Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.84 | 21.09 | 20.67 | 21.06 | 104,298 | +0.39(+1.90%) |
May 27, 2021 | 20.55 | 20.70 | 20.50 | 20.66 | 86,018 | +0.29(+1.44%) |
May 26, 2021 | 20.32 | 20.43 | 20.25 | 20.37 | 86,949 | -0.00(-0.02%) |
May 25, 2021 | 20.18 | 20.38 | 20.13 | 20.38 | 69,648 | +0.28(+1.39%) |
May 24, 2021 | 20.08 | 20.14 | 20.00 | 20.09 | 135,554 | +0.19(+0.94%) |
May 21, 2021 | 20.07 | 20.08 | 19.82 | 19.91 | 146,521 | -0.20(-0.98%) |
May 20, 2021 | 19.85 | 20.12 | 19.78 | 20.10 | 72,990 | +0.38(+1.94%) |
May 19, 2021 | 19.65 | 19.81 | 19.56 | 19.72 | 61,522 | -0.18(-0.89%) |
May 18, 2021 | 19.83 | 19.93 | 19.74 | 19.90 | 310,696 | +0.22(+1.14%) |
May 17, 2021 | 19.54 | 19.70 | 19.49 | 19.67 | 45,084 | +0.16(+0.81%) |
May 14, 2021 | 19.26 | 19.52 | 19.17 | 19.52 | 52,405 | +0.31(+1.61%) |
May 13, 2021 | 19.01 | 19.28 | 19.00 | 19.21 | 153,358 | +0.19(+0.98%) |
May 12, 2021 | 19.20 | 19.30 | 18.94 | 19.02 | 135,633 | -0.57(-2.91%) |
May 11, 2021 | 19.27 | 19.65 | 19.21 | 19.59 | 103,564 | +0.25(+1.30%) |
May 10, 2021 | 19.64 | 19.66 | 19.34 | 19.34 | 111,449 | -0.06(-0.29%) |
May 07, 2021 | 19.04 | 19.41 | 18.96 | 19.39 | 154,943 | +0.57(+3.03%) |
May 06, 2021 | 18.77 | 18.82 | 18.58 | 18.82 | 147,452 | +0.16(+0.85%) |
May 05, 2021 | 18.57 | 18.67 | 18.48 | 18.67 | 80,771 | +0.36(+1.99%) |
May 04, 2021 | 18.42 | 18.47 | 18.11 | 18.30 | 144,510 | -0.50(-2.63%) |
May 03, 2021 | 18.68 | 18.82 | 18.44 | 18.80 | 185,909 | +0.26(+1.41%) |
Apr 30, 2021 | 18.74 | 18.82 | 18.42 | 18.53 | 115,497 | -0.46(-2.41%) |
Apr 29, 2021 | 18.79 | 19.00 | 18.79 | 18.99 | 121,712 | +0.38(+2.06%) |
Apr 28, 2021 | 18.39 | 18.66 | 18.29 | 18.61 | 150,598 | +0.34(+1.84%) |
Apr 27, 2021 | 18.27 | 18.31 | 18.17 | 18.27 | 44,131 | -0.07(-0.41%) |
Apr 26, 2021 | 18.14 | 18.36 | 18.12 | 18.35 | 1,074,813 | +0.17(+0.92%) |
Apr 23, 2021 | 17.96 | 18.20 | 17.91 | 18.18 | 64,438 | +0.17(+0.93%) |
Apr 22, 2021 | 18.14 | 18.16 | 17.94 | 18.01 | 108,733 | -0.13(-0.72%) |
Apr 21, 2021 | 17.94 | 18.14 | 17.86 | 18.14 | 89,851 | +0.02(+0.10%) |
Apr 20, 2021 | 18.16 | 18.21 | 18.08 | 18.12 | 145,489 | -0.09(-0.51%) |
Apr 19, 2021 | 18.39 | 18.45 | 18.18 | 18.22 | 493,231 | -0.18(-0.96%) |
Apr 16, 2021 | 18.27 | 18.39 | 18.27 | 18.39 | 95,695 | +0.00(+0.00%) |
