 15.11 | 15.17 | 18,611 | +0.03(+0.17%) |
Oct 05, 2020 | 15.10 | 15.16 | 15.04 | 15.15 | 19,606 | +0.13(+0.88%) |
Oct 02, 2020 | 14.83 | 15.09 | 14.83 | 15.01 | 17,807 | +0.06(+0.39%) |
Oct 01, 2020 | 15.10 | 15.10 | 14.85 | 14.95 | 38,991 | +0.04(+0.30%) |
Sep 30, 2020 | 14.87 | 14.98 | 14.87 | 14.91 | 13,741 | +0.08(+0.51%) |
Sep 29, 2020 | 14.94 | 15.04 | 14.83 | 14.83 | 14,630 | -0.06(-0.40%) |
Sep 28, 2020 | 15.04 | 15.04 | 14.88 | 14.89 | 16,060 | -0.10(-0.67%) |
Sep 25, 2020 | 15.10 | 15.10 | 14.98 | 14.99 | 17,451 | -0.11(-0.73%) |
Sep 24, 2020 | 14.99 | 15.10 | 14.83 | 15.10 | 39,237 | +0.14(+0.96%) |
Sep 23, 2020 | 14.99 | 14.99 | 14.93 | 14.96 | 7,842 | +0.07(+0.45%) |
Sep 22, 2020 | 14.88 | 15.04 | 14.88 | 14.89 | 24,051 | +0.02(+0.11%) |
Sep 21, 2020 | 15.21 | 15.25 | 14.82 | 14.88 | 43,620 | -0.38(-2.48%) |
Sep 18, 2020 | 15.16 | 15.25 | 15.16 | 15.25 | 9,853 | +0.08(+0.56%) |
Sep 17, 2020 | 15.29 | 15.30 | 15.17 | 15.17 | 9,052 | -0.12(-0.79%) |
Sep 16, 2020 | 15.31 | 15.32 | 15.23 | 15.29 | 14,348 | +0.03(+0.18%) |
Sep 15, 2020 | 15.13 | 15.33 | 15.13 | 15.26 | 36,587 | +0.09(+0.61%) |
Sep 14, 2020 | 14.99 | 15.20 | 14.90 | 15.17 | 51,952 | +0.28(+1.87%) |
Sep 11, 2020 | 14.79 | 14.89 | 14.79 | 14.89 | 7,360 | +0.07(+0.45%) |
Sep 10, 2020 | 14.88 | 14.88 | 14.79 | 14.83 | 23,637 | -0.01(-0.08%) |
Sep 09, 2020 | 14.53 | 14.90 | 14.53 | 14.84 | 20,848 | +0.28(+1.92%) |
Sep 08, 2020 | 14.59 | 14.59 | 14.51 | 14.56 | 15,031 | -0.06(-0.42%) |
Sep 04, 2020 | 14.86 | 14.86 | 14.62 | 14.62 | 21,090 | -0.18(-1.19%) |
Sep 03, 2020 | 14.96 | 14.96 | 14.75 | 14.80 | 10,218 | -0.14(-0.96%) |
Sep 02, 2020 | 14.77 | 14.94 | 14.70 | 14.94 | 61,225 | +0.12(+0.79%) |
Sep 01, 2020 | 14.82 | 14.85 | 14.78 | 14.82 | 42,165 | -0.00(-0.00%) |
Aug 31, 2020 | 14.82 | 14.84 | 14.77 | 14.82 | 31,520 | -0.02(-0.11%) |
Aug 28, 2020 | 14.86 | 14.86 | 14.77 | 14.84 | 23,235 | +0.03(+0.17%) |
Aug 27, 2020 | 14.87 | 14.93 | 14.75 | 14.81 | 31,906 | -0.09(-0.62%) |
Aug 26, 2020 | 14.92 | 14.97 | 14.87 | 14.90 | 21,381 | -0.03(-0.22%) |
Aug 25, 2020 | 14.89 | 14.94 | 14.89 | 14.94 | 27,395 | +0.03(+0.23%) |
Aug 24, 2020 | 14.95 | 14.96 | 14.90 | 14.90 | 25,753 | +0.07(+0.45%) |
Aug 21, 2020 | 14.99 | 14.99 | 14.83 | 14.84 | 15,966 | -0.16(-1.06%) |
Aug 20, 2020 | 14.80 | 15.01 | 14.80 | 15.00 | 18,748 | +0.08(+0.56%) |
Aug 19, 2020 | 14.86 | 14.91 | 14.84 | 14.91 | 15,562 | +0.00(+0.00%) |
Aug 18, 2020 | 14.87 | 14.91 | 14.81 | 14.91 | 18,514 | +0.01(+0.06%) |
Aug 17, 2020 | 14.80 | 15.00 | 14.80 | 14.90 | 18,050 | +0.08(+0.57%) |
Aug 14, 2020 | 14.91 | 14.91 | 14.80 | 14.82 | 15,251 | -0.10(-0.67%) |
