Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.41 | 10.65 | 10.27 | 10.48 | 4,601 | +0.20(+1.95%) |
May 27, 2021 | 10.80 | 10.80 | 10.10 | 10.28 | 36,381 | -0.37(-3.47%) |
May 26, 2021 | 11.08 | 11.34 | 10.65 | 10.65 | 7,800 | -0.43(-3.88%) |
May 25, 2021 | 11.01 | 11.38 | 10.96 | 11.08 | 38,291 | +0.17(+1.56%) |
May 24, 2021 | 10.90 | 11.20 | 10.43 | 10.91 | 11,228 | +0.01(+0.09%) |
May 21, 2021 | 10.35 | 11.17 | 10.15 | 10.90 | 9,628 | +0.54(+5.21%) |
May 20, 2021 | 10.24 | 10.37 | 9.990 | 10.36 | 16,980 | +0.12(+1.17%) |
May 19, 2021 | 10.25 | 10.42 | 10.00 | 10.24 | 4,827 | -0.13(-1.25%) |
May 18, 2021 | 10.41 | 10.41 | 10.02 | 10.37 | 13,761 | +0.18(+1.77%) |
May 17, 2021 | 9.950 | 10.19 | 9.930 | 10.19 | 6,232 | +0.30(+3.03%) |
May 14, 2021 | 9.750 | 10.18 | 9.750 | 9.890 | 9,435 | +0.14(+1.44%) |
May 13, 2021 | 9.990 | 10.39 | 9.580 | 9.750 | 15,712 | -0.25(-2.50%) |
May 12, 2021 | 10.14 | 10.29 | 9.930 | 10.00 | 13,275 | -0.28(-2.72%) |
May 11, 2021 | 9.930 | 10.39 | 9.930 | 10.28 | 14,456 | +0.06(+0.59%) |
May 10, 2021 | 9.820 | 10.25 | 9.636 | 10.22 | 31,849 | +0.46(+4.71%) |
May 07, 2021 | 9.770 | 9.998 | 9.530 | 9.760 | 18,250 | +0.00(+0.00%) |
May 06, 2021 | 10.55 | 10.64 | 9.640 | 9.760 | 43,290 | -0.74(-7.05%) |
May 05, 2021 | 11.26 | 11.26 | 10.50 | 10.50 | 21,638 | -0.84(-7.41%) |
May 04, 2021 | 11.70 | 11.70 | 10.72 | 11.34 | 49,698 | -0.44(-3.74%) |
May 03, 2021 | 12.38 | 12.38 | 11.78 | 11.78 | 13,985 | -0.60(-4.85%) |
Apr 30, 2021 | 12.26 | 12.38 | 12.07 | 12.38 | 9,100 | +0.12(+0.98%) |
Apr 29, 2021 | 12.50 | 12.50 | 12.17 | 12.26 | 5,631 | -0.24(-1.92%) |
Apr 28, 2021 | 12.98 | 12.98 | 12.17 | 12.50 | 36,700 | -0.09(-0.71%) |
Apr 27, 2021 | 13.24 | 13.31 | 12.57 | 12.59 | 18,675 | -0.60(-4.55%) |
Apr 26, 2021 | 13.44 | 13.55 | 13.02 | 13.19 | 39,923 | -0.25(-1.86%) |
Apr 23, 2021 | 12.42 | 13.59 | 12.42 | 13.44 | 86,100 | +0.99(+7.95%) |
Apr 22, 2021 | 12.16 | 12.55 | 12.07 | 12.45 | 59,279 | +0.45(+3.75%) |
Apr 21, 2021 | 11.85 | 12.14 | 11.56 | 12.00 | 23,904 | +0.21(+1.78%) |
Apr 20, 2021 | 11.66 | 12.25 | 11.66 | 11.79 | 44,611 | +0.16(+1.38%) |
Apr 19, 2021 | 11.97 | 11.99 | 11.53 | 11.63 | 53,193 | -0.44(-3.65%) |
Apr 16, 2021 | 11.93 | 12.18 | 11.59 | 12.07 | 41,300 | +0.14(+1.17%) |
