Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.51 | 18.55 | 18.40 | 18.55 | 191,578 | +0.11(+0.61%) |
Jun 29, 2021 | 18.33 | 18.44 | 18.33 | 18.44 | 92,140 | +0.11(+0.61%) |
Jun 28, 2021 | 18.31 | 18.36 | 18.26 | 18.33 | 87,006 | +0.06(+0.31%) |
Jun 25, 2021 | 18.29 | 18.32 | 18.21 | 18.28 | 49,738 | +0.01(+0.04%) |
Jun 24, 2021 | 18.24 | 18.28 | 18.16 | 18.27 | 77,960 | +0.14(+0.79%) |
Jun 23, 2021 | 18.09 | 18.19 | 18.09 | 18.12 | 74,962 | +0.01(+0.04%) |
Jun 22, 2021 | 18.07 | 18.16 | 18.04 | 18.12 | 94,467 | +0.06(+0.35%) |
Jun 21, 2021 | 17.97 | 18.07 | 17.88 | 18.05 | 154,373 | +0.13(+0.75%) |
Jun 18, 2021 | 18.01 | 18.09 | 17.87 | 17.92 | 128,958 | -0.18(-1.01%) |
Jun 17, 2021 | 17.95 | 18.14 | 17.90 | 18.10 | 90,954 | +0.13(+0.71%) |
Jun 16, 2021 | 18.00 | 18.11 | 17.85 | 17.97 | 86,002 | -0.03(-0.18%) |
Jun 15, 2021 | 18.09 | 18.09 | 17.98 | 18.01 | 84,889 | -0.08(-0.44%) |
Jun 14, 2021 | 18.07 | 18.09 | 18.00 | 18.09 | 64,069 | +0.04(+0.22%) |
Jun 11, 2021 | 18.01 | 18.09 | 17.95 | 18.05 | 79,483 | +0.12(+0.66%) |
Jun 10, 2021 | 17.86 | 17.93 | 17.82 | 17.93 | 94,325 | +0.16(+0.89%) |
Jun 09, 2021 | 17.84 | 17.87 | 17.75 | 17.77 | 86,861 | +0.03(+0.18%) |
Jun 08, 2021 | 17.74 | 17.80 | 17.67 | 17.74 | 98,334 | +0.11(+0.63%) |
Jun 07, 2021 | 17.62 | 17.65 | 17.57 | 17.62 | 134,229 | +0.00(+0.00%) |
Jun 04, 2021 | 17.47 | 17.66 | 17.47 | 17.62 | 127,725 | +0.15(+0.86%) |
Jun 03, 2021 | 17.52 | 17.59 | 17.46 | 17.47 | 157,501 | -0.18(-1.03%) |
Jun 02, 2021 | 17.59 | 17.72 | 17.59 | 17.66 | 133,184 | +0.02(+0.13%) |
Jun 01, 2021 | 17.74 | 17.85 | 17.62 | 17.63 | 122,507 | -0.10(-0.58%) |
May 28, 2021 | 17.65 | 17.82 | 17.62 | 17.74 | 91,100 | +0.09(+0.49%) |
May 27, 2021 | 17.63 | 17.74 | 17.62 | 17.65 | 127,433 | -0.02(-0.09%) |
May 26, 2021 | 17.54 | 17.70 | 17.54 | 17.66 | 99,310 | +0.10(+0.54%) |
May 25, 2021 | 17.58 | 17.63 | 17.55 | 17.57 | 94,885 | -0.02(-0.14%) |
May 24, 2021 | 17.49 | 17.62 | 17.47 | 17.59 | 89,471 | +0.22(+1.28%) |
May 21, 2021 | 17.41 | 17.49 | 17.34 | 17.37 | 124,538 | -0.02(-0.09%) |
May 20, 2021 | 17.26 | 17.48 | 17.26 | 17.39 | 123,266 | +0.13(+0.73%) |
May 19, 2021 | 17.17 | 17.28 | 16.98 | 17.26 | 177,291 | -0.06(-0.36%) |
May 18, 2021 | 17.28 | 17.47 | 17.27 | 17.32 | 146,641 | +0.01(+0.05%) |