Apr 15, 2021 | 18.18 | 18.40 | 18.14 | 18.39 | 116,651 | +0.20(+1.08%) |
Apr 14, 2021 | 18.08 | 18.30 | 18.08 | 18.20 | 130,105 | +0.31(+1.72%) |
Apr 13, 2021 | 17.85 | 17.92 | 17.82 | 17.89 | 100,851 | -0.12(-0.67%) |
Apr 12, 2021 | 17.92 | 18.02 | 17.88 | 18.01 | 112,939 | +0.08(+0.47%) |
Apr 09, 2021 | 17.77 | 17.93 | 17.70 | 17.93 | 112,821 | +0.10(+0.58%) |
Apr 08, 2021 | 17.82 | 17.93 | 17.76 | 17.82 | 78,798 | -0.04(-0.21%) |
Apr 07, 2021 | 17.79 | 17.87 | 17.72 | 17.86 | 101,168 | -0.01(-0.05%) |
Apr 06, 2021 | 17.68 | 17.90 | 17.68 | 17.87 | 196,300 | +0.37(+2.14%) |
Apr 05, 2021 | 17.41 | 17.57 | 17.31 | 17.50 | 330,533 | +0.15(+0.86%) |
Apr 01, 2021 | 17.13 | 17.37 | 17.12 | 17.35 | 173,621 | +0.44(+2.60%) |
Mar 31, 2021 | 16.82 | 16.96 | 16.78 | 16.91 | 141,147 | +0.12(+0.72%) |
Mar 30, 2021 | 16.81 | 16.91 | 16.72 | 16.79 | 71,147 | -0.16(-0.94%) |
Mar 29, 2021 | 16.90 | 16.98 | 16.84 | 16.95 | 99,109 | -0.07(-0.44%) |
Mar 26, 2021 | 16.61 | 17.05 | 16.57 | 17.02 | 259,896 | +0.55(+3.35%) |
Mar 25, 2021 | 16.35 | 16.49 | 16.26 | 16.47 | 1,099,007 | -0.06(-0.34%) |
Mar 24, 2021 | 16.59 | 16.68 | 16.50 | 16.53 | 205,777 | -0.24(-1.45%) |
Mar 23, 2021 | 16.91 | 17.04 | 16.76 | 16.77 | 1,018,294 | -0.42(-2.42%) |
Mar 22, 2021 | 17.19 | 17.26 | 17.12 | 17.18 | 68,510 | +0.01(+0.08%) |
Mar 19, 2021 | 17.11 | 17.20 | 17.05 | 17.17 | 69,469 | +0.04(+0.22%) |
Mar 18, 2021 | 17.23 | 17.36 | 17.12 | 17.13 | 69,721 | -0.26(-1.50%) |
Mar 17, 2021 | 17.00 | 17.52 | 16.92 | 17.40 | 151,456 | -0.13(-0.75%) |
Mar 16, 2021 | 17.80 | 17.80 | 17.47 | 17.53 | 85,241 | -0.39(-2.19%) |
Mar 15, 2021 | 17.85 | 17.93 | 17.80 | 17.92 | 42,861 | -0.04(-0.21%) |
Mar 12, 2021 | 17.82 | 17.96 | 17.78 | 17.96 | 94,731 | +0.14(+0.79%) |
Mar 11, 2021 | 17.80 | 17.84 | 17.68 | 17.82 | 100,201 | -0.03(-0.16%) |
Mar 10, 2021 | 17.94 | 17.96 | 17.73 | 17.84 | 154,922 | +0.07(+0.42%) |
Mar 09, 2021 | 17.69 | 17.82 | 17.64 | 17.77 | 163,984 | +0.43(+2.48%) |
Mar 08, 2021 | 17.32 | 17.45 | 17.24 | 17.34 | 226,424 | +0.04(+0.22%) |
Mar 05, 2021 | 17.36 | 17.39 | 17.16 | 17.30 | 185,931 | -0.08(-0.48%) |
Mar 04, 2021 | 17.60 | 17.78 | 17.29 | 17.39 | 230,588 | -0.28(-1.59%) |
Mar 03, 2021 | 17.75 | 17.82 | 17.61 | 17.67 | 183,714 | -0.21(-1.15%) |
