Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.62 | 18.77 | 18.47 | 18.55 | 71,037 | -0.17(-0.91%) |
Jul 29, 2021 | 18.54 | 18.92 | 18.53 | 18.72 | 56,843 | +0.23(+1.24%) |
Jul 28, 2021 | 18.39 | 18.70 | 18.17 | 18.49 | 63,909 | +0.19(+1.04%) |
Jul 27, 2021 | 17.86 | 18.32 | 17.80 | 18.30 | 82,786 | +0.25(+1.39%) |
Jul 26, 2021 | 18.28 | 18.51 | 18.00 | 18.05 | 63,559 | -0.22(-1.20%) |
Jul 23, 2021 | 18.33 | 18.50 | 17.91 | 18.27 | 62,505 | +0.06(+0.33%) |
Jul 22, 2021 | 18.50 | 18.64 | 18.15 | 18.21 | 57,002 | -0.38(-2.04%) |
Jul 21, 2021 | 18.25 | 18.77 | 18.25 | 18.59 | 202,649 | +0.38(+2.09%) |
Jul 20, 2021 | 17.98 | 18.57 | 17.91 | 18.21 | 188,784 | +0.29(+1.62%) |
Jul 19, 2021 | 17.84 | 18.09 | 17.66 | 17.92 | 83,359 | -0.38(-2.08%) |
Jul 16, 2021 | 18.40 | 18.75 | 18.20 | 18.30 | 87,471 | -0.03(-0.16%) |
Jul 15, 2021 | 18.41 | 18.54 | 18.14 | 18.33 | 90,524 | -0.16(-0.87%) |
Jul 14, 2021 | 19.06 | 19.08 | 18.47 | 18.49 | 82,742 | -0.51(-2.68%) |
Jul 13, 2021 | 18.76 | 19.13 | 18.38 | 19.00 | 105,060 | +0.25(+1.33%) |
Jul 12, 2021 | 18.50 | 18.81 | 18.22 | 18.75 | 72,939 | +0.11(+0.59%) |
Jul 09, 2021 | 18.71 | 18.93 | 18.61 | 18.64 | 114,081 | +0.03(+0.16%) |
Jul 08, 2021 | 18.48 | 18.93 | 18.18 | 18.61 | 92,021 | -0.09(-0.48%) |
Jul 07, 2021 | 19.34 | 19.75 | 18.66 | 18.70 | 97,075 | -0.61(-3.16%) |
Jul 06, 2021 | 19.39 | 19.80 | 19.28 | 19.31 | 96,607 | -0.25(-1.28%) |
Jul 02, 2021 | 18.95 | 19.69 | 18.76 | 19.56 | 378,822 | +0.66(+3.49%) |
Jul 01, 2021 | 18.88 | 18.99 | 18.79 | 18.90 | 350,607 | +0.04(+0.21%) |
Jun 30, 2021 | 19.96 | 19.96 | 18.72 | 18.86 | 326,843 | -1.19(-5.94%) |
Jun 29, 2021 | 20.34 | 20.36 | 19.88 | 20.05 | 114,610 | -0.26(-1.28%) |
Jun 28, 2021 | 21.08 | 21.40 | 20.25 | 20.31 | 170,377 | -0.69(-3.29%) |
Jun 25, 2021 | 20.93 | 21.18 | 20.90 | 21.00 | 569,240 | +0.06(+0.29%) |
Jun 24, 2021 | 21.00 | 21.28 | 20.80 | 20.94 | 195,861 | -0.01(-0.05%) |
Jun 23, 2021 | 20.94 | 21.11 | 20.72 | 20.95 | 168,653 | +0.00(+0.00%) |
Jun 22, 2021 | 21.10 | 21.25 | 20.82 | 20.95 | 247,359 | -0.31(-1.46%) |
Jun 21, 2021 | 21.66 | 21.75 | 21.17 | 21.26 | 302,498 | -0.24(-1.12%) |
Jun 18, 2021 | 21.32 | 22.00 | 21.15 | 21.50 | 473,388 | -0.36(-1.65%) |
Jun 17, 2021 | 22.00 | 22.40 | 21.84 | 21.86 | 247,816 | -0.14(-0.64%) |