May 17, 2021 | 17.25 | 17.32 | 17.14 | 17.32 | 114,348 | +0.14(+0.83%) |
May 14, 2021 | 17.03 | 17.23 | 17.03 | 17.17 | 115,801 | +0.25(+1.49%) |
May 13, 2021 | 16.94 | 17.08 | 16.83 | 16.92 | 167,745 | +0.11(+0.66%) |
May 12, 2021 | 17.25 | 17.28 | 16.77 | 16.81 | 216,310 | -0.46(-2.65%) |
May 11, 2021 | 17.38 | 17.32 | 17.08 | 17.27 | 236,836 | -0.21(-1.18%) |
May 10, 2021 | 17.76 | 17.76 | 17.47 | 17.47 | 102,217 | -0.30(-1.69%) |
May 07, 2021 | 17.75 | 17.80 | 17.68 | 17.77 | 70,002 | +0.14(+0.81%) |
May 06, 2021 | 17.76 | 17.76 | 17.54 | 17.63 | 92,752 | -0.07(-0.40%) |
May 05, 2021 | 17.73 | 17.81 | 17.64 | 17.70 | 100,785 | -0.07(-0.40%) |
May 04, 2021 | 17.93 | 17.95 | 17.58 | 17.77 | 123,914 | -0.18(-1.01%) |
May 03, 2021 | 18.05 | 18.05 | 17.90 | 17.96 | 108,119 | +0.00(+0.00%) |
Apr 30, 2021 | 17.84 | 17.99 | 17.82 | 17.96 | 88,610 | +0.06(+0.31%) |
Apr 29, 2021 | 17.91 | 17.97 | 17.82 | 17.90 | 130,931 | +0.07(+0.40%) |
Apr 28, 2021 | 17.85 | 17.92 | 17.78 | 17.83 | 304,082 | -0.08(-0.44%) |
Apr 27, 2021 | 18.07 | 18.07 | 17.86 | 17.91 | 165,803 | -0.15(-0.83%) |
Apr 26, 2021 | 18.04 | 18.07 | 17.97 | 18.06 | 77,468 | +0.09(+0.48%) |
Apr 23, 2021 | 17.82 | 18.07 | 17.82 | 17.97 | 71,015 | +0.15(+0.84%) |
Apr 22, 2021 | 18.09 | 18.09 | 17.79 | 17.82 | 140,377 | -0.19(-1.06%) |
Apr 21, 2021 | 17.98 | 18.02 | 17.88 | 18.01 | 132,506 | +0.06(+0.35%) |
Apr 20, 2021 | 17.97 | 17.97 | 17.86 | 17.95 | 125,608 | -0.02(-0.13%) |
Apr 19, 2021 | 18.04 | 18.04 | 17.86 | 17.97 | 93,965 | -0.05(-0.31%) |
Apr 16, 2021 | 18.04 | 18.04 | 17.95 | 18.03 | 136,034 | +0.03(+0.17%) |
Apr 15, 2021 | 17.89 | 18.04 | 17.89 | 18.00 | 75,706 | +0.13(+0.70%) |
Apr 14, 2021 | 17.97 | 18.00 | 17.85 | 17.87 | 61,880 | -0.05(-0.26%) |
Apr 13, 2021 | 17.81 | 17.94 | 17.81 | 17.92 | 105,157 | +0.15(+0.84%) |
Apr 12, 2021 | 17.78 | 17.84 | 17.71 | 17.77 | 123,505 | -0.01(-0.04%) |
Apr 09, 2021 | 17.62 | 17.78 | 17.58 | 17.78 | 84,036 | +0.17(+0.98%) |
Apr 08, 2021 | 17.64 | 17.71 | 17.49 | 17.60 | 137,246 | +0.04(+0.22%) |
Apr 07, 2021 | 17.49 | 17.62 | 17.45 | 17.56 | 105,601 | +0.12(+0.68%) |
Apr 06, 2021 | 17.36 | 17.50 | 17.33 | 17.45 | 108,063 | +0.13(+0.73%) |
Apr 05, 2021 | 17.23 | 17.36 | 17.23 | 17.32 | 110,511 | +0.16(+0.92%) |
Apr 01, 2021 | 17.12 | 17.18 | 17.11 | 17.16 | 87,087 | +0.17(+0.97%) |