Mar 02, 2021 | 17.94 | 18.00 | 17.82 | 17.87 | 118,809 | +0.04(+0.21%) |
Mar 01, 2021 | 17.68 | 17.86 | 17.66 | 17.83 | 120,025 | +0.39(+2.25%) |
Feb 26, 2021 | 17.64 | 17.66 | 17.42 | 17.44 | 212,370 | -0.23(-1.32%) |
Feb 25, 2021 | 18.11 | 18.21 | 17.63 | 17.68 | 242,230 | -0.40(-2.22%) |
Feb 24, 2021 | 17.87 | 18.08 | 17.81 | 18.08 | 666,318 | +0.21(+1.20%) |
Feb 23, 2021 | 17.68 | 17.95 | 17.56 | 17.86 | 141,812 | -0.28(-1.54%) |
Feb 22, 2021 | 18.21 | 18.28 | 18.14 | 18.14 | 97,040 | -0.29(-1.57%) |
Feb 19, 2021 | 18.42 | 18.53 | 18.37 | 18.43 | 96,230 | +0.07(+0.36%) |
Feb 18, 2021 | 18.42 | 18.53 | 18.24 | 18.37 | 163,061 | -0.06(-0.30%) |
Feb 17, 2021 | 18.32 | 18.44 | 18.24 | 18.42 | 182,899 | -0.10(-0.55%) |
Feb 16, 2021 | 18.47 | 18.63 | 18.46 | 18.53 | 207,946 | +0.64(+3.55%) |
Feb 12, 2021 | 17.75 | 17.94 | 17.69 | 17.89 | 113,249 | -0.09(-0.52%) |
Feb 11, 2021 | 18.03 | 18.12 | 17.96 | 17.98 | 113,325 | +0.23(+1.32%) |
Feb 10, 2021 | 18.00 | 18.01 | 17.72 | 17.75 | 121,556 | -0.24(-1.35%) |
Feb 09, 2021 | 17.94 | 18.04 | 17.86 | 17.99 | 206,218 | +0.10(+0.57%) |
Feb 08, 2021 | 17.94 | 18.03 | 17.82 | 17.89 | 221,615 | -0.01(-0.05%) |
Feb 05, 2021 | 17.82 | 17.98 | 17.73 | 17.90 | 432,233 | +0.36(+2.02%) |
Feb 04, 2021 | 17.63 | 17.66 | 17.42 | 17.54 | 335,325 | -0.14(-0.79%) |
Feb 03, 2021 | 17.73 | 17.80 | 17.64 | 17.68 | 333,164 | -0.20(-1.10%) |
Feb 02, 2021 | 17.94 | 17.95 | 17.80 | 17.88 | 388,675 | -0.01(-0.05%) |
Feb 01, 2021 | 17.91 | 17.99 | 17.82 | 17.89 | 356,218 | +0.36(+2.02%) |
Jan 29, 2021 | 17.84 | 17.84 | 17.53 | 17.54 | 525,895 | -0.37(-2.09%) |
Jan 28, 2021 | 17.77 | 18.03 | 17.70 | 17.91 | 254,119 | +0.56(+3.23%) |
Jan 27, 2021 | 17.51 | 17.57 | 17.25 | 17.35 | 272,815 | -0.64(-3.58%) |
Jan 26, 2021 | 17.81 | 18.04 | 17.81 | 17.99 | 243,377 | +0.24(+1.37%) |
Jan 25, 2021 | 17.68 | 17.80 | 17.54 | 17.75 | 378,278 | -0.14(-0.78%) |
Jan 22, 2021 | 17.79 | 17.97 | 17.76 | 17.89 | 241,164 | +0.03(+0.16%) |
Jan 21, 2021 | 17.97 | 18.02 | 17.70 | 17.86 | 468,743 | -0.21(-1.19%) |
Jan 20, 2021 | 18.04 | 18.15 | 17.92 | 18.08 | 130,126 | +0.08(+0.47%) |
Jan 19, 2021 | 18.28 | 18.32 | 17.96 | 17.99 | 331,664 | +0.06(+0.31%) |
Jan 15, 2021 | 18.12 | 18.19 | 17.84 | 17.94 | 926,551 | -0.45(-2.44%) |
Jan 14, 2021 | 18.31 | 18.46 | 18.31 | 18.39 | 172,681 | +0.13(+0.72%) |