Apr 15, 2021 | 11.89 | 12.18 | 11.75 | 11.93 | 20,155 | +0.04(+0.34%) |
Apr 14, 2021 | 11.28 | 12.23 | 11.24 | 11.89 | 24,533 | +0.65(+5.78%) |
Apr 13, 2021 | 11.15 | 11.92 | 10.73 | 11.24 | 18,639 | +0.34(+3.12%) |
Apr 12, 2021 | 11.20 | 11.31 | 10.53 | 10.90 | 28,816 | -0.37(-3.28%) |
Apr 09, 2021 | 11.74 | 11.74 | 11.15 | 11.27 | 40,200 | -0.58(-4.89%) |
Apr 08, 2021 | 12.22 | 12.24 | 11.56 | 11.85 | 26,700 | -0.44(-3.58%) |
Apr 07, 2021 | 12.50 | 12.60 | 12.13 | 12.29 | 30,286 | -0.18(-1.44%) |
Apr 06, 2021 | 12.40 | 12.70 | 12.25 | 12.47 | 54,361 | +0.09(+0.73%) |
Apr 05, 2021 | 12.43 | 12.69 | 12.19 | 12.38 | 17,668 | +0.13(+1.06%) |
Apr 01, 2021 | 11.85 | 12.53 | 11.71 | 12.25 | 51,600 | +0.55(+4.70%) |
Mar 31, 2021 | 11.56 | 12.25 | 11.39 | 11.70 | 31,968 | +0.12(+1.04%) |
Mar 30, 2021 | 11.62 | 11.93 | 11.18 | 11.58 | 43,056 | -0.20(-1.70%) |
Mar 29, 2021 | 12.75 | 12.75 | 11.29 | 11.78 | 68,509 | -0.92(-7.24%) |
Mar 26, 2021 | 13.25 | 13.42 | 12.30 | 12.70 | 55,000 | -0.36(-2.76%) |
Mar 25, 2021 | 13.39 | 13.78 | 12.62 | 13.06 | 124,111 | -0.55(-4.04%) |
Mar 24, 2021 | 12.65 | 14.46 | 12.59 | 13.61 | 441,669 | +1.01(+8.02%) |
Mar 23, 2021 | 13.62 | 13.62 | 12.05 | 12.60 | 149,234 | -1.25(-9.03%) |
Mar 22, 2021 | 13.43 | 14.19 | 13.40 | 13.85 | 255,744 | +0.80(+6.13%) |
Mar 19, 2021 | 12.51 | 13.19 | 12.01 | 13.05 | 194,400 | +0.36(+2.84%) |
Mar 18, 2021 | 13.24 | 13.40 | 12.30 | 12.69 | 119,647 | -0.62(-4.66%) |
Mar 17, 2021 | 13.48 | 13.54 | 12.85 | 13.31 | 259,345 | +0.10(+0.76%) |
Mar 16, 2021 | 13.81 | 13.99 | 12.84 | 13.21 | 341,647 | -0.53(-3.86%) |
Mar 15, 2021 | 13.70 | 14.27 | 13.48 | 13.74 | 26,532 | +0.19(+1.40%) |
Mar 12, 2021 | 13.51 | 14.05 | 13.25 | 13.55 | 34,000 | +0.05(+0.37%) |
Mar 11, 2021 | 13.50 | 14.15 | 13.40 | 13.50 | 135,834 | +0.25(+1.89%) |
Mar 10, 2021 | 13.44 | 13.90 | 13.07 | 13.25 | 14,305 | +0.32(+2.47%) |
Mar 09, 2021 | 12.88 | 13.82 | 12.84 | 12.93 | 47,722 | -0.28(-2.12%) |
Mar 08, 2021 | 13.35 | 13.66 | 12.59 | 13.21 | 20,839 | +0.12(+0.92%) |
Mar 05, 2021 | 13.47 | 13.55 | 12.28 | 13.09 | 35,500 | -0.35(-2.60%) |
Mar 04, 2021 | 14.50 | 14.50 | 12.83 | 13.44 | 27,389 | -0.83(-5.82%) |
Mar 03, 2021 | 14.40 | 14.55 | 13.70 | 14.27 | 18,583 | -0.17(-1.18%) |