Mar 31, 2021 | 16.76 | 17.02 | 16.76 | 17.00 | 232,301 | +0.24(+1.46%) |
Mar 30, 2021 | 16.75 | 16.79 | 16.59 | 16.75 | 147,053 | +0.03(+0.19%) |
Mar 29, 2021 | 16.67 | 16.81 | 16.52 | 16.72 | 202,883 | +0.13(+0.81%) |
Mar 26, 2021 | 16.57 | 16.63 | 16.43 | 16.59 | 138,831 | +0.09(+0.57%) |
Mar 25, 2021 | 16.52 | 16.53 | 16.27 | 16.49 | 205,734 | -0.13(-0.76%) |
Mar 24, 2021 | 16.75 | 16.79 | 16.60 | 16.62 | 111,177 | -0.02(-0.14%) |
Mar 23, 2021 | 16.73 | 16.90 | 16.62 | 16.64 | 181,855 | -0.05(-0.29%) |
Mar 22, 2021 | 16.71 | 16.79 | 16.58 | 16.69 | 162,475 | +0.07(+0.42%) |
Mar 19, 2021 | 16.59 | 16.71 | 16.50 | 16.62 | 201,425 | -0.02(-0.14%) |
Mar 18, 2021 | 16.93 | 16.98 | 16.53 | 16.64 | 281,620 | -0.40(-2.34%) |
Mar 17, 2021 | 17.00 | 17.06 | 16.89 | 17.04 | 143,161 | -0.02(-0.14%) |
Mar 16, 2021 | 17.00 | 17.14 | 16.99 | 17.07 | 179,814 | +0.06(+0.37%) |
Mar 15, 2021 | 16.97 | 17.02 | 16.87 | 17.00 | 264,324 | +0.02(+0.14%) |
Mar 12, 2021 | 17.16 | 17.16 | 16.93 | 16.98 | 231,824 | -0.21(-1.23%) |
Mar 11, 2021 | 17.11 | 17.26 | 17.10 | 17.19 | 107,375 | +0.22(+1.29%) |
Mar 10, 2021 | 16.97 | 17.08 | 16.93 | 16.97 | 67,994 | +0.13(+0.74%) |
Mar 09, 2021 | 16.90 | 17.07 | 16.80 | 16.85 | 129,134 | +0.09(+0.51%) |
Mar 08, 2021 | 16.82 | 17.01 | 16.76 | 16.76 | 116,493 | -0.09(-0.51%) |
Mar 05, 2021 | 16.87 | 17.00 | 16.49 | 16.85 | 160,297 | +0.08(+0.47%) |
Mar 04, 2021 | 17.25 | 17.25 | 16.68 | 16.77 | 267,998 | -0.49(-2.86%) |
Mar 03, 2021 | 17.62 | 17.63 | 17.18 | 17.26 | 194,888 | -0.34(-1.96%) |
Mar 02, 2021 | 17.58 | 17.76 | 17.48 | 17.61 | 144,266 | +0.09(+0.54%) |
Mar 01, 2021 | 17.39 | 17.56 | 17.37 | 17.51 | 124,895 | +0.25(+1.45%) |
Feb 26, 2021 | 17.47 | 17.51 | 16.98 | 17.26 | 338,604 | -0.14(-0.81%) |
Feb 25, 2021 | 17.59 | 17.75 | 17.24 | 17.40 | 118,731 | -0.16(-0.89%) |
Feb 24, 2021 | 17.47 | 17.73 | 17.42 | 17.56 | 172,609 | +0.04(+0.22%) |
Feb 23, 2021 | 17.56 | 17.56 | 17.06 | 17.52 | 185,401 | -0.24(-1.37%) |
Feb 22, 2021 | 17.70 | 17.80 | 17.64 | 17.76 | 140,142 | -0.13(-0.74%) |
Feb 19, 2021 | 17.95 | 17.98 | 17.85 | 17.90 | 126,577 | +0.07(+0.39%) |
Feb 18, 2021 | 17.73 | 17.89 | 17.54 | 17.83 | 166,225 | -0.00(-0.01%) |
Feb 17, 2021 | 17.79 | 17.84 | 17.60 | 17.83 | 154,775 | +0.05(+0.31%) |