Jan 13, 2021 | 18.35 | 18.44 | 18.23 | 18.25 | 269,723 | -0.37(-2.01%) |
Jan 12, 2021 | 18.49 | 18.63 | 18.35 | 18.63 | 1,576,219 | -0.16(-0.87%) |
Jan 11, 2021 | 18.70 | 18.86 | 18.65 | 18.79 | 254,571 | -0.33(-1.73%) |
Jan 08, 2021 | 19.19 | 19.25 | 18.96 | 19.12 | 264,927 | +0.14(+0.74%) |
Jan 07, 2021 | 18.93 | 19.03 | 18.89 | 18.98 | 157,736 | +0.18(+0.94%) |
Jan 06, 2021 | 18.45 | 18.94 | 18.45 | 18.81 | 227,650 | +0.33(+1.77%) |
Jan 05, 2021 | 18.34 | 18.50 | 18.29 | 18.48 | 153,035 | +0.41(+2.27%) |
Jan 04, 2021 | 18.36 | 18.41 | 18.06 | 18.07 | 188,744 | +0.30(+1.68%) |
Dec 31, 2020 | 17.77 | 17.77 | 17.77 | 249,525 | -0.15(-0.83%) | |
Dec 30, 2020 | 17.95 | 18.07 | 17.88 | 17.92 | 249,525 | -0.40(-2.19%) |
Dec 29, 2020 | 18.27 | 18.40 | 18.11 | 18.32 | 217,931 | +0.08(+0.46%) |
Dec 28, 2020 | 18.16 | 18.30 | 18.15 | 18.24 | 152,026 | +0.51(+2.90%) |
Dec 24, 2020 | 17.74 | 17.76 | 17.65 | 17.72 | 165,700 | +0.05(+0.26%) |
Dec 23, 2020 | 17.63 | 17.72 | 17.63 | 17.68 | 250,954 | +0.26(+1.50%) |
Dec 22, 2020 | 17.40 | 17.46 | 17.30 | 17.41 | 201,664 | +0.12(+0.70%) |
Dec 21, 2020 | 17.24 | 17.39 | 17.14 | 17.29 | 326,662 | -0.56(-3.14%) |
Dec 18, 2020 | 17.86 | 17.93 | 17.75 | 17.85 | 368,651 | -0.38(-2.10%) |
Dec 17, 2020 | 18.13 | 18.25 | 18.01 | 18.24 | 225,814 | -0.01(-0.05%) |
Dec 16, 2020 | 18.22 | 18.31 | 18.13 | 18.25 | 177,747 | +0.38(+2.14%) |
Dec 15, 2020 | 17.79 | 17.93 | 17.74 | 17.86 | 910,984 | +0.14(+0.79%) |
Dec 14, 2020 | 17.76 | 17.79 | 17.63 | 17.72 | 429,032 | -0.10(-0.58%) |
Dec 11, 2020 | 17.71 | 17.89 | 17.66 | 17.83 | 588,007 | -0.46(-2.54%) |
Dec 10, 2020 | 18.08 | 18.33 | 18.08 | 18.29 | 202,215 | +0.16(+0.87%) |
Dec 09, 2020 | 18.52 | 18.56 | 18.01 | 18.13 | 673,866 | +0.08(+0.46%) |
Dec 08, 2020 | 17.84 | 18.09 | 17.81 | 18.05 | 342,788 | +0.23(+1.30%) |
Dec 07, 2020 | 17.72 | 17.83 | 17.71 | 17.82 | 476,985 | +0.08(+0.47%) |
Dec 04, 2020 | 17.48 | 17.79 | 17.48 | 17.73 | 770,058 | +0.58(+3.36%) |
Dec 03, 2020 | 17.18 | 17.31 | 17.12 | 17.16 | 151,234 | -0.01(-0.05%) |
Dec 02, 2020 | 16.82 | 17.19 | 16.82 | 17.17 | 134,485 | +0.33(+1.93%) |
Dec 01, 2020 | 16.64 | 16.86 | 16.60 | 16.84 | 203,142 | +0.58(+3.54%) |
Nov 30, 2020 | 16.54 | 16.60 | 16.24 | 16.26 | 148,308 | -0.33(-1.96%) |