Jun 16, 2021 | 23.21 | 23.38 | 22.00 | 22.00 | 285,996 | -1.32(-5.66%) |
Jun 15, 2021 | 24.20 | 24.24 | 22.82 | 23.32 | 219,814 | -0.88(-3.64%) |
Jun 14, 2021 | 24.35 | 24.89 | 24.07 | 24.20 | 399,196 | +0.18(+0.75%) |
Jun 11, 2021 | 23.07 | 24.10 | 22.80 | 24.02 | 599,225 | +1.35(+5.96%) |
Jun 10, 2021 | 21.10 | 23.33 | 21.02 | 22.67 | 884,901 | +1.58(+7.49%) |
Jun 09, 2021 | 20.80 | 21.22 | 20.80 | 21.09 | 283,067 | +0.10(+0.48%) |
Jun 08, 2021 | 19.94 | 21.11 | 19.90 | 20.99 | 247,337 | +1.10(+5.53%) |
Jun 07, 2021 | 19.69 | 19.90 | 19.43 | 19.89 | 93,723 | +0.26(+1.32%) |
Jun 04, 2021 | 19.35 | 19.67 | 19.21 | 19.63 | 80,282 | +0.33(+1.71%) |
Jun 03, 2021 | 19.18 | 19.45 | 19.00 | 19.30 | 98,532 | +0.13(+0.68%) |
Jun 02, 2021 | 19.01 | 19.71 | 18.82 | 19.17 | 217,207 | -0.23(-1.19%) |
Jun 01, 2021 | 19.40 | 19.79 | 19.04 | 19.40 | 128,070 | -0.01(-0.05%) |
May 28, 2021 | 18.69 | 19.59 | 18.48 | 19.41 | 188,940 | +0.42(+2.21%) |
May 27, 2021 | 17.42 | 19.32 | 16.37 | 18.99 | 357,992 | +2.62(+16.00%) |
May 26, 2021 | 16.44 | 16.61 | 16.14 | 16.37 | 57,837 | -0.04(-0.24%) |
May 25, 2021 | 16.27 | 16.90 | 16.27 | 16.41 | 80,988 | +0.38(+2.37%) |
May 24, 2021 | 16.41 | 16.58 | 16.00 | 16.03 | 100,511 | -0.32(-1.96%) |
May 21, 2021 | 16.67 | 16.74 | 16.29 | 16.35 | 30,233 | -0.09(-0.55%) |
May 20, 2021 | 16.35 | 16.69 | 16.17 | 16.44 | 44,560 | +0.09(+0.55%) |
May 19, 2021 | 16.05 | 16.44 | 15.85 | 16.35 | 42,269 | +0.13(+0.80%) |
May 18, 2021 | 16.29 | 16.49 | 16.04 | 16.22 | 41,419 | +0.06(+0.37%) |
May 17, 2021 | 16.16 | 16.40 | 15.90 | 16.16 | 144,678 | -0.09(-0.55%) |
May 14, 2021 | 16.01 | 16.55 | 16.01 | 16.25 | 42,075 | +0.26(+1.63%) |
May 13, 2021 | 15.73 | 16.23 | 15.65 | 15.99 | 118,493 | +0.23(+1.46%) |
May 12, 2021 | 15.81 | 16.06 | 15.75 | 15.76 | 147,654 | -0.20(-1.25%) |
May 11, 2021 | 15.98 | 16.18 | 15.76 | 15.96 | 58,358 | -0.11(-0.68%) |
May 10, 2021 | 16.32 | 16.32 | 15.94 | 16.07 | 52,304 | -0.33(-2.01%) |
May 07, 2021 | 16.26 | 16.83 | 16.26 | 16.40 | 78,511 | +0.14(+0.86%) |
May 06, 2021 | 16.16 | 16.45 | 16.07 | 16.26 | 103,549 | -0.05(-0.31%) |
May 05, 2021 | 16.35 | 16.47 | 15.94 | 16.31 | 86,747 | +0.10(+0.62%) |
May 04, 2021 | 16.51 | 16.99 | 16.15 | 16.21 | 88,228 | -0.38(-2.29%) |