Feb 16, 2021 | 17.72 | 17.93 | 17.67 | 17.77 | 204,534 | +0.16(+0.93%) |
Feb 12, 2021 | 17.50 | 17.61 | 17.42 | 17.61 | 84,280 | +0.10(+0.58%) |
Feb 11, 2021 | 17.39 | 17.52 | 17.32 | 17.51 | 118,360 | +0.19(+1.13%) |
Feb 10, 2021 | 17.31 | 17.36 | 17.13 | 17.31 | 143,390 | +0.09(+0.54%) |
Feb 09, 2021 | 17.21 | 17.31 | 17.19 | 17.22 | 116,399 | +0.01(+0.05%) |
Feb 08, 2021 | 17.22 | 17.29 | 17.16 | 17.21 | 98,749 | +0.12(+0.73%) |
Feb 05, 2021 | 17.11 | 17.17 | 17.00 | 17.09 | 129,564 | +0.07(+0.41%) |
Feb 04, 2021 | 16.92 | 17.03 | 16.88 | 17.02 | 98,830 | +0.13(+0.78%) |
Feb 03, 2021 | 16.83 | 16.92 | 16.74 | 16.88 | 138,897 | +0.12(+0.74%) |
Feb 02, 2021 | 16.60 | 16.79 | 16.54 | 16.76 | 131,449 | +0.34(+2.04%) |
Feb 01, 2021 | 16.26 | 16.49 | 16.23 | 16.42 | 141,815 | +0.23(+1.40%) |
Jan 29, 2021 | 16.32 | 16.35 | 16.00 | 16.20 | 161,634 | -0.13(-0.81%) |
Jan 28, 2021 | 16.34 | 16.53 | 16.32 | 16.33 | 288,291 | -0.02(-0.10%) |
Jan 27, 2021 | 16.69 | 16.69 | 16.20 | 16.35 | 182,740 | -0.44(-2.60%) |
Jan 26, 2021 | 16.84 | 16.91 | 16.71 | 16.78 | 96,080 | +0.01(+0.05%) |
Jan 25, 2021 | 16.89 | 16.96 | 16.68 | 16.78 | 176,978 | -0.05(-0.32%) |
Jan 22, 2021 | 16.85 | 16.99 | 16.83 | 16.83 | 126,741 | -0.10(-0.60%) |
Jan 21, 2021 | 16.99 | 16.99 | 16.78 | 16.93 | 110,977 | +0.08(+0.46%) |
Jan 20, 2021 | 16.58 | 16.85 | 16.58 | 16.85 | 139,618 | +0.39(+2.36%) |
Jan 19, 2021 | 16.63 | 16.63 | 16.44 | 16.47 | 141,870 | +0.07(+0.43%) |
Jan 15, 2021 | 16.50 | 16.56 | 16.37 | 16.40 | 215,079 | -0.12(-0.70%) |
Jan 14, 2021 | 16.56 | 16.68 | 16.51 | 16.51 | 115,149 | +0.00(+0.00%) |
Jan 13, 2021 | 16.53 | 16.58 | 16.51 | 16.51 | 88,644 | -0.02(-0.14%) |
Jan 12, 2021 | 16.68 | 16.71 | 16.54 | 16.54 | 138,067 | -0.15(-0.88%) |
Jan 11, 2021 | 16.49 | 16.80 | 16.47 | 16.68 | 125,671 | +0.01(+0.05%) |
Jan 08, 2021 | 16.66 | 16.78 | 16.49 | 16.68 | 214,564 | +0.16(+0.94%) |
Jan 07, 2021 | 16.44 | 16.76 | 16.40 | 16.52 | 152,763 | +0.21(+1.28%) |
Jan 06, 2021 | 16.41 | 16.58 | 16.31 | 16.31 | 208,679 | -0.16(-0.94%) |
Jan 05, 2021 | 16.40 | 16.53 | 16.40 | 16.47 | 110,466 | +0.00(+0.00%) |
Jan 04, 2021 | 16.77 | 16.78 | 16.37 | 16.47 | 217,616 | -0.36(-2.17%) |
Dec 31, 2020 | 16.83 | 16.83 | 16.83 | 129,817 | +0.09(+0.56%) | |