Nov 27, 2020 | 16.62 | 16.65 | 16.52 | 16.59 | 123,304 | -0.13(-0.81%) |
Nov 25, 2020 | 16.69 | 16.73 | 16.65 | 16.72 | 286,310 | +0.10(+0.59%) |
Nov 24, 2020 | 16.39 | 16.65 | 16.39 | 16.63 | 101,479 | +0.39(+2.40%) |
Nov 23, 2020 | 16.44 | 16.44 | 16.24 | 16.24 | 84,414 | -0.07(-0.40%) |
Nov 20, 2020 | 16.18 | 16.34 | 16.18 | 16.30 | 234,880 | +0.25(+1.56%) |
Nov 19, 2020 | 16.01 | 16.09 | 15.96 | 16.05 | 56,374 | -0.12(-0.75%) |
Nov 18, 2020 | 16.15 | 16.30 | 16.12 | 16.17 | 90,992 | +0.11(+0.69%) |
Nov 17, 2020 | 15.97 | 16.09 | 15.91 | 16.06 | 89,435 | +0.02(+0.12%) |
Nov 16, 2020 | 16.03 | 16.08 | 15.95 | 16.04 | 264,495 | +0.38(+2.43%) |
Nov 13, 2020 | 15.64 | 15.67 | 15.58 | 15.66 | 175,057 | +0.04(+0.24%) |
Nov 12, 2020 | 15.78 | 15.86 | 15.60 | 15.62 | 640,577 | -0.30(-1.87%) |
Nov 11, 2020 | 15.87 | 15.94 | 15.77 | 15.92 | 122,848 | +0.14(+0.88%) |
Nov 10, 2020 | 15.87 | 16.00 | 15.75 | 15.78 | 135,066 | +0.15(+0.95%) |
Nov 09, 2020 | 15.93 | 15.97 | 15.59 | 15.63 | 148,528 | +0.57(+3.76%) |
Nov 06, 2020 | 14.80 | 15.12 | 14.80 | 15.07 | 90,057 | +0.26(+1.76%) |
Nov 05, 2020 | 14.81 | 14.87 | 14.67 | 14.81 | 80,224 | +0.47(+3.31%) |
Nov 04, 2020 | 13.96 | 14.42 | 13.92 | 14.33 | 551,694 | +0.06(+0.39%) |
Nov 03, 2020 | 13.97 | 14.32 | 13.92 | 14.28 | 597,746 | +1.00(+7.56%) |
Nov 02, 2020 | 13.27 | 13.30 | 13.17 | 13.27 | 208,839 | +0.33(+2.59%) |
Oct 30, 2020 | 12.92 | 12.97 | 12.75 | 12.94 | 257,798 | -0.25(-1.90%) |
Oct 29, 2020 | 13.10 | 13.22 | 13.02 | 13.19 | 165,165 | +0.03(+0.21%) |
Oct 28, 2020 | 13.45 | 13.45 | 13.14 | 13.16 | 151,574 | -0.92(-6.54%) |
Oct 27, 2020 | 14.17 | 14.17 | 14.00 | 14.08 | 79,729 | -0.10(-0.72%) |
Oct 26, 2020 | 14.21 | 14.27 | 14.11 | 14.18 | 182,300 | -0.33(-2.30%) |
Oct 23, 2020 | 14.43 | 14.52 | 14.33 | 14.52 | 254,462 | +0.08(+0.58%) |
Oct 22, 2020 | 14.50 | 14.52 | 14.41 | 14.43 | 84,974 | -0.02(-0.13%) |
Oct 21, 2020 | 14.44 | 14.55 | 14.41 | 14.45 | 280,597 | -0.20(-1.36%) |
Oct 20, 2020 | 14.50 | 14.70 | 14.50 | 14.65 | 156,420 | +0.23(+1.58%) |
Oct 19, 2020 | 14.58 | 14.58 | 14.42 | 14.42 | 79,895 | -0.19(-1.27%) |
Oct 16, 2020 | 14.57 | 14.69 | 14.51 | 14.61 | 163,114 | +0.15(+1.03%) |
Oct 15, 2020 | 14.48 | 14.53 | 14.39 | 14.46 | 139,370 | -0.62(-4.13%) |
Oct 14, 2020 | 15.17 | 15.30 | 15.08 | 15.08 | 80,276 | -0.08(-0.55%) |
