Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.21 | 21.77 | 21.21 | 21.47 | 92,036 | +0.22(+1.03%) |
Jun 29, 2021 | 21.65 | 21.72 | 21.24 | 21.26 | 77,589 | -0.35(-1.64%) |
Jun 28, 2021 | 22.10 | 22.10 | 21.52 | 21.61 | 89,407 | -0.31(-1.42%) |
Jun 25, 2021 | 21.57 | 22.03 | 21.51 | 21.92 | 91,371 | +0.24(+1.09%) |
Jun 24, 2021 | 21.84 | 21.85 | 21.56 | 21.69 | 92,750 | -0.06(-0.27%) |
Jun 23, 2021 | 21.53 | 21.81 | 21.35 | 21.74 | 78,035 | +0.33(+1.53%) |
Jun 22, 2021 | 21.38 | 21.51 | 21.20 | 21.42 | 115,642 | +0.08(+0.36%) |
Jun 21, 2021 | 21.15 | 21.61 | 21.06 | 21.34 | 74,442 | +0.23(+1.08%) |
Jun 18, 2021 | 21.44 | 21.54 | 20.98 | 21.11 | 204,192 | -0.42(-1.96%) |
Jun 17, 2021 | 21.84 | 22.01 | 21.32 | 21.53 | 127,494 | -0.40(-1.80%) |
Jun 16, 2021 | 21.73 | 22.01 | 21.66 | 21.93 | 78,673 | +0.12(+0.54%) |
Jun 15, 2021 | 21.73 | 21.89 | 21.48 | 21.81 | 76,620 | +0.08(+0.35%) |
Jun 14, 2021 | 21.70 | 21.90 | 21.70 | 21.74 | 57,953 | -0.06(-0.27%) |
Jun 11, 2021 | 21.64 | 21.86 | 21.60 | 21.79 | 69,930 | +0.20(+0.94%) |
Jun 10, 2021 | 21.90 | 21.90 | 21.56 | 21.59 | 84,944 | -0.24(-1.08%) |
Jun 09, 2021 | 21.73 | 21.85 | 21.47 | 21.83 | 108,359 | +0.04(+0.19%) |
Jun 08, 2021 | 21.98 | 21.98 | 21.76 | 21.79 | 103,931 | -0.18(-0.80%) |
Jun 07, 2021 | 21.90 | 22.15 | 21.90 | 21.96 | 145,489 | +0.06(+0.27%) |
Jun 04, 2021 | 21.81 | 22.01 | 21.69 | 21.90 | 43,977 | +0.03(+0.15%) |
Jun 03, 2021 | 21.92 | 21.94 | 21.75 | 21.87 | 52,487 | -0.01(-0.04%) |
Jun 02, 2021 | 21.90 | 22.07 | 21.77 | 21.88 | 86,790 | -0.03(-0.15%) |
Jun 01, 2021 | 21.97 | 22.32 | 21.81 | 21.91 | 116,164 | +0.06(+0.27%) |
May 28, 2021 | 21.53 | 21.85 | 21.45 | 21.85 | 91,184 | +0.32(+1.49%) |
May 27, 2021 | 21.49 | 21.69 | 21.37 | 21.53 | 132,392 | +0.23(+1.07%) |
May 26, 2021 | 21.27 | 21.57 | 21.17 | 21.31 | 102,107 | +0.07(+0.32%) |
May 25, 2021 | 21.46 | 21.79 | 21.24 | 21.24 | 220,150 | -0.12(-0.55%) |
May 24, 2021 | 21.10 | 21.47 | 20.91 | 21.36 | 221,569 | +0.23(+1.08%) |
May 21, 2021 | 21.01 | 21.31 | 20.98 | 21.13 | 69,985 | +0.08(+0.40%) |
May 20, 2021 | 20.76 | 21.14 | 20.76 | 21.05 | 86,889 | +0.14(+0.69%) |
May 19, 2021 | 20.82 | 21.25 | 20.63 | 20.90 | 167,756 | -0.23(-1.08%) |
May 18, 2021 | 20.81 | 21.37 | 20.81 | 21.13 | 146,755 | +0.23(+1.09%) |