May 03, 2021 | 16.62 | 17.19 | 16.46 | 16.59 | 53,791 | +0.06(+0.36%) |
Apr 30, 2021 | 16.32 | 16.61 | 16.32 | 16.53 | 101,300 | +0.05(+0.30%) |
Apr 29, 2021 | 16.77 | 16.95 | 16.48 | 16.48 | 73,351 | -0.25(-1.49%) |
Apr 28, 2021 | 16.89 | 16.98 | 16.53 | 16.73 | 90,688 | -0.08(-0.48%) |
Apr 27, 2021 | 16.85 | 16.93 | 16.65 | 16.81 | 47,126 | -0.05(-0.30%) |
Apr 26, 2021 | 16.90 | 17.32 | 16.81 | 16.86 | 46,045 | -0.13(-0.77%) |
Apr 23, 2021 | 16.64 | 17.05 | 16.61 | 16.99 | 50,200 | +0.47(+2.85%) |
Apr 22, 2021 | 16.75 | 17.00 | 16.51 | 16.52 | 64,204 | -0.11(-0.66%) |
Apr 21, 2021 | 16.44 | 16.73 | 16.36 | 16.63 | 49,992 | +0.13(+0.79%) |
Apr 20, 2021 | 16.67 | 16.90 | 16.45 | 16.50 | 54,289 | -0.23(-1.37%) |
Apr 19, 2021 | 16.88 | 17.19 | 16.57 | 16.73 | 54,422 | -0.15(-0.89%) |
Apr 16, 2021 | 16.54 | 17.00 | 16.25 | 16.88 | 155,000 | +0.38(+2.30%) |
Apr 15, 2021 | 16.89 | 16.92 | 16.23 | 16.50 | 83,005 | -0.48(-2.83%) |
Apr 14, 2021 | 16.57 | 17.07 | 16.50 | 16.98 | 237,878 | +0.44(+2.66%) |
Apr 13, 2021 | 16.31 | 16.56 | 16.01 | 16.54 | 88,750 | +0.27(+1.66%) |
Apr 12, 2021 | 16.39 | 16.39 | 16.08 | 16.27 | 115,172 | -0.16(-0.97%) |
Apr 09, 2021 | 16.38 | 16.63 | 16.20 | 16.43 | 122,100 | -0.02(-0.12%) |
Apr 08, 2021 | 16.53 | 16.59 | 16.11 | 16.45 | 147,678 | +0.20(+1.23%) |
Apr 07, 2021 | 16.95 | 17.13 | 16.23 | 16.25 | 84,008 | -0.51(-3.04%) |
Apr 06, 2021 | 16.13 | 17.00 | 16.05 | 16.76 | 375,714 | +0.70(+4.36%) |
Apr 05, 2021 | 16.21 | 16.33 | 15.81 | 16.06 | 70,068 | -0.15(-0.93%) |
Apr 01, 2021 | 16.04 | 16.21 | 15.89 | 16.21 | 187,200 | +0.36(+2.27%) |
Mar 31, 2021 | 15.79 | 16.24 | 15.65 | 15.85 | 146,737 | +0.20(+1.28%) |
Mar 30, 2021 | 15.60 | 15.86 | 15.55 | 15.65 | 97,387 | +0.08(+0.51%) |
Mar 29, 2021 | 16.17 | 16.17 | 15.55 | 15.57 | 101,907 | -0.45(-2.81%) |
Mar 26, 2021 | 16.37 | 16.55 | 15.83 | 16.02 | 137,100 | -0.26(-1.60%) |
Mar 25, 2021 | 16.30 | 16.41 | 15.96 | 16.28 | 118,543 | -0.19(-1.15%) |
Mar 24, 2021 | 16.99 | 17.00 | 16.42 | 16.47 | 163,682 | -0.39(-2.31%) |
Mar 23, 2021 | 16.88 | 17.06 | 16.77 | 16.86 | 91,477 | -0.21(-1.23%) |
Mar 22, 2021 | 17.39 | 17.60 | 16.92 | 17.07 | 107,410 | -0.32(-1.84%) |
Mar 19, 2021 | 16.70 | 17.46 | 16.59 | 17.39 | 299,300 | +0.66(+3.95%) |