Oct 13, 2020 | 15.13 | 15.18 | 15.01 | 15.17 | 683,146 | -0.24(-1.57%) |
Oct 12, 2020 | 15.35 | 15.44 | 15.32 | 15.41 | 201,068 | -0.16(-1.01%) |
Oct 09, 2020 | 15.52 | 15.61 | 15.45 | 15.57 | 135,677 | -0.08(-0.50%) |
Oct 08, 2020 | 15.66 | 15.66 | 15.55 | 15.65 | 413,994 | -0.17(-1.09%) |
Oct 07, 2020 | 15.72 | 15.88 | 15.67 | 15.82 | 46,123 | +0.06(+0.41%) |
Oct 06, 2020 | 15.87 | 15.90 | 15.74 | 15.75 | 182,561 | -0.04(-0.24%) |
Oct 05, 2020 | 15.66 | 15.81 | 15.66 | 15.79 | 212,444 | +0.58(+3.79%) |
Oct 02, 2020 | 15.16 | 15.40 | 15.16 | 15.21 | 852,476 | -0.31(-1.98%) |
Oct 01, 2020 | 15.46 | 15.55 | 15.30 | 15.52 | 68,964 | +0.22(+1.46%) |
Sep 30, 2020 | 15.33 | 15.43 | 15.27 | 15.30 | 137,456 | -0.20(-1.32%) |
Sep 29, 2020 | 15.44 | 15.54 | 15.42 | 15.50 | 84,117 | +0.20(+1.34%) |
Sep 28, 2020 | 15.26 | 15.32 | 15.19 | 15.30 | 64,042 | +0.44(+2.94%) |
Sep 25, 2020 | 14.73 | 14.93 | 14.70 | 14.86 | 367,760 | +0.09(+0.63%) |
Sep 24, 2020 | 14.70 | 14.91 | 14.63 | 14.77 | 633,711 | -0.20(-1.37%) |
Sep 23, 2020 | 15.24 | 15.25 | 14.94 | 14.97 | 121,653 | -0.38(-2.48%) |
Sep 22, 2020 | 15.44 | 15.44 | 15.21 | 15.35 | 56,259 | -0.05(-0.30%) |
Sep 21, 2020 | 15.49 | 15.49 | 15.24 | 15.40 | 326,342 | -0.49(-3.10%) |
Sep 18, 2020 | 15.93 | 15.99 | 15.86 | 15.89 | 46,803 | -0.23(-1.44%) |
Sep 17, 2020 | 15.81 | 16.14 | 15.81 | 16.13 | 628,861 | +0.31(+1.94%) |
Sep 16, 2020 | 15.94 | 16.06 | 15.81 | 15.82 | 75,132 | -0.18(-1.10%) |
Sep 15, 2020 | 16.10 | 16.10 | 15.98 | 16.00 | 74,815 | -0.22(-1.38%) |
Sep 14, 2020 | 16.28 | 16.34 | 16.21 | 16.22 | 77,505 | +0.06(+0.35%) |
Sep 11, 2020 | 16.26 | 16.30 | 16.09 | 16.16 | 58,746 | +0.15(+0.93%) |
Sep 10, 2020 | 16.36 | 16.42 | 15.98 | 16.01 | 213,918 | -0.27(-1.68%) |
Sep 09, 2020 | 16.17 | 16.35 | 16.13 | 16.29 | 134,698 | +0.56(+3.58%) |
Sep 08, 2020 | 15.83 | 15.90 | 15.66 | 15.73 | 194,356 | -0.46(-2.81%) |
Sep 04, 2020 | 16.14 | 16.29 | 15.95 | 16.18 | 186,677 | +0.02(+0.12%) |
Sep 03, 2020 | 16.50 | 16.50 | 16.08 | 16.16 | 301,752 | -0.39(-2.36%) |
Sep 02, 2020 | 16.54 | 16.59 | 16.41 | 16.55 | 117,334 | -0.06(-0.39%) |
Sep 01, 2020 | 16.85 | 16.85 | 16.58 | 16.62 | 151,051 | -0.24(-1.43%) |
Aug 31, 2020 | 16.93 | 16.97 | 16.79 | 16.86 | 1,000,649 | -0.31(-1.79%) |