May 17, 2021 | 20.42 | 20.96 | 20.42 | 20.90 | 195,450 | +0.31(+1.51%) |
May 14, 2021 | 20.55 | 20.83 | 20.50 | 20.59 | 223,594 | -0.11(-0.53%) |
May 13, 2021 | 20.21 | 20.80 | 20.11 | 20.70 | 291,163 | +0.36(+1.78%) |
May 12, 2021 | 21.16 | 21.46 | 20.27 | 20.34 | 460,466 | -1.19(-5.52%) |
May 11, 2021 | 22.06 | 22.11 | 21.48 | 21.53 | 152,057 | -0.79(-3.55%) |
May 10, 2021 | 22.55 | 22.90 | 22.29 | 22.32 | 218,860 | -0.06(-0.26%) |
May 07, 2021 | 22.19 | 22.51 | 22.11 | 22.38 | 163,790 | +0.02(+0.08%) |
May 06, 2021 | 22.59 | 22.59 | 21.98 | 22.36 | 199,220 | -0.04(-0.19%) |
May 05, 2021 | 22.27 | 22.53 | 22.11 | 22.40 | 230,068 | +0.40(+1.80%) |
May 04, 2021 | 21.52 | 22.02 | 21.48 | 22.01 | 163,642 | +0.36(+1.67%) |
May 03, 2021 | 21.43 | 22.11 | 21.34 | 21.64 | 192,613 | +0.22(+1.02%) |
Apr 30, 2021 | 21.22 | 21.91 | 20.63 | 21.42 | 368,228 | +0.62(+3.00%) |
Apr 29, 2021 | 21.14 | 21.37 | 20.72 | 20.80 | 130,474 | -0.44(-2.06%) |
Apr 28, 2021 | 21.06 | 21.37 | 21.06 | 21.24 | 78,965 | +0.06(+0.28%) |
Apr 27, 2021 | 20.81 | 21.21 | 20.81 | 21.18 | 99,023 | +0.36(+1.74%) |
Apr 26, 2021 | 20.59 | 20.99 | 20.57 | 20.82 | 94,943 | +0.22(+1.06%) |
Apr 23, 2021 | 20.09 | 20.79 | 20.09 | 20.60 | 168,617 | +0.21(+1.03%) |
Apr 22, 2021 | 20.54 | 20.56 | 20.26 | 20.39 | 175,022 | +0.02(+0.08%) |
Apr 21, 2021 | 20.10 | 20.57 | 19.96 | 20.37 | 172,600 | +0.15(+0.75%) |
Apr 20, 2021 | 20.53 | 20.69 | 20.21 | 20.22 | 149,522 | -0.23(-1.11%) |
Apr 19, 2021 | 20.45 | 20.51 | 20.25 | 20.45 | 126,868 | -0.03(-0.16%) |
Apr 16, 2021 | 20.56 | 20.77 | 20.47 | 20.48 | 113,757 | -0.13(-0.61%) |
Apr 15, 2021 | 20.67 | 20.78 | 20.51 | 20.61 | 98,964 | -0.05(-0.24%) |
Apr 14, 2021 | 20.85 | 20.85 | 20.50 | 20.66 | 204,588 | -0.35(-1.68%) |
Apr 13, 2021 | 20.91 | 21.04 | 20.75 | 21.01 | 161,914 | -0.04(-0.20%) |
Apr 12, 2021 | 20.74 | 21.11 | 20.59 | 21.05 | 180,664 | +0.34(+1.64%) |
Apr 09, 2021 | 20.71 | 20.77 | 20.59 | 20.71 | 138,888 | -0.04(-0.20%) |
Apr 08, 2021 | 20.50 | 20.75 | 20.22 | 20.75 | 182,922 | +0.29(+1.42%) |
Apr 07, 2021 | 20.06 | 20.49 | 19.97 | 20.46 | 168,765 | +0.41(+2.03%) |
Apr 06, 2021 | 19.50 | 20.07 | 19.48 | 20.06 | 165,877 | +0.61(+3.16%) |
Apr 05, 2021 | 19.43 | 19.56 | 19.14 | 19.44 | 226,668 | +0.00(+0.00%) |
Apr 01, 2021 | 19.09 | 19.51 | 19.09 | 19.44 | 143,947 | +0.22(+1.17%) |