Mar 18, 2021 | 16.63 | 16.95 | 16.39 | 16.73 | 196,166 | +0.13(+0.78%) |
Mar 17, 2021 | 16.63 | 16.80 | 16.43 | 16.60 | 172,976 | -0.27(-1.60%) |
Mar 16, 2021 | 17.28 | 17.30 | 16.65 | 16.87 | 133,416 | -0.62(-3.54%) |
Mar 15, 2021 | 17.50 | 17.66 | 17.20 | 17.49 | 99,455 | -0.17(-0.96%) |
Mar 12, 2021 | 17.97 | 18.23 | 17.57 | 17.66 | 295,300 | -0.25(-1.40%) |
Mar 11, 2021 | 17.61 | 17.91 | 17.42 | 17.91 | 167,388 | +0.36(+2.05%) |
Mar 10, 2021 | 17.11 | 17.65 | 17.05 | 17.55 | 118,342 | +0.43(+2.51%) |
Mar 09, 2021 | 16.24 | 17.23 | 16.24 | 17.12 | 156,956 | +0.75(+4.58%) |
Mar 08, 2021 | 15.88 | 16.49 | 15.85 | 16.37 | 156,984 | +0.35(+2.18%) |
Mar 05, 2021 | 16.12 | 16.12 | 15.63 | 16.02 | 192,900 | +0.00(+0.00%) |
Mar 04, 2021 | 15.93 | 16.36 | 15.54 | 16.02 | 195,360 | +0.04(+0.25%) |
Mar 03, 2021 | 16.06 | 16.47 | 15.76 | 15.98 | 226,753 | -0.26(-1.60%) |
Mar 02, 2021 | 16.02 | 16.70 | 15.33 | 16.24 | 212,445 | -0.04(-0.25%) |
Mar 01, 2021 | 16.00 | 16.47 | 15.85 | 16.28 | 149,692 | +0.48(+3.04%) |
Feb 26, 2021 | 15.90 | 16.07 | 15.66 | 15.80 | 65,100 | -0.08(-0.50%) |
Feb 25, 2021 | 15.78 | 16.04 | 15.54 | 15.88 | 93,891 | -0.02(-0.13%) |
Feb 24, 2021 | 15.68 | 15.94 | 15.29 | 15.90 | 95,339 | +0.20(+1.27%) |
Feb 23, 2021 | 15.76 | 15.80 | 15.03 | 15.70 | 95,734 | -0.10(-0.63%) |
Feb 22, 2021 | 16.16 | 16.16 | 15.65 | 15.80 | 97,345 | -0.40(-2.47%) |
Feb 19, 2021 | 15.75 | 16.32 | 15.75 | 16.20 | 88,200 | +0.45(+2.86%) |
Feb 18, 2021 | 15.74 | 15.76 | 15.60 | 15.75 | 64,952 | -0.04(-0.25%) |
Feb 17, 2021 | 15.65 | 15.84 | 15.50 | 15.79 | 79,826 | +0.04(+0.25%) |
Feb 16, 2021 | 15.55 | 15.88 | 15.51 | 15.75 | 75,507 | +0.20(+1.29%) |
Feb 12, 2021 | 15.30 | 15.55 | 15.05 | 15.55 | 47,100 | +0.23(+1.50%) |
Feb 11, 2021 | 15.40 | 15.47 | 15.12 | 15.32 | 64,264 | -0.05(-0.33%) |
Feb 10, 2021 | 15.29 | 15.48 | 15.01 | 15.37 | 83,871 | +0.11(+0.72%) |
Feb 09, 2021 | 14.99 | 15.49 | 14.97 | 15.26 | 79,780 | +0.27(+1.80%) |
Feb 08, 2021 | 15.16 | 15.53 | 14.83 | 14.99 | 84,282 | -0.06(-0.40%) |
Feb 05, 2021 | 14.69 | 15.08 | 14.59 | 15.05 | 79,100 | +0.46(+3.15%) |
Feb 04, 2021 | 13.98 | 14.59 | 13.96 | 14.59 | 77,817 | +0.63(+4.51%) |
Feb 03, 2021 | 14.15 | 14.35 | 13.90 | 13.96 | 92,266 | -0.28(-1.97%) |
Feb 02, 2021 | 14.04 | 14.52 | 13.94 | 14.24 | 72,947 | +0.37(+2.67%) |