Dec 30, 2020 | 16.72 | 16.76 | 16.61 | 16.74 | 129,817 | +0.11(+0.65%) |
Dec 29, 2020 | 16.67 | 16.74 | 16.58 | 16.63 | 127,062 | +0.01(+0.05%) |
Dec 28, 2020 | 16.69 | 16.73 | 16.59 | 16.62 | 162,112 | -0.05(-0.28%) |
Dec 24, 2020 | 16.65 | 16.68 | 16.58 | 16.67 | 66,495 | +0.11(+0.66%) |
Dec 23, 2020 | 16.71 | 16.71 | 16.54 | 16.56 | 133,837 | -0.04(-0.24%) |
Dec 22, 2020 | 16.61 | 16.72 | 16.58 | 16.60 | 117,952 | -0.03(-0.19%) |
Dec 21, 2020 | 16.60 | 16.63 | 16.44 | 16.63 | 150,602 | -0.02(-0.14%) |
Dec 18, 2020 | 16.67 | 16.67 | 16.55 | 16.65 | 136,583 | +0.06(+0.37%) |
Dec 17, 2020 | 16.67 | 16.68 | 16.49 | 16.59 | 149,502 | +0.06(+0.37%) |
Dec 16, 2020 | 16.41 | 16.57 | 16.36 | 16.53 | 158,241 | +0.12(+0.75%) |
Dec 15, 2020 | 16.32 | 16.41 | 16.25 | 16.41 | 120,542 | +0.24(+1.48%) |
Dec 14, 2020 | 16.06 | 16.31 | 16.06 | 16.17 | 173,812 | +0.11(+0.67%) |
Dec 11, 2020 | 16.11 | 16.17 | 16.00 | 16.06 | 127,002 | -0.05(-0.29%) |
Dec 10, 2020 | 16.04 | 16.11 | 15.97 | 16.11 | 83,405 | -0.01(-0.05%) |
Dec 09, 2020 | 16.36 | 16.45 | 16.05 | 16.11 | 144,204 | -0.10(-0.62%) |
Dec 08, 2020 | 16.02 | 16.25 | 16.00 | 16.21 | 141,423 | +0.24(+1.50%) |
Dec 07, 2020 | 16.04 | 16.08 | 15.93 | 15.97 | 142,054 | -0.02(-0.10%) |
Dec 04, 2020 | 15.78 | 15.99 | 15.76 | 15.99 | 81,173 | +0.27(+1.72%) |
Dec 03, 2020 | 15.68 | 15.85 | 15.68 | 15.72 | 178,905 | -0.01(-0.05%) |
Dec 02, 2020 | 15.84 | 16.47 | 15.60 | 15.73 | 235,732 | -0.21(-1.31%) |
Dec 01, 2020 | 15.95 | 16.15 | 15.90 | 15.94 | 324,331 | +0.02(+0.15%) |
Nov 30, 2020 | 15.99 | 15.99 | 15.83 | 15.91 | 131,733 | -0.06(-0.39%) |
Nov 27, 2020 | 15.78 | 15.99 | 15.78 | 15.97 | 89,717 | +0.18(+1.12%) |
Nov 25, 2020 | 15.66 | 15.86 | 15.65 | 15.80 | 172,185 | +0.15(+0.94%) |
Nov 24, 2020 | 15.54 | 15.74 | 15.53 | 15.65 | 146,971 | +0.12(+0.80%) |
Nov 23, 2020 | 15.53 | 15.60 | 15.39 | 15.53 | 238,047 | +0.02(+0.10%) |
Nov 20, 2020 | 15.45 | 15.54 | 15.45 | 15.51 | 193,676 | +0.06(+0.39%) |
Nov 19, 2020 | 15.47 | 15.49 | 15.29 | 15.45 | 188,898 | -0.02(-0.10%) |
Nov 18, 2020 | 15.52 | 15.63 | 15.41 | 15.46 | 188,977 | +0.02(+0.10%) |
Nov 17, 2020 | 15.24 | 15.45 | 15.18 | 15.45 | 174,999 | +0.20(+1.31%) |
Nov 16, 2020 | 15.12 | 15.33 | 15.06 | 15.25 | 140,205 | +0.20(+1.33%) |
Nov 13, 2020 | 14.91 | 15.06 | 14.85 | 15.05 | 118,913 | +0.19(+1.29%) |