Mar 31, 2021 | 19.38 | 19.50 | 19.08 | 19.22 | 172,998 | -0.14(-0.73%) |
Mar 30, 2021 | 19.26 | 19.48 | 19.09 | 19.36 | 100,612 | +0.22(+1.17%) |
Mar 29, 2021 | 19.20 | 19.47 | 19.06 | 19.14 | 154,631 | -0.35(-1.79%) |
Mar 26, 2021 | 19.54 | 19.69 | 19.19 | 19.48 | 107,448 | +0.05(+0.26%) |
Mar 25, 2021 | 19.01 | 19.59 | 18.70 | 19.43 | 256,659 | +0.26(+1.34%) |
Mar 24, 2021 | 19.61 | 20.03 | 19.12 | 19.18 | 105,217 | -0.25(-1.28%) |
Mar 23, 2021 | 19.92 | 20.01 | 19.33 | 19.43 | 123,745 | -0.66(-3.27%) |
Mar 22, 2021 | 20.17 | 20.26 | 19.77 | 20.08 | 275,701 | -0.31(-1.51%) |
Mar 19, 2021 | 19.66 | 20.54 | 19.64 | 20.39 | 724,677 | +0.50(+2.50%) |
Mar 18, 2021 | 19.82 | 20.11 | 19.77 | 19.89 | 218,116 | +0.16(+0.80%) |
Mar 17, 2021 | 19.58 | 19.78 | 19.48 | 19.73 | 180,492 | +0.07(+0.38%) |
Mar 16, 2021 | 19.85 | 20.02 | 19.50 | 19.66 | 275,912 | -0.33(-1.66%) |
Mar 15, 2021 | 19.80 | 20.09 | 19.77 | 19.99 | 195,106 | +0.07(+0.33%) |
Mar 12, 2021 | 19.73 | 20.00 | 19.73 | 19.92 | 142,863 | +0.14(+0.71%) |
Mar 11, 2021 | 19.71 | 19.98 | 19.57 | 19.78 | 137,695 | +0.02(+0.08%) |
Mar 10, 2021 | 19.81 | 20.00 | 19.75 | 19.77 | 160,493 | -0.05(-0.25%) |
Mar 09, 2021 | 20.29 | 20.29 | 19.81 | 19.82 | 275,864 | -0.32(-1.61%) |
Mar 08, 2021 | 19.70 | 20.33 | 19.65 | 20.14 | 259,969 | +0.37(+1.85%) |
Mar 05, 2021 | 20.02 | 20.03 | 19.13 | 19.77 | 263,803 | -0.14(-0.71%) |
Mar 04, 2021 | 20.33 | 20.42 | 19.51 | 19.92 | 213,895 | -0.37(-1.80%) |
Mar 03, 2021 | 19.84 | 20.47 | 19.69 | 20.28 | 248,736 | +0.35(+1.75%) |
Mar 02, 2021 | 19.06 | 20.25 | 19.05 | 19.93 | 302,104 | +1.07(+5.68%) |
Mar 01, 2021 | 19.95 | 20.42 | 18.77 | 18.86 | 472,892 | -0.77(-3.93%) |
Feb 26, 2021 | 19.82 | 20.07 | 19.51 | 19.63 | 345,715 | -0.15(-0.76%) |
Feb 25, 2021 | 19.37 | 20.16 | 19.37 | 19.78 | 408,028 | +0.42(+2.14%) |
Feb 24, 2021 | 19.01 | 19.55 | 18.99 | 19.37 | 266,594 | +0.35(+1.83%) |
Feb 23, 2021 | 19.11 | 19.20 | 18.68 | 19.02 | 161,928 | -0.06(-0.30%) |
Feb 22, 2021 | 19.51 | 19.60 | 18.98 | 19.08 | 130,474 | -0.51(-2.59%) |
Feb 19, 2021 | 19.32 | 19.63 | 19.09 | 19.58 | 117,808 | +0.27(+1.37%) |
Feb 18, 2021 | 19.06 | 19.43 | 18.70 | 19.32 | 179,634 | +0.09(+0.47%) |
Feb 17, 2021 | 19.43 | 19.52 | 19.01 | 19.23 | 152,794 | -0.52(-2.65%) |