Aug 28, 2020 | 17.12 | 17.19 | 17.05 | 17.17 | 105,228 | +0.23(+1.37%) |
Aug 27, 2020 | 17.13 | 17.13 | 16.87 | 16.93 | 168,587 | -0.12(-0.71%) |
Aug 26, 2020 | 16.84 | 17.06 | 16.78 | 17.05 | 151,718 | +0.12(+0.71%) |
Aug 25, 2020 | 16.99 | 17.04 | 16.80 | 16.93 | 60,122 | -0.02(-0.14%) |
Aug 24, 2020 | 17.06 | 17.06 | 16.94 | 16.96 | 54,401 | +0.20(+1.22%) |
Aug 21, 2020 | 16.79 | 16.79 | 16.68 | 16.75 | 230,899 | -0.34(-1.98%) |
Aug 20, 2020 | 16.88 | 17.12 | 16.82 | 17.09 | 104,213 | +0.14(+0.82%) |
Aug 19, 2020 | 17.27 | 17.32 | 16.92 | 16.95 | 146,826 | -0.41(-2.36%) |
Aug 18, 2020 | 17.44 | 17.48 | 17.27 | 17.36 | 149,324 | +0.05(+0.27%) |
Aug 17, 2020 | 17.24 | 17.38 | 17.24 | 17.31 | 102,663 | +0.07(+0.43%) |
Aug 14, 2020 | 17.11 | 17.28 | 17.11 | 17.24 | 185,601 | +0.10(+0.60%) |
Aug 13, 2020 | 17.25 | 17.33 | 17.09 | 17.14 | 175,814 | +0.07(+0.38%) |
Aug 12, 2020 | 17.07 | 17.14 | 16.99 | 17.07 | 274,145 | +0.25(+1.49%) |
Aug 11, 2020 | 17.01 | 17.07 | 16.78 | 16.82 | 215,029 | +0.00(+0.03%) |
Aug 10, 2020 | 16.79 | 16.86 | 16.73 | 16.82 | 67,247 | +0.15(+0.92%) |
Aug 07, 2020 | 16.70 | 16.81 | 16.57 | 16.66 | 108,778 | -0.24(-1.40%) |
Aug 06, 2020 | 16.91 | 16.96 | 16.74 | 16.90 | 220,888 | -0.14(-0.85%) |
Aug 05, 2020 | 17.05 | 17.17 | 17.02 | 17.05 | 316,716 | +0.20(+1.16%) |
Aug 04, 2020 | 16.64 | 16.85 | 16.61 | 16.85 | 203,415 | +0.25(+1.51%) |
Aug 03, 2020 | 16.54 | 16.66 | 16.48 | 16.60 | 227,847 | +0.25(+1.54%) |
Jul 31, 2020 | 16.43 | 16.54 | 16.19 | 16.35 | 397,026 | -0.13(-0.79%) |
Jul 30, 2020 | 16.60 | 16.60 | 16.22 | 16.48 | 424,838 | -0.44(-2.58%) |
Jul 29, 2020 | 16.78 | 17.02 | 16.78 | 16.92 | 123,952 | +0.19(+1.11%) |
Jul 28, 2020 | 16.86 | 16.86 | 16.67 | 16.73 | 100,142 | -0.25(-1.48%) |
Jul 27, 2020 | 16.81 | 17.01 | 16.81 | 16.98 | 213,734 | +0.30(+1.78%) |
Jul 24, 2020 | 16.49 | 16.68 | 16.46 | 16.68 | 62,835 | +0.11(+0.67%) |
Jul 23, 2020 | 16.61 | 16.76 | 16.51 | 16.57 | 96,470 | -0.12(-0.72%) |
Jul 22, 2020 | 16.71 | 16.79 | 16.60 | 16.69 | 51,079 | +0.04(+0.22%) |
Jul 21, 2020 | 16.72 | 16.79 | 16.63 | 16.66 | 141,703 | +0.20(+1.24%) |
Jul 20, 2020 | 16.18 | 16.50 | 16.16 | 16.45 | 299,497 | +0.46(+2.85%) |
Jul 17, 2020 | 15.90 | 16.02 | 15.87 | 16.00 | 732,508 | +0.17(+1.06%) |
Jul 16, 2020 | 15.81 | 15.96 | 15.79 | 15.83 | 44,706 | -0.01(-0.06%) |
