Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.77 | 20.79 | 20.67 | 20.70 | 159,726 | +0.06(+0.28%) |
May 27, 2021 | 20.65 | 20.68 | 20.60 | 20.64 | 63,292 | +0.01(+0.05%) |
May 26, 2021 | 20.61 | 20.64 | 20.54 | 20.63 | 113,963 | +0.07(+0.32%) |
May 25, 2021 | 20.58 | 20.63 | 20.51 | 20.56 | 127,232 | +0.06(+0.28%) |
May 24, 2021 | 20.46 | 20.54 | 20.46 | 20.51 | 149,608 | +0.10(+0.51%) |
May 21, 2021 | 20.49 | 20.53 | 20.35 | 20.40 | 282,937 | +0.08(+0.37%) |
May 20, 2021 | 20.08 | 20.38 | 20.08 | 20.33 | 105,593 | +0.35(+1.75%) |
May 19, 2021 | 19.79 | 20.01 | 19.74 | 19.98 | 267,507 | -0.10(-0.52%) |
May 18, 2021 | 19.93 | 20.18 | 19.93 | 20.08 | 217,746 | +0.33(+1.68%) |
May 17, 2021 | 19.87 | 19.87 | 19.66 | 19.75 | 173,009 | -0.14(-0.71%) |
May 14, 2021 | 19.54 | 19.92 | 19.54 | 19.89 | 302,001 | +0.55(+2.84%) |
May 13, 2021 | 19.22 | 19.46 | 19.22 | 19.34 | 306,212 | +0.12(+0.64%) |
May 12, 2021 | 19.61 | 19.61 | 19.17 | 19.22 | 201,312 | -0.55(-2.78%) |
May 11, 2021 | 19.63 | 19.79 | 19.44 | 19.77 | 318,156 | -0.32(-1.60%) |
May 10, 2021 | 20.32 | 20.32 | 20.05 | 20.09 | 178,678 | -0.26(-1.26%) |
May 07, 2021 | 20.17 | 20.42 | 20.17 | 20.35 | 186,522 | +0.29(+1.46%) |
May 06, 2021 | 20.11 | 20.19 | 19.86 | 20.05 | 244,817 | -0.19(-0.94%) |
May 05, 2021 | 20.34 | 20.46 | 20.20 | 20.24 | 1,225,229 | +0.21(+1.04%) |
May 04, 2021 | 20.09 | 20.21 | 19.96 | 20.03 | 560,066 | -0.59(-2.85%) |
May 03, 2021 | 20.81 | 20.81 | 20.61 | 20.62 | 323,014 | -0.15(-0.73%) |
Apr 30, 2021 | 20.99 | 21.06 | 20.73 | 20.77 | 234,587 | -0.39(-1.84%) |
Apr 29, 2021 | 21.48 | 21.48 | 21.04 | 21.16 | 135,946 | -0.39(-1.80%) |
Apr 28, 2021 | 21.64 | 21.64 | 21.39 | 21.55 | 100,834 | -0.22(-1.00%) |
Apr 27, 2021 | 21.78 | 21.78 | 21.67 | 21.77 | 142,807 | +0.02(+0.09%) |
Apr 26, 2021 | 21.83 | 21.83 | 21.66 | 21.75 | 208,457 | -0.07(-0.30%) |
Apr 23, 2021 | 21.72 | 21.86 | 21.65 | 21.81 | 506,230 | +0.23(+1.05%) |
Apr 22, 2021 | 21.53 | 21.73 | 21.52 | 21.59 | 319,580 | +0.45(+2.15%) |
Apr 21, 2021 | 20.83 | 21.14 | 20.81 | 21.13 | 94,666 | +0.22(+1.04%) |
Apr 20, 2021 | 21.05 | 21.04 | 20.84 | 20.91 | 161,302 | -0.17(-0.81%) |