Feb 16, 2021 | 19.51 | 19.75 | 19.32 | 19.75 | 200,452 | +0.44(+2.28%) |
Feb 12, 2021 | 19.03 | 19.43 | 18.78 | 19.31 | 270,308 | +0.34(+1.79%) |
Feb 11, 2021 | 18.83 | 18.98 | 18.65 | 18.97 | 120,814 | +0.22(+1.20%) |
Feb 10, 2021 | 18.83 | 18.92 | 18.59 | 18.75 | 165,690 | -0.08(-0.44%) |
Feb 09, 2021 | 18.13 | 18.89 | 18.10 | 18.83 | 247,511 | +0.65(+3.56%) |
Feb 08, 2021 | 17.74 | 18.31 | 17.74 | 18.18 | 211,158 | +0.38(+2.15%) |
Feb 05, 2021 | 17.45 | 17.82 | 17.45 | 17.80 | 118,651 | +0.01(+0.05%) |
Feb 04, 2021 | 17.63 | 17.85 | 17.63 | 17.79 | 78,120 | +0.21(+1.18%) |
Feb 03, 2021 | 17.17 | 17.63 | 17.17 | 17.58 | 148,601 | +0.22(+1.29%) |
Feb 02, 2021 | 17.10 | 17.41 | 17.10 | 17.36 | 93,356 | +0.33(+1.95%) |
Feb 01, 2021 | 17.27 | 17.28 | 16.94 | 17.03 | 299,251 | -0.07(-0.44%) |
Jan 29, 2021 | 17.34 | 17.41 | 16.89 | 17.10 | 280,908 | -0.13(-0.77%) |
Jan 28, 2021 | 17.38 | 17.39 | 17.08 | 17.23 | 249,221 | -0.02(-0.10%) |
Jan 27, 2021 | 17.02 | 17.38 | 17.00 | 17.25 | 273,645 | -0.06(-0.34%) |
Jan 26, 2021 | 17.38 | 17.57 | 17.10 | 17.31 | 190,474 | -0.07(-0.43%) |
Jan 25, 2021 | 17.73 | 17.73 | 17.03 | 17.38 | 381,732 | -0.36(-2.01%) |
Jan 22, 2021 | 17.81 | 18.00 | 17.54 | 17.74 | 309,939 | -0.03(-0.19%) |
Jan 21, 2021 | 17.62 | 17.92 | 17.60 | 17.77 | 317,611 | +0.04(+0.23%) |
Jan 20, 2021 | 18.06 | 18.06 | 17.56 | 17.73 | 214,415 | -0.25(-1.38%) |
Jan 19, 2021 | 17.77 | 18.22 | 17.74 | 17.98 | 277,929 | +0.17(+0.98%) |
Jan 15, 2021 | 17.46 | 17.83 | 17.35 | 17.81 | 214,536 | +0.17(+0.94%) |
Jan 14, 2021 | 17.43 | 17.72 | 17.25 | 17.64 | 325,056 | +0.08(+0.47%) |
Jan 13, 2021 | 17.56 | 17.63 | 17.22 | 17.56 | 394,700 | -0.06(-0.32%) |
Jan 12, 2021 | 17.31 | 17.63 | 17.18 | 17.62 | 381,588 | +0.44(+2.57%) |
Jan 11, 2021 | 16.94 | 17.21 | 16.90 | 17.17 | 259,187 | +0.24(+1.40%) |
Jan 08, 2021 | 17.15 | 17.15 | 16.67 | 16.94 | 223,210 | -0.05(-0.29%) |
Jan 07, 2021 | 16.95 | 17.20 | 16.78 | 16.99 | 172,559 | +0.16(+0.92%) |
Jan 06, 2021 | 16.88 | 17.25 | 16.73 | 16.83 | 365,927 | +0.71(+4.41%) |
Jan 05, 2021 | 15.84 | 16.35 | 15.84 | 16.12 | 188,577 | +0.25(+1.59%) |
Jan 04, 2021 | 15.96 | 16.30 | 15.80 | 15.87 | 329,794 | -0.01(-0.05%) |
Dec 31, 2020 | 15.88 | 15.88 | 15.88 | 159,419 | +0.17(+1.09%) | |
Dec 30, 2020 | 15.57 | 15.86 | 15.57 | 15.71 | 159,419 | +0.12(+0.79%) |