Nov 12, 2020 | 14.90 | 14.99 | 14.81 | 14.86 | 140,367 | -0.02(-0.10%) |
Nov 11, 2020 | 14.79 | 14.95 | 14.77 | 14.87 | 135,835 | +0.13(+0.89%) |
Nov 10, 2020 | 14.76 | 14.90 | 14.62 | 14.74 | 151,582 | -0.08(-0.52%) |
Nov 09, 2020 | 15.30 | 15.60 | 14.82 | 14.82 | 209,824 | -0.07(-0.46%) |
Nov 06, 2020 | 14.90 | 14.95 | 14.75 | 14.89 | 185,786 | -0.02(-0.15%) |
Nov 05, 2020 | 14.79 | 14.95 | 14.75 | 14.91 | 186,219 | +0.38(+2.59%) |
Nov 04, 2020 | 14.33 | 14.60 | 14.23 | 14.53 | 137,853 | +0.42(+2.94%) |
Nov 03, 2020 | 13.94 | 14.15 | 13.92 | 14.12 | 69,335 | +0.30(+2.17%) |
Nov 02, 2020 | 13.93 | 14.00 | 13.78 | 13.82 | 137,339 | +0.04(+0.28%) |
Oct 30, 2020 | 14.05 | 14.13 | 13.64 | 13.78 | 218,441 | -0.28(-2.02%) |
Oct 29, 2020 | 13.80 | 14.08 | 13.74 | 14.07 | 158,955 | +0.28(+2.01%) |
Oct 28, 2020 | 13.97 | 14.07 | 13.77 | 13.79 | 167,530 | -0.48(-3.34%) |
Oct 27, 2020 | 14.34 | 14.39 | 14.24 | 14.27 | 113,643 | -0.08(-0.54%) |
Oct 26, 2020 | 14.57 | 14.60 | 14.26 | 14.34 | 208,598 | -0.32(-2.15%) |
Oct 23, 2020 | 14.71 | 14.71 | 14.59 | 14.66 | 100,699 | +0.04(+0.29%) |
Oct 22, 2020 | 14.67 | 14.72 | 14.53 | 14.62 | 98,803 | -0.02(-0.14%) |
Oct 21, 2020 | 14.56 | 14.71 | 14.55 | 14.64 | 120,971 | +0.05(+0.31%) |
Oct 20, 2020 | 14.54 | 14.63 | 14.46 | 14.59 | 119,654 | +0.09(+0.63%) |
Oct 19, 2020 | 14.66 | 14.72 | 14.47 | 14.50 | 148,450 | -0.15(-0.99%) |
Oct 16, 2020 | 14.74 | 14.82 | 14.64 | 14.64 | 104,491 | -0.03(-0.21%) |
Oct 15, 2020 | 14.66 | 14.67 | 14.53 | 14.67 | 103,448 | -0.13(-0.88%) |
Oct 14, 2020 | 14.86 | 14.91 | 14.64 | 14.80 | 136,364 | -0.05(-0.36%) |
Oct 13, 2020 | 14.86 | 14.90 | 14.75 | 14.86 | 172,700 | +0.01(+0.05%) |
Oct 12, 2020 | 14.75 | 14.88 | 14.69 | 14.85 | 205,975 | +0.23(+1.57%) |
Oct 09, 2020 | 14.49 | 14.64 | 14.45 | 14.62 | 220,229 | +0.13(+0.90%) |
Oct 08, 2020 | 14.70 | 14.74 | 14.28 | 14.49 | 304,683 | -0.06(-0.42%) |
Oct 07, 2020 | 14.47 | 14.62 | 14.45 | 14.55 | 214,026 | +0.11(+0.79%) |
Oct 06, 2020 | 14.41 | 14.70 | 14.38 | 14.44 | 323,188 | +0.05(+0.37%) |
Oct 05, 2020 | 14.33 | 14.41 | 14.23 | 14.38 | 166,425 | +0.11(+0.75%) |
Oct 02, 2020 | 14.18 | 14.31 | 14.09 | 14.28 | 218,659 | -0.04(-0.27%) |
Oct 01, 2020 | 14.21 | 14.35 | 14.21 | 14.31 | 188,756 | +0.21(+1.46%) |