Aug 13, 2020 | 14.98 | 15.06 | 14.71 | 14.92 | 51,856 | -0.21(-1.39%) |
Aug 12, 2020 | 15.09 | 15.16 | 15.01 | 15.13 | 13,633 | +0.11(+0.75%) |
Aug 11, 2020 | 14.93 | 15.05 | 14.83 | 15.02 | 45,206 | +0.27(+1.81%) |
Aug 10, 2020 | 14.70 | 14.85 | 14.70 | 14.75 | 20,210 | +0.01(+0.06%) |
Aug 07, 2020 | 14.70 | 14.99 | 14.54 | 14.74 | 44,726 | +0.07(+0.46%) |
Aug 06, 2020 | 14.46 | 14.70 | 14.39 | 14.68 | 29,072 | +0.21(+1.45%) |
Aug 05, 2020 | 14.22 | 14.63 | 14.21 | 14.47 | 96,167 | +0.23(+1.64%) |
Aug 04, 2020 | 13.96 | 14.25 | 13.92 | 14.23 | 43,289 | +0.36(+2.59%) |
Aug 03, 2020 | 13.92 | 13.95 | 13.83 | 13.87 | 26,283 | +0.03(+0.24%) |
Jul 31, 2020 | 13.84 | 13.91 | 13.74 | 13.84 | 39,105 | -0.03(-0.18%) |
Jul 30, 2020 | 13.91 | 14.00 | 13.83 | 13.86 | 16,093 | -0.04(-0.30%) |
Jul 29, 2020 | 13.91 | 13.92 | 13.84 | 13.91 | 11,588 | +0.00(+0.03%) |
Jul 28, 2020 | 13.90 | 13.91 | 13.80 | 13.90 | 7,797 | -0.01(-0.09%) |
Jul 27, 2020 | 13.87 | 13.93 | 13.80 | 13.91 | 12,854 | +0.05(+0.36%) |
Jul 24, 2020 | 13.92 | 13.92 | 13.80 | 13.86 | 11,600 | -0.08(-0.56%) |
Jul 23, 2020 | 13.86 | 13.96 | 13.82 | 13.94 | 9,784 | -0.01(-0.10%) |
Jul 22, 2020 | 13.86 | 13.96 | 13.82 | 13.96 | 18,138 | +0.08(+0.54%) |
Jul 21, 2020 | 13.76 | 13.91 | 13.76 | 13.88 | 11,823 | +0.07(+0.48%) |
Jul 20, 2020 | 13.79 | 13.82 | 13.71 | 13.81 | 27,802 | -0.03(-0.24%) |
Jul 17, 2020 | 13.76 | 13.85 | 13.76 | 13.85 | 13,035 | +0.03(+0.18%) |
Jul 16, 2020 | 13.70 | 13.83 | 13.67 | 13.82 | 15,759 | +0.03(+0.24%) |
Jul 15, 2020 | 13.66 | 13.79 | 13.66 | 13.79 | 18,166 | +0.08(+0.55%) |
Jul 14, 2020 | 13.60 | 13.76 | 13.53 | 13.71 | 33,867 | +0.12(+0.86%) |
Jul 13, 2020 | 13.73 | 13.81 | 13.59 | 13.60 | 21,087 | -0.13(-0.97%) |
Jul 10, 2020 | 13.54 | 13.75 | 13.45 | 13.73 | 29,418 | +0.17(+1.26%) |
Jul 09, 2020 | 13.51 | 13.57 | 13.45 | 13.56 | 22,853 | +0.02(+0.12%) |
Jul 08, 2020 | 13.42 | 13.54 | 13.41 | 13.54 | 17,958 | +0.13(+0.99%) |
Jul 07, 2020 | 13.21 | 13.41 | 13.21 | 13.41 | 81,534 | +0.17(+1.26%) |
Jul 06, 2020 | 13.43 | 13.45 | 13.24 | 13.24 | 51,264 | -0.06(-0.44%) |
Jul 02, 2020 | 13.26 | 13.40 | 13.17 | 13.30 | 48,867 | +0.10(+0.76%) |
Jul 01, 2020 | 13.38 | 13.42 | 13.01 | 13.20 | 86,860 | -0.12(-0.94%) |
Jun 30, 2020 | 13.39 | 13.47 | 13.33 | 13.33 | 24,497 | -0.09(-0.68%) |
Jun 29, 2020 | 13.57 | 13.57 | 13.41 | 13.42 | 16,751 | -0.12(-0.89%) |
Jun 26, 2020 | 13.48 | 13.55 | 13.42 | 13.54 | 12,967 | +0.03(+0.22%) |
Jun 25, 2020 | 13.43 | 13.59 | 13.38 | 13.51 | 5,968 | -0.04(-0.31%) |
Jun 24, 2020 | 13.43 | 13.55 | 13.28 | 13.55 | 36,511 | +0.02(+0.18%) |