Dec 29, 2020 | 15.85 | 15.85 | 15.53 | 15.58 | 157,074 | -0.20(-1.29%) |
Dec 28, 2020 | 16.04 | 16.19 | 15.73 | 15.79 | 192,878 | -0.23(-1.43%) |
Dec 24, 2020 | 16.05 | 16.05 | 15.87 | 16.02 | 74,117 | +0.08(+0.51%) |
Dec 23, 2020 | 15.88 | 16.07 | 15.84 | 15.93 | 144,764 | +0.11(+0.67%) |
Dec 22, 2020 | 15.71 | 16.00 | 15.61 | 15.83 | 141,444 | +0.03(+0.21%) |
Dec 21, 2020 | 16.24 | 16.30 | 15.71 | 15.79 | 369,712 | -0.64(-3.92%) |
Dec 18, 2020 | 16.36 | 16.49 | 16.16 | 16.44 | 253,225 | +0.14(+0.85%) |
Dec 17, 2020 | 15.84 | 16.43 | 15.35 | 16.30 | 584,315 | +0.19(+1.17%) |
Dec 16, 2020 | 16.28 | 16.45 | 16.11 | 16.11 | 323,073 | -0.43(-2.62%) |
Dec 15, 2020 | 16.69 | 16.94 | 16.46 | 16.55 | 230,307 | -0.23(-1.36%) |
Dec 14, 2020 | 16.83 | 17.13 | 16.74 | 16.77 | 301,555 | -0.29(-1.72%) |
Dec 11, 2020 | 17.46 | 17.63 | 16.63 | 17.07 | 270,989 | -0.37(-2.11%) |
Dec 10, 2020 | 16.30 | 17.61 | 16.28 | 17.44 | 912,432 | +0.99(+6.01%) |
Dec 09, 2020 | 16.33 | 16.59 | 16.24 | 16.45 | 203,006 | +0.28(+1.72%) |
Dec 08, 2020 | 16.33 | 16.45 | 16.05 | 16.17 | 202,180 | -0.19(-1.15%) |
Dec 07, 2020 | 16.65 | 16.71 | 16.26 | 16.36 | 206,003 | -0.15(-0.89%) |
Dec 04, 2020 | 16.16 | 16.65 | 16.08 | 16.50 | 290,345 | +0.30(+1.86%) |
Dec 03, 2020 | 15.98 | 16.24 | 15.85 | 16.20 | 166,037 | +0.35(+2.21%) |
Dec 02, 2020 | 15.96 | 16.20 | 15.85 | 15.85 | 214,908 | -0.11(-0.67%) |
Dec 01, 2020 | 15.97 | 16.03 | 15.86 | 15.96 | 230,435 | -0.02(-0.10%) |
Nov 30, 2020 | 16.04 | 16.06 | 15.84 | 15.97 | 217,575 | -0.05(-0.31%) |
Nov 27, 2020 | 16.12 | 16.12 | 15.73 | 16.02 | 140,517 | -0.05(-0.30%) |
Nov 25, 2020 | 15.96 | 16.07 | 15.73 | 16.07 | 150,808 | +0.02(+0.10%) |
Nov 24, 2020 | 15.89 | 16.08 | 15.84 | 16.06 | 239,040 | +0.23(+1.44%) |
Nov 23, 2020 | 15.82 | 15.99 | 15.64 | 15.83 | 261,633 | +0.22(+1.41%) |
Nov 20, 2020 | 15.53 | 15.63 | 15.47 | 15.61 | 107,685 | +0.03(+0.21%) |
Nov 19, 2020 | 15.63 | 15.71 | 15.53 | 15.57 | 195,465 | -0.20(-1.29%) |
Nov 18, 2020 | 15.62 | 15.84 | 15.62 | 15.78 | 131,138 | +0.10(+0.62%) |
Nov 17, 2020 | 15.67 | 15.77 | 15.53 | 15.68 | 94,740 | -0.06(-0.36%) |
Nov 16, 2020 | 15.51 | 15.83 | 15.46 | 15.74 | 226,511 | +0.33(+2.12%) |
Nov 13, 2020 | 15.12 | 15.45 | 15.12 | 15.41 | 231,418 | +0.30(+2.00%) |