Mar 02, 2021 | 14.68 | 15.11 | 14.28 | 14.44 | 19,682 | -0.53(-3.54%) |
Mar 01, 2021 | 14.79 | 15.35 | 14.30 | 14.97 | 69,152 | +1.37(+10.07%) |
Feb 26, 2021 | 14.20 | 15.29 | 13.60 | 13.60 | 58,400 | -0.75(-5.23%) |
Feb 25, 2021 | 14.62 | 15.69 | 14.35 | 14.35 | 28,069 | -0.31(-2.11%) |
Feb 24, 2021 | 14.97 | 15.06 | 14.45 | 14.66 | 28,226 | -0.31(-2.07%) |
Feb 23, 2021 | 15.52 | 15.90 | 14.72 | 14.97 | 27,330 | -0.93(-5.85%) |
Feb 22, 2021 | 16.87 | 17.04 | 15.90 | 15.90 | 8,365 | -1.00(-5.92%) |
Feb 19, 2021 | 17.00 | 17.32 | 16.78 | 16.90 | 7,400 | +0.10(+0.60%) |
Feb 18, 2021 | 17.21 | 17.42 | 16.66 | 16.80 | 23,537 | -0.71(-4.05%) |
Feb 17, 2021 | 18.15 | 18.74 | 17.10 | 17.51 | 13,100 | -0.35(-1.96%) |
Feb 16, 2021 | 18.18 | 19.08 | 17.80 | 17.86 | 44,690 | -0.14(-0.78%) |
Feb 12, 2021 | 17.28 | 18.17 | 17.22 | 18.00 | 11,700 | +0.73(+4.23%) |
Feb 11, 2021 | 17.95 | 18.32 | 17.27 | 17.27 | 12,967 | -0.62(-3.47%) |
Feb 10, 2021 | 19.47 | 19.47 | 17.89 | 17.89 | 17,962 | -0.16(-0.89%) |
Feb 09, 2021 | 18.67 | 19.14 | 18.00 | 18.05 | 16,350 | -0.57(-3.06%) |
Feb 08, 2021 | 18.60 | 20.34 | 18.47 | 18.62 | 80,601 | +0.28(+1.53%) |
Feb 05, 2021 | 18.97 | 18.97 | 18.31 | 18.34 | 12,900 | -0.09(-0.49%) |
Feb 04, 2021 | 18.42 | 18.75 | 18.00 | 18.43 | 13,230 | +0.33(+1.82%) |
Feb 03, 2021 | 17.22 | 18.63 | 17.22 | 18.10 | 10,481 | +0.96(+5.60%) |
Feb 02, 2021 | 17.35 | 17.75 | 16.83 | 17.14 | 23,660 | -0.21(-1.21%) |
Feb 01, 2021 | 17.43 | 17.98 | 16.78 | 17.35 | 25,607 | +0.15(+0.87%) |
Jan 29, 2021 | 17.99 | 18.17 | 17.19 | 17.20 | 7,700 | -0.30(-1.71%) |
Jan 28, 2021 | 18.05 | 18.31 | 17.10 | 17.50 | 32,860 | -0.50(-2.78%) |
Jan 27, 2021 | 18.10 | 18.40 | 17.11 | 18.00 | 46,415 | -0.47(-2.54%) |
Jan 26, 2021 | 19.22 | 19.50 | 17.60 | 18.47 | 41,357 | -0.79(-4.10%) |
Jan 25, 2021 | 19.67 | 19.67 | 18.33 | 19.26 | 18,689 | +0.05(+0.26%) |
Jan 22, 2021 | 19.04 | 19.58 | 17.75 | 19.21 | 34,100 | +0.05(+0.26%) |
Jan 21, 2021 | 20.15 | 20.49 | 18.70 | 19.16 | 65,894 | -0.94(-4.68%) |
Jan 20, 2021 | 21.66 | 22.00 | 19.85 | 20.10 | 25,989 | -1.65(-7.59%) |
Jan 19, 2021 | 21.45 | 22.49 | 21.17 | 21.75 | 12,998 | +0.56(+2.64%) |
Jan 15, 2021 | 21.94 | 21.94 | 21.11 | 21.19 | 12,600 | -0.94(-4.25%) |
Jan 14, 2021 | 21.62 | 22.20 | 21.16 | 22.13 | 12,026 | +0.58(+2.69%) |