Sep 30, 2020 | 14.08 | 14.21 | 14.08 | 14.11 | 203,647 | +0.08(+0.55%) |
Sep 29, 2020 | 14.04 | 14.05 | 13.91 | 14.03 | 151,181 | +0.02(+0.11%) |
Sep 28, 2020 | 13.92 | 14.02 | 13.87 | 14.02 | 191,711 | +0.24(+1.78%) |
Sep 25, 2020 | 13.62 | 13.78 | 13.50 | 13.77 | 163,863 | +0.18(+1.29%) |
Sep 24, 2020 | 13.60 | 13.74 | 13.46 | 13.60 | 346,864 | -0.02(-0.17%) |
Sep 23, 2020 | 13.90 | 13.95 | 13.58 | 13.62 | 216,650 | -0.24(-1.71%) |
Sep 22, 2020 | 13.86 | 13.90 | 13.77 | 13.86 | 143,839 | +0.11(+0.77%) |
Sep 21, 2020 | 13.72 | 13.77 | 13.51 | 13.75 | 337,593 | -0.19(-1.36%) |
Sep 18, 2020 | 14.09 | 14.11 | 13.75 | 13.94 | 205,396 | -0.13(-0.92%) |
Sep 17, 2020 | 14.03 | 14.07 | 13.89 | 14.07 | 250,215 | -0.14(-0.96%) |
Sep 16, 2020 | 14.25 | 14.34 | 14.21 | 14.21 | 193,799 | -0.02(-0.16%) |
Sep 15, 2020 | 14.23 | 14.26 | 14.17 | 14.23 | 163,925 | +0.14(+0.97%) |
Sep 14, 2020 | 14.16 | 14.21 | 14.05 | 14.09 | 134,179 | +0.09(+0.65%) |
Sep 11, 2020 | 14.08 | 14.11 | 13.89 | 14.00 | 186,198 | +0.03(+0.22%) |
Sep 10, 2020 | 14.22 | 14.40 | 13.94 | 13.97 | 261,666 | -0.21(-1.50%) |
Sep 09, 2020 | 13.99 | 14.24 | 13.89 | 14.18 | 162,461 | +0.40(+2.87%) |
Sep 08, 2020 | 14.02 | 14.07 | 13.76 | 13.79 | 327,753 | -0.47(-3.31%) |
Sep 04, 2020 | 14.53 | 14.61 | 13.91 | 14.26 | 342,809 | -0.22(-1.52%) |
Sep 03, 2020 | 15.10 | 15.10 | 14.42 | 14.48 | 316,618 | -0.64(-4.23%) |
Sep 02, 2020 | 15.13 | 15.21 | 15.02 | 15.12 | 215,609 | +0.06(+0.40%) |
Sep 01, 2020 | 14.93 | 15.07 | 14.87 | 15.06 | 201,267 | +0.11(+0.76%) |
Aug 31, 2020 | 14.88 | 14.95 | 14.85 | 14.94 | 153,270 | +0.11(+0.72%) |
Aug 28, 2020 | 14.86 | 14.91 | 14.76 | 14.84 | 117,425 | +0.04(+0.26%) |
Aug 27, 2020 | 14.84 | 14.90 | 14.70 | 14.80 | 221,632 | +0.04(+0.26%) |
Aug 26, 2020 | 14.68 | 14.78 | 14.65 | 14.76 | 166,260 | +0.12(+0.83%) |
Aug 25, 2020 | 14.69 | 14.69 | 14.59 | 14.64 | 97,157 | -0.03(-0.21%) |
Aug 24, 2020 | 14.82 | 14.82 | 14.65 | 14.67 | 160,588 | +0.01(+0.05%) |
Aug 21, 2020 | 14.53 | 14.66 | 14.52 | 14.66 | 161,608 | +0.12(+0.83%) |
Aug 20, 2020 | 14.48 | 14.56 | 14.42 | 14.54 | 93,561 | +0.06(+0.42%) |
Aug 19, 2020 | 14.59 | 14.65 | 14.44 | 14.48 | 131,732 | -0.14(-0.93%) |
Aug 18, 2020 | 14.61 | 14.68 | 14.58 | 14.62 | 179,442 | -0.02(-0.16%) |
Aug 17, 2020 | 14.41 | 14.65 | 14.38 | 14.64 | 235,547 | +0.26(+1.84%) |