Jun 23, 2020 | 13.48 | 13.60 | 13.48 | 13.53 | 29,423 | +0.04(+0.31%) |
Jun 22, 2020 | 13.42 | 13.49 | 13.37 | 13.48 | 16,615 | +0.13(+1.00%) |
Jun 19, 2020 | 13.58 | 13.58 | 13.32 | 13.35 | 59,673 | -0.24(-1.78%) |
Jun 18, 2020 | 13.49 | 13.66 | 13.48 | 13.59 | 16,347 | +0.03(+0.18%) |
Jun 17, 2020 | 13.56 | 13.69 | 13.55 | 13.57 | 16,956 | +0.04(+0.31%) |
Jun 16, 2020 | 13.49 | 13.65 | 13.42 | 13.53 | 26,814 | +0.18(+1.37%) |
Jun 15, 2020 | 13.33 | 13.48 | 13.33 | 13.34 | 25,078 | -0.10(-0.74%) |
Jun 12, 2020 | 13.42 | 13.56 | 13.35 | 13.44 | 50,188 | +0.03(+0.25%) |
Jun 11, 2020 | 13.41 | 13.57 | 13.38 | 13.41 | 29,387 | -0.23(-1.68%) |
Jun 10, 2020 | 13.85 | 13.93 | 13.49 | 13.64 | 44,033 | -0.07(-0.49%) |
Jun 09, 2020 | 13.78 | 13.85 | 13.58 | 13.70 | 42,282 | -0.02(-0.18%) |
Jun 08, 2020 | 13.69 | 13.75 | 13.61 | 13.73 | 17,044 | +0.08(+0.61%) |
Jun 05, 2020 | 13.75 | 13.77 | 13.56 | 13.65 | 40,743 | +0.09(+0.64%) |
Jun 04, 2020 | 13.68 | 14.07 | 13.53 | 13.56 | 91,040 | -0.16(-1.18%) |
Jun 03, 2020 | 13.74 | 13.79 | 13.67 | 13.72 | 20,588 | +0.02(+0.12%) |
Jun 02, 2020 | 13.56 | 13.70 | 13.50 | 13.70 | 13,595 | +0.22(+1.66%) |
Jun 01, 2020 | 13.52 | 13.58 | 13.44 | 13.48 | 31,080 | +0.12(+0.93%) |
May 29, 2020 | 13.35 | 13.39 | 13.31 | 13.36 | 22,300 | +0.08(+0.63%) |
May 28, 2020 | 13.27 | 13.35 | 13.11 | 13.27 | 20,451 | +0.08(+0.59%) |
May 27, 2020 | 13.05 | 13.22 | 13.05 | 13.20 | 5,699 | +0.09(+0.67%) |
May 26, 2020 | 13.18 | 13.52 | 13.01 | 13.11 | 56,495 | +0.02(+0.13%) |
May 22, 2020 | 12.93 | 13.09 | 12.86 | 13.09 | 35,077 | +0.21(+1.63%) |
May 21, 2020 | 12.83 | 12.92 | 12.79 | 12.88 | 32,287 | +0.12(+0.98%) |
May 20, 2020 | 12.81 | 12.83 | 12.67 | 12.76 | 9,020 | +0.07(+0.57%) |
May 19, 2020 | 12.58 | 12.82 | 12.58 | 12.68 | 49,151 | +0.11(+0.86%) |
May 18, 2020 | 12.72 | 12.84 | 12.53 | 12.58 | 63,269 | +0.02(+0.13%) |
May 15, 2020 | 12.56 | 12.61 | 12.45 | 12.56 | 21,336 | +0.06(+0.46%) |
May 14, 2020 | 12.61 | 12.63 | 12.49 | 12.50 | 33,566 | -0.07(-0.59%) |
May 13, 2020 | 12.80 | 12.85 | 12.58 | 12.58 | 43,461 | -0.28(-2.19%) |
May 12, 2020 | 12.97 | 12.97 | 12.83 | 12.86 | 20,459 | -0.12(-0.96%) |
May 11, 2020 | 12.93 | 13.02 | 12.80 | 12.98 | 14,683 | -0.06(-0.44%) |
May 08, 2020 | 12.93 | 13.11 | 12.73 | 13.04 | 57,980 | +0.09(+0.67%) |
May 07, 2020 | 13.10 | 13.10 | 12.90 | 12.95 | 21,973 | -0.06(-0.44%) |
May 06, 2020 | 13.00 | 13.02 | 12.90 | 13.01 | 7,123 | +0.00(+0.00%) |
May 05, 2020 | 13.09 | 13.09 | 12.92 | 13.01 | 24,983 | +0.07(+0.51%) |
May 04, 2020 | 12.81 | 13.08 | 12.79 | 12.95 | 17,481 | +0.17(+1.29%) |