Feb 01, 2021 | 13.56 | 14.08 | 13.32 | 13.87 | 222,105 | +0.40(+2.97%) |
Jan 29, 2021 | 13.96 | 13.96 | 13.43 | 13.47 | 120,900 | -0.30(-2.18%) |
Jan 28, 2021 | 14.18 | 14.25 | 13.76 | 13.77 | 225,172 | -0.28(-1.99%) |
Jan 27, 2021 | 14.51 | 14.66 | 14.00 | 14.05 | 101,127 | -0.69(-4.68%) |
Jan 26, 2021 | 15.39 | 15.48 | 14.69 | 14.74 | 91,191 | -0.54(-3.53%) |
Jan 25, 2021 | 15.24 | 15.50 | 15.13 | 15.28 | 78,699 | +0.06(+0.39%) |
Jan 22, 2021 | 14.78 | 15.29 | 14.74 | 15.22 | 208,700 | +0.38(+2.56%) |
Jan 21, 2021 | 14.61 | 14.93 | 14.57 | 14.84 | 48,175 | +0.16(+1.09%) |
Jan 20, 2021 | 14.73 | 14.98 | 14.60 | 14.68 | 65,415 | -0.09(-0.61%) |
Jan 19, 2021 | 14.88 | 14.88 | 14.53 | 14.77 | 76,233 | +0.10(+0.68%) |
Jan 15, 2021 | 14.87 | 15.17 | 14.56 | 14.67 | 163,100 | -0.39(-2.59%) |
Jan 14, 2021 | 14.64 | 15.21 | 14.46 | 15.06 | 133,752 | +0.42(+2.87%) |
Jan 13, 2021 | 14.79 | 14.79 | 14.48 | 14.64 | 61,435 | -0.13(-0.88%) |
Jan 12, 2021 | 14.55 | 14.78 | 14.27 | 14.77 | 64,385 | +0.19(+1.30%) |
Jan 11, 2021 | 15.00 | 15.00 | 14.43 | 14.58 | 60,722 | -0.36(-2.41%) |
Jan 08, 2021 | 14.85 | 15.11 | 14.70 | 14.94 | 80,800 | +0.09(+0.61%) |
Jan 07, 2021 | 14.71 | 14.88 | 14.42 | 14.85 | 60,902 | +0.00(+0.00%) |
Jan 06, 2021 | 14.32 | 15.00 | 14.18 | 14.85 | 155,725 | +0.66(+4.65%) |
Jan 05, 2021 | 13.75 | 14.34 | 13.74 | 14.19 | 141,230 | +0.41(+2.98%) |
Jan 04, 2021 | 14.41 | 14.51 | 13.60 | 13.78 | 62,512 | -0.62(-4.31%) |
Dec 31, 2020 | 14.40 | 14.40 | 14.40 | 73,129 | +0.12(+0.84%) | |
Dec 30, 2020 | 14.55 | 14.69 | 14.13 | 14.28 | 73,129 | -0.25(-1.72%) |
Dec 29, 2020 | 14.76 | 14.99 | 14.25 | 14.53 | 131,412 | -0.11(-0.75%) |
Dec 28, 2020 | 14.55 | 14.84 | 14.38 | 14.64 | 67,546 | +0.22(+1.53%) |
Dec 24, 2020 | 14.36 | 14.42 | 14.14 | 14.42 | 29,700 | +0.04(+0.28%) |
Dec 23, 2020 | 14.51 | 14.86 | 14.13 | 14.38 | 85,423 | +0.00(+0.00%) |
Dec 22, 2020 | 14.77 | 14.93 | 14.35 | 14.38 | 162,857 | -0.39(-2.64%) |
Dec 21, 2020 | 14.57 | 15.00 | 14.24 | 14.77 | 131,027 | +0.20(+1.37%) |
Dec 18, 2020 | 15.71 | 15.80 | 14.51 | 14.57 | 313,000 | -1.11(-7.08%) |
Dec 17, 2020 | 15.83 | 15.95 | 15.46 | 15.68 | 126,550 | -0.15(-0.95%) |
Dec 16, 2020 | 16.60 | 16.74 | 15.80 | 15.83 | 155,546 | -0.71(-4.29%) |