Nov 12, 2020 | 15.44 | 15.45 | 14.99 | 15.11 | 216,607 | -0.35(-2.27%) |
Nov 11, 2020 | 15.38 | 15.51 | 15.21 | 15.46 | 183,649 | +0.01(+0.05%) |
Nov 10, 2020 | 14.95 | 15.47 | 14.79 | 15.45 | 250,911 | +0.64(+4.30%) |
Nov 09, 2020 | 14.86 | 15.07 | 14.76 | 14.82 | 302,252 | +0.48(+3.36%) |
Nov 06, 2020 | 14.53 | 14.67 | 14.28 | 14.33 | 143,580 | -0.23(-1.57%) |
Nov 05, 2020 | 14.48 | 14.79 | 14.35 | 14.56 | 168,926 | +0.10(+0.68%) |
Nov 04, 2020 | 14.54 | 14.81 | 14.46 | 14.46 | 169,737 | -0.26(-1.77%) |
Nov 03, 2020 | 14.56 | 14.81 | 14.47 | 14.73 | 138,244 | +0.33(+2.33%) |
Nov 02, 2020 | 14.26 | 14.47 | 14.12 | 14.39 | 179,968 | +0.28(+1.97%) |
Oct 30, 2020 | 14.11 | 14.25 | 13.88 | 14.11 | 258,738 | -0.35(-2.43%) |
Oct 29, 2020 | 14.08 | 14.56 | 14.02 | 14.46 | 195,787 | +0.45(+3.20%) |
Oct 28, 2020 | 14.28 | 14.29 | 13.80 | 14.02 | 272,225 | -0.42(-2.94%) |
Oct 27, 2020 | 14.50 | 14.64 | 14.29 | 14.44 | 175,036 | -0.15(-1.01%) |
Oct 26, 2020 | 14.69 | 14.76 | 14.40 | 14.59 | 175,966 | -0.29(-1.92%) |
Oct 23, 2020 | 14.73 | 15.05 | 14.71 | 14.87 | 185,600 | +0.19(+1.28%) |
Oct 22, 2020 | 14.66 | 15.01 | 14.60 | 14.68 | 213,813 | +0.20(+1.35%) |
Oct 21, 2020 | 14.71 | 14.73 | 14.44 | 14.49 | 172,627 | -0.14(-0.95%) |
Oct 20, 2020 | 14.46 | 14.99 | 14.46 | 14.63 | 241,053 | +0.06(+0.39%) |
Oct 19, 2020 | 14.88 | 14.92 | 14.48 | 14.57 | 410,790 | -0.42(-2.78%) |
Oct 16, 2020 | 15.27 | 15.27 | 14.82 | 14.99 | 192,951 | -0.29(-1.87%) |
Oct 15, 2020 | 15.35 | 15.49 | 15.17 | 15.27 | 174,267 | -0.18(-1.16%) |
Oct 14, 2020 | 15.51 | 15.67 | 15.32 | 15.45 | 208,669 | -0.26(-1.66%) |
Oct 13, 2020 | 15.45 | 15.75 | 15.42 | 15.71 | 267,113 | +0.19(+1.24%) |
Oct 12, 2020 | 15.65 | 15.69 | 15.27 | 15.52 | 291,957 | -0.15(-0.97%) |
Oct 09, 2020 | 15.87 | 15.91 | 15.48 | 15.67 | 226,137 | -0.17(-1.06%) |
Oct 08, 2020 | 15.48 | 15.87 | 15.38 | 15.84 | 333,373 | +0.45(+2.92%) |
Oct 07, 2020 | 15.33 | 15.44 | 15.32 | 15.39 | 151,057 | +0.10(+0.63%) |
Oct 06, 2020 | 15.37 | 15.48 | 15.18 | 15.30 | 223,012 | +0.02(+0.10%) |
Oct 05, 2020 | 15.42 | 15.62 | 15.23 | 15.28 | 211,493 | -0.06(-0.42%) |
Oct 02, 2020 | 15.43 | 15.64 | 15.25 | 15.34 | 273,436 | -0.23(-1.49%) |
Oct 01, 2020 | 15.23 | 15.73 | 15.23 | 15.58 | 435,808 | +0.30(+1.99%) |