Jan 13, 2021 | 22.23 | 23.00 | 20.61 | 21.55 | 26,289 | -0.65(-2.93%) |
Jan 12, 2021 | 19.11 | 23.00 | 19.11 | 22.20 | 26,335 | +1.40(+6.73%) |
Jan 11, 2021 | 22.25 | 22.38 | 20.13 | 20.80 | 47,171 | -1.36(-6.14%) |
Jan 08, 2021 | 23.66 | 24.57 | 22.04 | 22.16 | 126,500 | -1.50(-6.34%) |
Jan 07, 2021 | 21.67 | 25.77 | 21.35 | 23.66 | 61,998 | +2.37(+11.13%) |
Jan 06, 2021 | 23.05 | 23.14 | 20.23 | 21.29 | 129,109 | -2.21(-9.40%) |
Jan 05, 2021 | 31.36 | 31.36 | 23.04 | 23.50 | 153,888 | -7.61(-24.46%) |
Jan 04, 2021 | 35.45 | 35.45 | 30.20 | 31.11 | 78,441 | -4.60(-12.88%) |
Dec 31, 2020 | 35.71 | 35.71 | 35.71 | 108,940 | -0.20(-0.56%) | |
Dec 30, 2020 | 32.37 | 36.72 | 31.49 | 35.91 | 108,940 | +3.95(+12.36%) |
Dec 29, 2020 | 31.79 | 32.75 | 28.29 | 31.96 | 71,649 | +1.68(+5.55%) |
Dec 28, 2020 | 28.53 | 31.87 | 26.77 | 30.28 | 81,401 | +1.50(+5.21%) |
Dec 24, 2020 | 26.68 | 28.83 | 25.06 | 28.78 | 31,300 | +2.28(+8.60%) |
Dec 23, 2020 | 25.81 | 26.88 | 24.32 | 26.50 | 45,059 | +1.50(+6.00%) |
Dec 22, 2020 | 24.72 | 25.75 | 24.72 | 25.00 | 55,178 | +1.16(+4.87%) |
Dec 21, 2020 | 22.87 | 24.26 | 22.53 | 23.84 | 65,275 | +0.44(+1.88%) |
Dec 18, 2020 | 22.75 | 23.95 | 22.75 | 23.40 | 44,600 | +0.65(+2.86%) |
Dec 17, 2020 | 20.61 | 22.98 | 19.99 | 22.75 | 43,866 | +1.75(+8.33%) |
Dec 16, 2020 | 18.20 | 22.35 | 18.20 | 21.00 | 104,190 | +2.80(+15.38%) |
Dec 15, 2020 | 17.50 | 18.37 | 17.50 | 18.20 | 38,146 | +0.73(+4.18%) |
Dec 14, 2020 | 17.88 | 18.00 | 17.47 | 17.47 | 17,493 | +0.11(+0.63%) |
Dec 11, 2020 | 17.12 | 17.49 | 17.05 | 17.36 | 12,800 | -0.01(-0.06%) |
Dec 10, 2020 | 17.30 | 17.45 | 16.83 | 17.37 | 9,795 | -0.04(-0.23%) |
Dec 09, 2020 | 16.73 | 17.49 | 16.59 | 17.41 | 25,180 | +0.82(+4.94%) |
Dec 08, 2020 | 16.68 | 16.71 | 15.98 | 16.59 | 8,695 | +0.14(+0.85%) |
Dec 07, 2020 | 16.00 | 16.75 | 15.75 | 16.45 | 17,833 | +0.43(+2.68%) |
Dec 04, 2020 | 16.51 | 16.51 | 15.93 | 16.02 | 6,700 | -0.01(-0.06%) |
Dec 03, 2020 | 15.89 | 16.50 | 15.63 | 16.03 | 25,553 | +0.65(+4.23%) |
Dec 02, 2020 | 15.57 | 15.69 | 15.07 | 15.38 | 6,721 | -0.13(-0.84%) |
Dec 01, 2020 | 15.71 | 15.97 | 15.51 | 15.51 | 3,568 | +0.42(+2.78%) |
Nov 30, 2020 | 14.59 | 16.00 | 14.58 | 15.09 | 10,552 | +0.10(+0.67%) |