Dec 15, 2020 | 16.45 | 16.80 | 16.29 | 16.54 | 81,959 | +0.13(+0.79%) |
Dec 14, 2020 | 16.34 | 16.88 | 16.28 | 16.41 | 74,178 | +0.04(+0.24%) |
Dec 11, 2020 | 16.42 | 16.89 | 16.19 | 16.37 | 76,200 | -0.22(-1.33%) |
Dec 10, 2020 | 16.16 | 16.72 | 16.03 | 16.59 | 120,009 | +0.25(+1.53%) |
Dec 09, 2020 | 16.93 | 17.05 | 16.18 | 16.34 | 187,546 | -0.48(-2.85%) |
Dec 08, 2020 | 16.77 | 16.89 | 16.46 | 16.82 | 56,423 | +0.07(+0.42%) |
Dec 07, 2020 | 16.57 | 16.95 | 16.50 | 16.75 | 95,155 | +0.18(+1.09%) |
Dec 04, 2020 | 16.72 | 16.72 | 16.10 | 16.57 | 164,900 | -0.01(-0.06%) |
Dec 03, 2020 | 16.58 | 16.60 | 16.36 | 16.58 | 90,077 | +0.17(+1.04%) |
Dec 02, 2020 | 16.14 | 16.43 | 15.86 | 16.41 | 94,770 | +0.19(+1.17%) |
Dec 01, 2020 | 15.73 | 16.39 | 15.69 | 16.22 | 147,061 | +0.61(+3.91%) |
Nov 30, 2020 | 15.50 | 16.05 | 15.46 | 15.61 | 106,244 | +0.20(+1.30%) |
Nov 27, 2020 | 15.50 | 15.70 | 15.10 | 15.41 | 73,900 | -0.01(-0.06%) |
Nov 25, 2020 | 15.60 | 15.74 | 15.17 | 15.42 | 81,400 | -0.11(-0.71%) |
Nov 24, 2020 | 16.26 | 16.58 | 15.30 | 15.53 | 480,462 | -0.94(-5.71%) |
Nov 23, 2020 | 16.28 | 17.07 | 16.25 | 16.47 | 444,569 | +0.19(+1.17%) |
Nov 20, 2020 | 15.38 | 16.32 | 14.80 | 16.28 | 621,600 | +1.29(+8.61%) |
Nov 19, 2020 | 14.90 | 15.56 | 14.73 | 14.99 | 266,099 | +0.22(+1.49%) |
Nov 18, 2020 | 14.80 | 14.97 | 14.62 | 14.77 | 82,724 | +0.10(+0.68%) |
Nov 17, 2020 | 14.35 | 14.73 | 14.23 | 14.67 | 124,047 | +0.35(+2.44%) |
Nov 16, 2020 | 14.17 | 14.42 | 14.10 | 14.32 | 101,757 | +0.25(+1.78%) |
Nov 13, 2020 | 13.93 | 14.14 | 13.79 | 14.07 | 59,200 | +0.15(+1.08%) |
Nov 12, 2020 | 13.92 | 14.13 | 13.74 | 13.92 | 66,299 | -0.08(-0.57%) |
Nov 11, 2020 | 14.00 | 14.14 | 13.62 | 14.00 | 61,352 | +0.01(+0.07%) |
Nov 10, 2020 | 13.57 | 14.05 | 13.57 | 13.99 | 87,384 | +0.52(+3.86%) |
Nov 09, 2020 | 13.46 | 13.73 | 13.07 | 13.47 | 140,777 | +0.27(+2.05%) |
Nov 06, 2020 | 13.35 | 13.51 | 13.17 | 13.20 | 75,800 | -0.22(-1.64%) |
Nov 05, 2020 | 13.83 | 14.07 | 13.21 | 13.42 | 323,308 | -0.37(-2.68%) |
Nov 04, 2020 | 13.61 | 13.92 | 13.61 | 13.79 | 180,338 | +0.16(+1.17%) |
Nov 03, 2020 | 13.65 | 13.74 | 13.40 | 13.63 | 95,193 | +0.12(+0.89%) |
Nov 02, 2020 | 14.12 | 14.14 | 13.45 | 13.51 | 82,349 | -0.60(-4.25%) |
Oct 30, 2020 | 14.10 | 14.19 | 13.94 | 14.11 | 120,400 | -0.04(-0.28%) |