Sep 30, 2020 | 14.82 | 15.55 | 14.77 | 15.27 | 1,118,073 | +0.60(+4.10%) |
Sep 29, 2020 | 14.31 | 14.70 | 14.23 | 14.67 | 372,352 | +0.25(+1.72%) |
Sep 28, 2020 | 14.34 | 14.43 | 14.24 | 14.42 | 261,016 | +0.25(+1.75%) |
Sep 25, 2020 | 13.89 | 14.36 | 13.82 | 14.17 | 236,869 | +0.33(+2.37%) |
Sep 24, 2020 | 13.97 | 13.99 | 13.67 | 13.85 | 170,069 | +0.02(+0.17%) |
Sep 23, 2020 | 14.30 | 14.49 | 13.75 | 13.82 | 372,957 | -0.28(-1.99%) |
Sep 22, 2020 | 14.08 | 14.50 | 13.85 | 14.10 | 416,634 | +0.52(+3.83%) |
Sep 21, 2020 | 14.01 | 14.01 | 13.32 | 13.58 | 354,146 | -0.60(-4.24%) |
Sep 18, 2020 | 14.22 | 14.22 | 13.89 | 14.18 | 386,754 | +0.06(+0.45%) |
Sep 17, 2020 | 13.97 | 14.17 | 13.83 | 14.12 | 169,817 | +0.15(+1.09%) |
Sep 16, 2020 | 13.63 | 14.11 | 13.63 | 13.97 | 175,609 | +0.33(+2.41%) |
Sep 15, 2020 | 13.58 | 13.74 | 13.48 | 13.64 | 176,389 | +0.08(+0.59%) |
Sep 14, 2020 | 13.22 | 13.68 | 13.22 | 13.56 | 124,995 | +0.43(+3.30%) |
Sep 11, 2020 | 13.25 | 13.29 | 13.10 | 13.12 | 255,215 | -0.12(-0.91%) |
Sep 10, 2020 | 13.22 | 13.45 | 13.22 | 13.25 | 205,429 | +0.00(+0.00%) |
Sep 09, 2020 | 13.34 | 13.49 | 13.24 | 13.25 | 206,851 | -0.08(-0.60%) |
Sep 08, 2020 | 13.55 | 13.57 | 13.31 | 13.33 | 292,287 | -0.18(-1.36%) |
Sep 04, 2020 | 14.00 | 14.00 | 13.49 | 13.51 | 283,669 | -0.31(-2.26%) |
Sep 03, 2020 | 14.22 | 14.29 | 13.82 | 13.82 | 282,391 | -0.40(-2.82%) |
Sep 02, 2020 | 14.01 | 14.29 | 13.89 | 14.22 | 283,900 | +0.21(+1.49%) |
Sep 01, 2020 | 13.90 | 14.01 | 13.77 | 14.01 | 212,713 | -0.01(-0.06%) |
Aug 31, 2020 | 14.12 | 14.27 | 13.88 | 14.02 | 272,295 | +0.01(+0.06%) |
Aug 28, 2020 | 13.94 | 14.02 | 13.83 | 14.01 | 153,378 | +0.13(+0.92%) |
Aug 27, 2020 | 13.97 | 14.06 | 13.84 | 13.89 | 123,113 | +0.04(+0.29%) |
Aug 26, 2020 | 14.21 | 14.21 | 13.75 | 13.85 | 128,870 | -0.18(-1.31%) |
Aug 25, 2020 | 13.69 | 14.03 | 13.69 | 14.03 | 191,588 | +0.29(+2.10%) |
Aug 24, 2020 | 13.62 | 13.77 | 13.57 | 13.74 | 133,870 | +0.14(+1.06%) |
Aug 21, 2020 | 13.56 | 13.62 | 13.49 | 13.60 | 134,159 | +0.03(+0.24%) |
Aug 20, 2020 | 13.73 | 13.92 | 13.45 | 13.57 | 268,298 | -0.37(-2.65%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.73 | 13.93 | 114,453 | +0.11(+0.81%) |
Aug 18, 2020 | 13.94 | 14.04 | 13.76 | 13.82 | 180,598 | -0.21(-1.49%) |
Aug 17, 2020 | 13.99 | 14.07 | 13.89 | 14.03 | 207,544 | +0.07(+0.52%) |