Nov 27, 2020 | 15.55 | 15.62 | 14.19 | 14.99 | 12,200 | -0.82(-5.19%) |
Nov 25, 2020 | 16.25 | 16.44 | 15.81 | 15.81 | 4,600 | -0.19(-1.19%) |
Nov 24, 2020 | 16.68 | 16.94 | 16.00 | 16.00 | 11,827 | -0.63(-3.79%) |
Nov 23, 2020 | 16.46 | 16.75 | 16.20 | 16.63 | 16,528 | +0.43(+2.65%) |
Nov 20, 2020 | 15.95 | 16.42 | 15.94 | 16.20 | 9,500 | +0.20(+1.25%) |
Nov 19, 2020 | 15.76 | 16.00 | 15.72 | 16.00 | 3,505 | +0.04(+0.25%) |
Nov 18, 2020 | 15.39 | 16.00 | 14.58 | 15.96 | 15,950 | +0.16(+1.01%) |
Nov 17, 2020 | 15.18 | 15.84 | 15.04 | 15.80 | 16,100 | +0.78(+5.19%) |
Nov 16, 2020 | 15.05 | 15.48 | 14.40 | 15.02 | 14,348 | +0.06(+0.43%) |
Nov 13, 2020 | 14.90 | 15.04 | 13.52 | 14.96 | 6,200 | +0.21(+1.39%) |
Nov 12, 2020 | 13.50 | 15.03 | 13.50 | 14.75 | 5,918 | +0.39(+2.75%) |
Nov 11, 2020 | 14.22 | 14.54 | 14.22 | 14.36 | 2,348 | -0.21(-1.41%) |
Nov 10, 2020 | 14.63 | 15.09 | 14.51 | 14.56 | 9,485 | -0.22(-1.50%) |
Nov 09, 2020 | 15.00 | 15.08 | 14.55 | 14.78 | 9,084 | -0.07(-0.46%) |
Nov 06, 2020 | 14.81 | 14.90 | 14.60 | 14.85 | 4,900 | +0.00(+0.00%) |
Nov 05, 2020 | 14.15 | 14.85 | 13.65 | 14.85 | 8,731 | +0.41(+2.84%) |
Nov 04, 2020 | 14.43 | 14.67 | 14.02 | 14.44 | 8,933 | +0.04(+0.28%) |
Nov 03, 2020 | 13.81 | 14.50 | 13.81 | 14.40 | 2,554 | +0.11(+0.77%) |
Nov 02, 2020 | 14.45 | 14.45 | 13.94 | 14.29 | 2,949 | -0.15(-1.00%) |
Oct 30, 2020 | 14.51 | 14.74 | 13.31 | 14.44 | 8,400 | -0.12(-0.86%) |
Oct 29, 2020 | 14.31 | 14.70 | 13.81 | 14.56 | 6,230 | +0.26(+1.82%) |
Oct 28, 2020 | 13.87 | 14.51 | 13.87 | 14.30 | 6,138 | -0.21(-1.48%) |
Oct 27, 2020 | 13.26 | 14.66 | 13.00 | 14.52 | 10,193 | -0.00(-0.03%) |
Oct 26, 2020 | 14.09 | 14.88 | 14.09 | 14.52 | 11,348 | +0.12(+0.84%) |
Oct 23, 2020 | 14.02 | 14.40 | 13.64 | 14.40 | 17,700 | +0.40(+2.85%) |
Oct 22, 2020 | 13.42 | 14.23 | 13.42 | 14.00 | 6,607 | +0.24(+1.74%) |
Oct 21, 2020 | 13.88 | 14.19 | 13.76 | 13.76 | 6,896 | +0.13(+0.95%) |
Oct 20, 2020 | 13.93 | 13.95 | 13.63 | 13.63 | 7,708 | -0.27(-1.94%) |
Oct 19, 2020 | 13.92 | 14.20 | 13.58 | 13.90 | 15,830 | -0.33(-2.32%) |
Oct 16, 2020 | 14.15 | 14.25 | 14.11 | 14.23 | 7,000 | -0.12(-0.84%) |
Oct 15, 2020 | 14.16 | 14.35 | 14.15 | 14.35 | 1,227 | -0.12(-0.83%) |
Oct 14, 2020 | 14.25 | 14.47 | 14.15 | 14.47 | 6,260 | +0.23(+1.62%) |