Oct 29, 2020 | 14.08 | 14.19 | 13.89 | 14.15 | 51,289 | -0.02(-0.14%) |
Oct 28, 2020 | 14.11 | 14.27 | 13.76 | 14.17 | 83,187 | -0.20(-1.39%) |
Oct 27, 2020 | 14.50 | 14.57 | 14.13 | 14.37 | 156,281 | -0.13(-0.90%) |
Oct 26, 2020 | 14.73 | 14.83 | 14.42 | 14.50 | 51,719 | -0.41(-2.75%) |
Oct 23, 2020 | 14.90 | 15.16 | 14.69 | 14.91 | 133,900 | -0.02(-0.13%) |
Oct 22, 2020 | 14.72 | 14.97 | 14.41 | 14.93 | 217,436 | +0.35(+2.40%) |
Oct 21, 2020 | 14.80 | 14.80 | 14.27 | 14.58 | 124,367 | -0.20(-1.35%) |
Oct 20, 2020 | 14.63 | 14.85 | 14.51 | 14.78 | 121,752 | +0.22(+1.51%) |
Oct 19, 2020 | 14.85 | 14.92 | 14.49 | 14.56 | 110,674 | -0.22(-1.49%) |
Oct 16, 2020 | 14.61 | 14.96 | 14.50 | 14.78 | 157,700 | +0.07(+0.48%) |
Oct 15, 2020 | 13.95 | 14.72 | 13.75 | 14.71 | 171,649 | +0.60(+4.25%) |
Oct 14, 2020 | 14.41 | 14.41 | 14.00 | 14.11 | 90,454 | -0.29(-2.01%) |
Oct 13, 2020 | 14.17 | 14.45 | 14.07 | 14.40 | 102,538 | +0.23(+1.62%) |
Oct 12, 2020 | 13.76 | 14.20 | 13.67 | 14.17 | 173,198 | +0.44(+3.20%) |
Oct 09, 2020 | 13.64 | 13.83 | 13.54 | 13.73 | 132,600 | +0.20(+1.48%) |
Oct 08, 2020 | 13.76 | 13.90 | 13.49 | 13.53 | 98,180 | -0.14(-1.02%) |
Oct 07, 2020 | 13.60 | 13.70 | 13.46 | 13.67 | 159,805 | +0.24(+1.79%) |
Oct 06, 2020 | 13.41 | 13.72 | 13.35 | 13.43 | 174,746 | +0.17(+1.28%) |
Oct 05, 2020 | 13.12 | 13.32 | 13.12 | 13.26 | 108,715 | +0.20(+1.53%) |
Oct 02, 2020 | 13.14 | 13.30 | 12.89 | 13.06 | 212,300 | -0.34(-2.54%) |
Oct 01, 2020 | 13.28 | 13.45 | 12.98 | 13.40 | 173,505 | +0.35(+2.68%) |
Sep 30, 2020 | 13.24 | 13.39 | 12.93 | 13.05 | 105,961 | -0.20(-1.51%) |
Sep 29, 2020 | 13.13 | 13.30 | 13.08 | 13.25 | 73,065 | +0.12(+0.91%) |
Sep 28, 2020 | 13.11 | 13.20 | 12.96 | 13.13 | 88,473 | +0.16(+1.23%) |
Sep 25, 2020 | 12.76 | 13.07 | 12.71 | 12.97 | 124,500 | +0.19(+1.49%) |
Sep 24, 2020 | 12.74 | 13.03 | 12.66 | 12.78 | 131,172 | +0.02(+0.16%) |
Sep 23, 2020 | 13.17 | 13.30 | 12.75 | 12.76 | 206,401 | -0.51(-3.84%) |
Sep 22, 2020 | 12.96 | 13.30 | 12.90 | 13.27 | 203,636 | +0.33(+2.55%) |
Sep 21, 2020 | 12.84 | 13.15 | 12.75 | 12.94 | 205,726 | -0.09(-0.69%) |
Sep 18, 2020 | 13.17 | 13.17 | 12.53 | 13.03 | 371,200 | -0.07(-0.53%) |
Sep 17, 2020 | 13.01 | 13.21 | 12.97 | 13.10 | 218,990 | -0.11(-0.83%) |