Aug 14, 2020 | 13.89 | 14.05 | 13.81 | 13.96 | 160,118 | +0.08(+0.58%) |
Aug 13, 2020 | 13.87 | 14.12 | 13.84 | 13.88 | 143,389 | -0.13(-0.92%) |
Aug 12, 2020 | 14.03 | 14.22 | 13.93 | 14.01 | 183,384 | -0.01(-0.06%) |
Aug 11, 2020 | 14.18 | 14.29 | 13.94 | 14.01 | 231,230 | -0.11(-0.79%) |
Aug 10, 2020 | 14.02 | 14.21 | 14.01 | 14.13 | 213,781 | +0.27(+1.97%) |
Aug 07, 2020 | 13.74 | 13.86 | 13.57 | 13.85 | 213,033 | +0.22(+1.59%) |
Aug 06, 2020 | 13.48 | 13.77 | 13.45 | 13.64 | 246,321 | +0.31(+2.35%) |
Aug 05, 2020 | 13.14 | 13.37 | 13.14 | 13.33 | 224,709 | +0.20(+1.53%) |
Aug 04, 2020 | 13.14 | 13.16 | 12.96 | 13.12 | 227,110 | +0.00(+0.00%) |
Aug 03, 2020 | 12.78 | 13.22 | 12.72 | 13.12 | 284,639 | +0.34(+2.70%) |
Jul 31, 2020 | 12.86 | 12.88 | 12.59 | 12.78 | 178,338 | -0.04(-0.31%) |
Jul 30, 2020 | 12.82 | 13.01 | 12.70 | 12.82 | 417,409 | -0.13(-0.99%) |
Jul 29, 2020 | 12.88 | 13.04 | 12.84 | 12.95 | 170,412 | +0.01(+0.06%) |
Jul 28, 2020 | 12.82 | 13.04 | 12.81 | 12.94 | 243,550 | +0.17(+1.32%) |
Jul 27, 2020 | 13.10 | 13.10 | 12.74 | 12.77 | 376,850 | -0.22(-1.73%) |
Jul 24, 2020 | 13.22 | 13.33 | 12.95 | 13.00 | 250,473 | -0.22(-1.70%) |
Jul 23, 2020 | 13.35 | 13.44 | 13.16 | 13.22 | 241,028 | +0.04(+0.30%) |
Jul 22, 2020 | 13.13 | 13.21 | 13.00 | 13.18 | 223,405 | -0.04(-0.30%) |
Jul 21, 2020 | 12.94 | 13.41 | 12.94 | 13.22 | 272,384 | +0.22(+1.66%) |
Jul 20, 2020 | 13.28 | 13.36 | 12.98 | 13.00 | 293,023 | -0.40(-2.99%) |
Jul 17, 2020 | 13.27 | 13.52 | 13.22 | 13.41 | 184,578 | -0.02(-0.18%) |
Jul 16, 2020 | 13.60 | 13.60 | 13.28 | 13.43 | 199,491 | -0.17(-1.24%) |
Jul 15, 2020 | 13.50 | 13.65 | 13.44 | 13.60 | 249,842 | +0.22(+1.68%) |
Jul 14, 2020 | 13.31 | 13.37 | 13.01 | 13.37 | 335,768 | +0.31(+2.34%) |
Jul 13, 2020 | 13.09 | 13.41 | 12.91 | 13.07 | 364,692 | +0.12(+0.91%) |
Jul 10, 2020 | 12.73 | 12.95 | 12.71 | 12.95 | 193,659 | +0.32(+2.55%) |
Jul 09, 2020 | 12.97 | 13.06 | 12.63 | 12.63 | 350,117 | -0.41(-3.13%) |
Jul 08, 2020 | 13.06 | 13.19 | 12.98 | 13.04 | 276,282 | -0.09(-0.66%) |
Jul 07, 2020 | 13.21 | 13.22 | 13.06 | 13.12 | 284,827 | -0.18(-1.36%) |
Jul 06, 2020 | 13.45 | 13.57 | 13.22 | 13.30 | 256,315 | -0.09(-0.70%) |
Jul 02, 2020 | 13.21 | 13.44 | 13.03 | 13.40 | 339,382 | +0.32(+2.46%) |