Oct 13, 2020 | 13.71 | 14.25 | 13.71 | 14.24 | 5,583 | +0.14(+0.99%) |
Oct 12, 2020 | 13.77 | 14.10 | 13.77 | 14.10 | 17,306 | +0.07(+0.50%) |
Oct 09, 2020 | 14.03 | 14.14 | 14.00 | 14.03 | 11,400 | -0.11(-0.78%) |
Oct 08, 2020 | 13.96 | 14.20 | 13.90 | 14.14 | 9,604 | +0.04(+0.28%) |
Oct 07, 2020 | 14.06 | 14.24 | 14.00 | 14.10 | 8,253 | +0.10(+0.71%) |
Oct 06, 2020 | 14.09 | 14.25 | 13.90 | 14.00 | 12,785 | +0.00(+0.00%) |
Oct 05, 2020 | 12.35 | 14.11 | 12.35 | 14.00 | 16,242 | +0.39(+2.87%) |
Oct 02, 2020 | 13.93 | 13.93 | 13.16 | 13.61 | 9,000 | -0.07(-0.51%) |
Oct 01, 2020 | 13.72 | 13.85 | 13.32 | 13.68 | 16,374 | -0.14(-1.01%) |
Sep 30, 2020 | 14.29 | 14.29 | 13.62 | 13.82 | 8,322 | -0.18(-1.29%) |
Sep 29, 2020 | 13.51 | 14.08 | 13.51 | 14.00 | 4,461 | +0.25(+1.82%) |
Sep 28, 2020 | 13.91 | 13.97 | 13.63 | 13.75 | 8,107 | -0.11(-0.79%) |
Sep 25, 2020 | 14.05 | 14.39 | 13.80 | 13.86 | 13,700 | -0.26(-1.84%) |
Sep 24, 2020 | 13.70 | 14.19 | 13.63 | 14.12 | 20,531 | +0.46(+3.37%) |
Sep 23, 2020 | 13.98 | 14.05 | 13.63 | 13.66 | 21,921 | -0.24(-1.73%) |
Sep 22, 2020 | 14.30 | 14.30 | 13.90 | 13.90 | 9,864 | -0.60(-4.14%) |
Sep 21, 2020 | 14.34 | 14.50 | 14.11 | 14.50 | 12,102 | -0.12(-0.82%) |
Sep 18, 2020 | 14.56 | 14.83 | 14.25 | 14.62 | 32,700 | +0.15(+1.04%) |
Sep 17, 2020 | 14.62 | 14.75 | 14.23 | 14.47 | 21,726 | -0.18(-1.23%) |
Sep 16, 2020 | 14.55 | 14.92 | 14.41 | 14.65 | 21,260 | +0.06(+0.41%) |
Sep 15, 2020 | 14.58 | 14.88 | 14.48 | 14.59 | 11,542 | -0.19(-1.29%) |
Sep 14, 2020 | 14.95 | 14.95 | 14.47 | 14.78 | 14,226 | -0.01(-0.03%) |
Sep 11, 2020 | 14.69 | 14.95 | 14.23 | 14.79 | 20,800 | -0.04(-0.24%) |
Sep 10, 2020 | 14.87 | 14.87 | 14.24 | 14.82 | 7,116 | +0.07(+0.47%) |
Sep 09, 2020 | 14.54 | 14.76 | 14.54 | 14.75 | 4,102 | +0.44(+3.07%) |
Sep 08, 2020 | 14.45 | 14.56 | 14.05 | 14.31 | 23,756 | -0.43(-2.92%) |
Sep 04, 2020 | 15.10 | 15.12 | 14.31 | 14.74 | 26,400 | -0.39(-2.58%) |
Sep 03, 2020 | 15.34 | 15.34 | 14.80 | 15.13 | 16,038 | -0.02(-0.13%) |
Sep 02, 2020 | 15.09 | 15.15 | 14.84 | 15.15 | 12,403 | +0.15(+1.00%) |
Sep 01, 2020 | 15.33 | 15.34 | 14.73 | 15.00 | 22,634 | -0.25(-1.64%) |
Aug 31, 2020 | 15.02 | 15.50 | 15.02 | 15.25 | 7,012 | +0.05(+0.33%) |