Aug 14, 2020 | 14.40 | 14.40 | 14.28 | 14.37 | 149,093 | +0.01(+0.05%) |
Aug 13, 2020 | 14.32 | 14.41 | 14.32 | 14.37 | 142,746 | +0.06(+0.42%) |
Aug 12, 2020 | 14.14 | 14.31 | 14.14 | 14.31 | 105,613 | +0.20(+1.45%) |
Aug 11, 2020 | 14.20 | 14.20 | 14.07 | 14.10 | 118,763 | -0.02(-0.11%) |
Aug 10, 2020 | 14.11 | 14.15 | 14.05 | 14.12 | 176,586 | +0.03(+0.22%) |
Aug 07, 2020 | 14.16 | 14.19 | 14.02 | 14.09 | 120,147 | -0.09(-0.64%) |
Aug 06, 2020 | 14.04 | 14.19 | 14.02 | 14.18 | 148,352 | +0.15(+1.08%) |
Aug 05, 2020 | 14.00 | 14.07 | 13.96 | 14.03 | 165,126 | +0.07(+0.49%) |
Aug 04, 2020 | 13.85 | 13.96 | 13.85 | 13.96 | 153,429 | +0.04(+0.27%) |
Aug 03, 2020 | 13.87 | 13.94 | 13.79 | 13.92 | 179,196 | +0.17(+1.21%) |
Jul 31, 2020 | 13.81 | 13.82 | 13.63 | 13.75 | 142,881 | +0.08(+0.55%) |
Jul 30, 2020 | 13.56 | 13.72 | 13.44 | 13.68 | 120,369 | +0.07(+0.50%) |
Jul 29, 2020 | 13.54 | 13.67 | 13.54 | 13.61 | 120,225 | +0.10(+0.73%) |
Jul 28, 2020 | 13.60 | 13.63 | 13.50 | 13.51 | 125,778 | -0.06(-0.45%) |
Jul 27, 2020 | 13.47 | 13.63 | 13.47 | 13.57 | 111,571 | +0.14(+1.07%) |
Jul 24, 2020 | 13.51 | 13.56 | 13.38 | 13.43 | 171,299 | -0.15(-1.11%) |
Jul 23, 2020 | 13.73 | 13.81 | 13.52 | 13.58 | 127,000 | -0.18(-1.33%) |
Jul 22, 2020 | 13.76 | 13.79 | 13.71 | 13.76 | 109,567 | +0.02(+0.11%) |
Jul 21, 2020 | 13.73 | 13.82 | 13.70 | 13.75 | 240,310 | +0.05(+0.33%) |
Jul 20, 2020 | 13.54 | 13.73 | 13.53 | 13.70 | 116,753 | +0.20(+1.45%) |
Jul 17, 2020 | 13.50 | 13.52 | 13.44 | 13.51 | 67,376 | +0.06(+0.45%) |
Jul 16, 2020 | 13.43 | 13.49 | 13.40 | 13.45 | 134,676 | -0.05(-0.33%) |
Jul 15, 2020 | 13.54 | 13.60 | 13.42 | 13.49 | 129,035 | +0.04(+0.28%) |
Jul 14, 2020 | 13.31 | 13.46 | 13.18 | 13.45 | 165,934 | +0.10(+0.73%) |
Jul 13, 2020 | 13.54 | 13.70 | 13.36 | 13.36 | 191,123 | -0.15(-1.11%) |
Jul 10, 2020 | 13.51 | 13.56 | 13.47 | 13.51 | 163,059 | -0.01(-0.06%) |
Jul 09, 2020 | 13.63 | 13.67 | 13.45 | 13.51 | 267,957 | -0.03(-0.22%) |
Jul 08, 2020 | 13.48 | 13.60 | 13.47 | 13.54 | 173,912 | +0.13(+0.95%) |
Jul 07, 2020 | 13.43 | 13.58 | 13.39 | 13.42 | 216,661 | -0.06(-0.45%) |
Jul 06, 2020 | 13.54 | 13.59 | 13.42 | 13.48 | 332,231 | +0.09(+0.67%) |
Jul 02, 2020 | 13.52 | 13.52 | 13.36 | 13.39 | 278,145 | +0.02(+0.17%) |