Sep 16, 2020 | 13.27 | 13.44 | 13.17 | 13.21 | 273,018 | -0.17(-1.27%) |
Sep 15, 2020 | 13.36 | 13.52 | 13.28 | 13.38 | 156,102 | +0.02(+0.15%) |
Sep 14, 2020 | 13.48 | 13.62 | 13.30 | 13.36 | 99,705 | +0.02(+0.15%) |
Sep 11, 2020 | 13.27 | 13.52 | 13.24 | 13.34 | 168,400 | +0.14(+1.06%) |
Sep 10, 2020 | 13.18 | 13.56 | 13.16 | 13.20 | 242,653 | +0.13(+0.99%) |
Sep 09, 2020 | 13.37 | 13.44 | 13.02 | 13.07 | 140,395 | -0.14(-1.06%) |
Sep 08, 2020 | 13.09 | 13.35 | 13.00 | 13.21 | 210,928 | -0.06(-0.45%) |
Sep 04, 2020 | 13.67 | 13.67 | 12.94 | 13.27 | 152,900 | -0.24(-1.78%) |
Sep 03, 2020 | 14.09 | 14.09 | 13.33 | 13.51 | 249,657 | -0.66(-4.66%) |
Sep 02, 2020 | 13.79 | 14.49 | 13.77 | 14.17 | 198,382 | +0.30(+2.16%) |
Sep 01, 2020 | 13.69 | 14.18 | 13.48 | 13.87 | 530,924 | +0.23(+1.69%) |
Aug 31, 2020 | 14.20 | 14.25 | 13.60 | 13.64 | 332,556 | -0.56(-3.94%) |
Aug 28, 2020 | 14.65 | 14.65 | 14.03 | 14.20 | 313,100 | -0.46(-3.14%) |
Aug 27, 2020 | 15.15 | 15.19 | 14.54 | 14.66 | 577,828 | -0.65(-4.25%) |
Aug 26, 2020 | 16.72 | 17.14 | 15.26 | 15.31 | 560,768 | -0.65(-4.07%) |
Aug 25, 2020 | 15.23 | 15.99 | 14.99 | 15.96 | 461,390 | +0.89(+5.91%) |
Aug 24, 2020 | 16.88 | 16.88 | 15.04 | 15.07 | 398,763 | -1.65(-9.87%) |
Aug 21, 2020 | 17.13 | 17.13 | 16.62 | 16.72 | 133,300 | -0.46(-2.68%) |
Aug 20, 2020 | 17.18 | 17.39 | 17.01 | 17.18 | 188,383 | -0.28(-1.60%) |
Aug 19, 2020 | 18.00 | 18.00 | 16.64 | 17.46 | 276,447 | -0.44(-2.46%) |
Aug 18, 2020 | 17.70 | 17.94 | 17.26 | 17.90 | 246,115 | +0.31(+1.76%) |
Aug 17, 2020 | 16.54 | 18.08 | 16.29 | 17.59 | 566,841 | +1.19(+7.26%) |
Aug 14, 2020 | 16.64 | 16.73 | 16.20 | 16.40 | 100,300 | -0.34(-2.03%) |
Aug 13, 2020 | 16.12 | 16.75 | 16.11 | 16.74 | 88,146 | +0.43(+2.64%) |
Aug 12, 2020 | 16.69 | 16.73 | 16.26 | 16.31 | 74,433 | -0.21(-1.27%) |
Aug 11, 2020 | 16.52 | 16.98 | 16.28 | 16.52 | 224,838 | +0.06(+0.36%) |
Aug 10, 2020 | 16.00 | 16.77 | 15.93 | 16.46 | 159,500 | +0.49(+3.07%) |
Aug 07, 2020 | 15.93 | 16.28 | 15.88 | 15.97 | 101,900 | -0.03(-0.19%) |
Aug 06, 2020 | 16.22 | 16.32 | 15.71 | 16.00 | 127,798 | -0.31(-1.90%) |
Aug 05, 2020 | 16.20 | 16.44 | 15.99 | 16.31 | 140,641 | +0.04(+0.25%) |
Aug 04, 2020 | 15.93 | 16.31 | 15.65 | 16.27 | 129,374 | +0.21(+1.31%) |