Aug 28, 2020 | 15.04 | 15.20 | 14.87 | 15.20 | 11,400 | +0.14(+0.93%) |
Aug 27, 2020 | 15.07 | 15.12 | 14.73 | 15.06 | 22,209 | +0.11(+0.74%) |
Aug 26, 2020 | 15.27 | 15.48 | 14.85 | 14.95 | 21,546 | -0.06(-0.40%) |
Aug 25, 2020 | 14.98 | 15.05 | 14.65 | 15.01 | 19,506 | +0.05(+0.33%) |
Aug 24, 2020 | 15.07 | 15.09 | 14.71 | 14.96 | 27,534 | -0.21(-1.38%) |
Aug 21, 2020 | 15.11 | 15.21 | 15.00 | 15.17 | 20,800 | +0.02(+0.13%) |
Aug 20, 2020 | 15.05 | 15.32 | 14.99 | 15.15 | 32,150 | +0.10(+0.66%) |
Aug 19, 2020 | 14.98 | 15.09 | 14.90 | 15.05 | 25,975 | +0.06(+0.40%) |
Aug 18, 2020 | 15.15 | 15.15 | 14.69 | 14.99 | 14,135 | -0.01(-0.07%) |
Aug 17, 2020 | 15.39 | 15.39 | 15.00 | 15.00 | 17,667 | -0.05(-0.33%) |
Aug 14, 2020 | 14.56 | 15.39 | 14.56 | 15.05 | 41,000 | -0.36(-2.34%) |
Aug 13, 2020 | 15.23 | 15.87 | 15.11 | 15.41 | 48,707 | +0.24(+1.58%) |
Aug 12, 2020 | 14.99 | 15.17 | 14.81 | 15.17 | 18,352 | +0.22(+1.47%) |
Aug 11, 2020 | 15.34 | 15.36 | 14.06 | 14.95 | 47,902 | -0.53(-3.42%) |
Aug 10, 2020 | 15.23 | 16.09 | 13.74 | 15.48 | 104,770 | +0.33(+2.18%) |
Aug 07, 2020 | 14.25 | 15.16 | 14.24 | 15.15 | 32,100 | +0.81(+5.65%) |
Aug 06, 2020 | 14.15 | 14.38 | 14.04 | 14.34 | 43,070 | +0.29(+2.06%) |
Aug 05, 2020 | 14.04 | 14.29 | 13.92 | 14.05 | 36,743 | +0.10(+0.72%) |
Aug 04, 2020 | 14.18 | 14.74 | 13.87 | 13.95 | 28,068 | +0.15(+1.09%) |
Aug 03, 2020 | 14.22 | 14.22 | 13.64 | 13.80 | 21,259 | -0.42(-2.95%) |
Jul 31, 2020 | 14.15 | 14.22 | 13.54 | 14.22 | 22,400 | +0.21(+1.50%) |
Jul 30, 2020 | 13.60 | 14.13 | 13.26 | 14.01 | 25,021 | +0.76(+5.74%) |
Jul 29, 2020 | 14.26 | 14.31 | 12.93 | 13.25 | 53,520 | -0.76(-5.42%) |
Jul 28, 2020 | 16.21 | 16.21 | 13.52 | 14.01 | 183,941 | -0.80(-5.40%) |
Jul 27, 2020 | 14.93 | 15.21 | 14.40 | 14.81 | 129,712 | -0.38(-2.50%) |
Jul 24, 2020 | 15.30 | 15.59 | 15.10 | 15.19 | 10,400 | -0.20(-1.30%) |
Jul 23, 2020 | 15.75 | 16.00 | 15.08 | 15.39 | 6,457 | -0.61(-3.81%) |
Jul 22, 2020 | 16.11 | 16.12 | 15.10 | 16.00 | 47,719 | -0.01(-0.06%) |
Jul 21, 2020 | 15.75 | 16.20 | 15.69 | 16.01 | 8,915 | +0.01(+0.06%) |
Jul 20, 2020 | 15.66 | 16.25 | 15.55 | 16.00 | 20,532 | +0.28(+1.78%) |
Jul 17, 2020 | 15.81 | 15.97 | 15.41 | 15.72 | 9,900 | -0.28(-1.75%) |
Jul 16, 2020 | 15.44 | 16.00 | 15.14 | 16.00 | 9,246 | +0.22(+1.39%) |