Jul 15, 2020 | 15.92 | 15.94 | 15.77 | 15.84 | 97,664 | +0.05(+0.29%) |
Jul 14, 2020 | 15.64 | 15.84 | 15.63 | 15.79 | 83,017 | +0.20(+1.25%) |
Jul 13, 2020 | 15.91 | 15.93 | 15.57 | 15.60 | 133,088 | -0.17(-1.06%) |
Jul 10, 2020 | 15.76 | 15.81 | 15.67 | 15.76 | 150,095 | +0.02(+0.12%) |
Jul 09, 2020 | 15.87 | 15.87 | 15.62 | 15.74 | 121,343 | -0.06(-0.35%) |
Jul 08, 2020 | 15.67 | 15.87 | 15.64 | 15.80 | 360,971 | +0.11(+0.71%) |
Jul 07, 2020 | 15.83 | 15.90 | 15.67 | 15.69 | 81,057 | -0.33(-2.03%) |
Jul 06, 2020 | 16.04 | 16.10 | 15.95 | 16.01 | 156,083 | +0.22(+1.41%) |
Jul 02, 2020 | 15.88 | 15.98 | 15.75 | 15.79 | 165,589 | +0.22(+1.43%) |
Jul 01, 2020 | 15.39 | 15.60 | 15.39 | 15.57 | 110,456 | +0.13(+0.81%) |
Jun 30, 2020 | 15.48 | 15.56 | 15.36 | 15.44 | 207,113 | -0.13(-0.87%) |
Jun 29, 2020 | 15.55 | 15.61 | 15.50 | 15.58 | 45,901 | +0.10(+0.66%) |
Jun 26, 2020 | 15.64 | 15.66 | 15.40 | 15.47 | 108,455 | -0.36(-2.29%) |
Jun 25, 2020 | 15.62 | 15.90 | 15.54 | 15.84 | 57,323 | +0.09(+0.59%) |
Jun 24, 2020 | 15.98 | 15.98 | 15.65 | 15.74 | 85,928 | -0.43(-2.64%) |
Jun 23, 2020 | 16.28 | 16.38 | 16.15 | 16.17 | 65,364 | +0.12(+0.75%) |
Jun 22, 2020 | 15.91 | 16.13 | 15.91 | 16.05 | 110,427 | +0.32(+2.01%) |
Jun 19, 2020 | 15.89 | 15.91 | 15.66 | 15.73 | 106,842 | -0.06(-0.35%) |
Jun 18, 2020 | 15.80 | 15.89 | 15.75 | 15.79 | 71,932 | +0.05(+0.30%) |
Jun 17, 2020 | 15.87 | 15.93 | 15.63 | 15.74 | 61,881 | -0.15(-0.94%) |
Jun 16, 2020 | 16.08 | 16.09 | 15.82 | 15.89 | 132,288 | +0.10(+0.65%) |
Jun 15, 2020 | 15.49 | 15.90 | 15.48 | 15.79 | 150,812 | -0.13(-0.79%) |
Jun 12, 2020 | 16.10 | 16.19 | 15.68 | 15.92 | 105,759 | +0.27(+1.70%) |
Jun 11, 2020 | 16.10 | 16.24 | 15.62 | 15.65 | 233,001 | -1.03(-6.18%) |
Jun 10, 2020 | 16.44 | 16.73 | 16.36 | 16.68 | 180,636 | +0.21(+1.28%) |
Jun 09, 2020 | 16.35 | 16.50 | 16.35 | 16.47 | 102,134 | -0.24(-1.43%) |
Jun 08, 2020 | 16.52 | 16.71 | 16.39 | 16.71 | 167,511 | +0.27(+1.62%) |
Jun 05, 2020 | 16.49 | 16.59 | 16.37 | 16.44 | 232,062 | +0.49(+3.06%) |
Jun 04, 2020 | 15.88 | 16.11 | 15.85 | 15.95 | 466,292 | -0.00(-0.03%) |
Jun 03, 2020 | 15.76 | 15.98 | 15.69 | 15.96 | 352,817 | +0.40(+2.57%) |
Jun 02, 2020 | 15.36 | 15.59 | 15.34 | 15.56 | 284,480 | +0.17(+1.14%) |