Jul 15, 2020 | 14.09 | 16.00 | 14.09 | 15.78 | 33,824 | +1.59(+11.21%) |
Jul 14, 2020 | 15.75 | 15.78 | 13.28 | 14.19 | 79,309 | -1.81(-11.31%) |
Jul 13, 2020 | 15.99 | 16.21 | 15.75 | 16.00 | 29,308 | +0.00(+0.00%) |
Jul 10, 2020 | 15.87 | 16.00 | 15.76 | 16.00 | 7,300 | -0.19(-1.17%) |
Jul 09, 2020 | 16.29 | 16.29 | 15.66 | 16.19 | 9,414 | -0.31(-1.88%) |
Jul 08, 2020 | 15.90 | 16.50 | 15.47 | 16.50 | 11,162 | +0.52(+3.25%) |
Jul 07, 2020 | 15.95 | 16.47 | 15.51 | 15.98 | 15,840 | -0.18(-1.11%) |
Jul 06, 2020 | 16.29 | 16.30 | 15.82 | 16.16 | 12,332 | -0.07(-0.43%) |
Jul 02, 2020 | 16.00 | 16.63 | 15.96 | 16.23 | 13,700 | +0.08(+0.50%) |
Jul 01, 2020 | 16.50 | 16.50 | 15.79 | 16.15 | 8,186 | -0.34(-2.06%) |
Jun 30, 2020 | 16.99 | 16.99 | 15.13 | 16.49 | 15,203 | -0.16(-0.96%) |
Jun 29, 2020 | 17.00 | 17.10 | 15.43 | 16.65 | 21,843 | -0.34(-2.00%) |
Jun 26, 2020 | 17.02 | 17.30 | 16.04 | 16.99 | 33,400 | +0.42(+2.53%) |
Jun 25, 2020 | 16.65 | 16.66 | 15.61 | 16.57 | 8,511 | -0.25(-1.52%) |
Jun 24, 2020 | 16.57 | 17.50 | 16.23 | 16.82 | 21,464 | -0.05(-0.33%) |
Jun 23, 2020 | 16.82 | 17.28 | 16.42 | 16.88 | 35,674 | +0.20(+1.20%) |
Jun 22, 2020 | 16.19 | 16.99 | 15.66 | 16.68 | 51,484 | +0.48(+2.96%) |
Jun 19, 2020 | 15.87 | 16.40 | 15.00 | 16.20 | 33,400 | +0.61(+3.91%) |
Jun 18, 2020 | 15.32 | 15.86 | 15.18 | 15.59 | 34,716 | +0.09(+0.58%) |
Jun 17, 2020 | 15.58 | 16.20 | 15.03 | 15.50 | 29,694 | -0.16(-1.02%) |
Jun 16, 2020 | 14.50 | 16.63 | 13.80 | 15.66 | 108,644 | +1.66(+11.86%) |
Jun 15, 2020 | 13.06 | 14.24 | 12.76 | 14.00 | 60,949 | +0.94(+7.20%) |
Jun 12, 2020 | 13.07 | 13.62 | 12.01 | 13.06 | 32,200 | -0.51(-3.76%) |
Jun 11, 2020 | 13.64 | 13.88 | 13.10 | 13.57 | 26,690 | -1.00(-6.86%) |
Jun 10, 2020 | 14.26 | 14.85 | 14.00 | 14.57 | 11,818 | -0.44(-2.93%) |
Jun 09, 2020 | 13.41 | 15.25 | 13.29 | 15.01 | 54,989 | +1.46(+10.77%) |
Jun 08, 2020 | 13.37 | 13.99 | 13.37 | 13.55 | 21,462 | -0.20(-1.45%) |
Jun 05, 2020 | 14.00 | 14.00 | 13.72 | 13.75 | 29,900 | -0.04(-0.29%) |
Jun 04, 2020 | 13.99 | 14.18 | 13.60 | 13.79 | 7,805 | -0.20(-1.43%) |
Jun 03, 2020 | 13.63 | 14.43 | 13.63 | 13.99 | 18,904 | +0.32(+2.34%) |
Jun 02, 2020 | 13.73 | 13.73 | 13.50 | 13.67 | 16,879 | +0.18(+1.33%) |