Apr 19, 2021 | 21.27 | 21.31 | 21.03 | 21.08 | 120,969 | -0.22(-1.02%) |
Apr 16, 2021 | 21.27 | 21.31 | 21.19 | 21.30 | 385,347 | +0.15(+0.72%) |
Apr 15, 2021 | 21.31 | 21.31 | 21.02 | 21.15 | 180,160 | -0.01(-0.04%) |
Apr 14, 2021 | 21.35 | 21.35 | 21.13 | 21.16 | 154,560 | -0.19(-0.89%) |
Apr 13, 2021 | 21.28 | 21.36 | 21.13 | 21.35 | 134,678 | +0.04(+0.18%) |
Apr 12, 2021 | 21.37 | 21.37 | 21.20 | 21.31 | 169,304 | -0.21(-0.97%) |
Apr 09, 2021 | 21.52 | 21.53 | 21.38 | 21.52 | 84,565 | -0.02(-0.09%) |
Apr 08, 2021 | 21.34 | 21.59 | 21.34 | 21.54 | 113,740 | +0.34(+1.61%) |
Apr 07, 2021 | 21.40 | 21.41 | 21.13 | 21.20 | 247,422 | -0.22(-1.02%) |
Apr 06, 2021 | 21.58 | 21.58 | 21.34 | 21.42 | 215,570 | -0.27(-1.22%) |
Apr 05, 2021 | 21.64 | 21.76 | 21.64 | 21.68 | 397,775 | +0.18(+0.84%) |
Apr 01, 2021 | 21.55 | 21.56 | 21.41 | 21.50 | 362,438 | +0.13(+0.62%) |
Mar 31, 2021 | 21.36 | 21.40 | 21.25 | 21.37 | 362,127 | +0.43(+2.04%) |
Mar 30, 2021 | 20.86 | 20.94 | 20.74 | 20.94 | 238,626 | +0.09(+0.45%) |
Mar 29, 2021 | 20.75 | 20.89 | 20.62 | 20.85 | 443,104 | +0.09(+0.46%) |
Mar 26, 2021 | 20.42 | 20.75 | 20.42 | 20.75 | 107,263 | +0.49(+2.43%) |
Mar 25, 2021 | 19.97 | 20.26 | 19.92 | 20.26 | 163,170 | +0.19(+0.95%) |
Mar 24, 2021 | 20.29 | 20.29 | 20.04 | 20.07 | 108,348 | -0.27(-1.35%) |
Mar 23, 2021 | 20.51 | 20.55 | 20.32 | 20.34 | 135,133 | -0.23(-1.10%) |
Mar 22, 2021 | 20.38 | 20.62 | 20.38 | 20.57 | 114,497 | +0.33(+1.63%) |
Mar 19, 2021 | 20.05 | 20.29 | 19.98 | 20.24 | 61,383 | +0.26(+1.28%) |
Mar 18, 2021 | 20.27 | 20.27 | 19.94 | 19.98 | 111,303 | -0.44(-2.17%) |
Mar 17, 2021 | 20.38 | 20.45 | 20.20 | 20.43 | 253,581 | -0.31(-1.50%) |
Mar 16, 2021 | 20.74 | 20.82 | 20.63 | 20.74 | 145,679 | +0.00(+0.00%) |
Mar 15, 2021 | 20.60 | 20.74 | 20.46 | 20.74 | 163,391 | +0.16(+0.78%) |
Mar 12, 2021 | 20.44 | 20.61 | 20.33 | 20.58 | 149,649 | -0.07(-0.32%) |
Mar 11, 2021 | 20.52 | 20.66 | 20.34 | 20.65 | 230,300 | +0.62(+3.12%) |
Mar 10, 2021 | 20.26 | 20.26 | 19.96 | 20.02 | 562,976 | -0.02(-0.09%) |
Mar 09, 2021 | 19.66 | 20.07 | 19.66 | 20.04 | 257,059 | +0.94(+4.95%) |
Mar 08, 2021 | 19.28 | 19.31 | 19.07 | 19.10 | 218,375 | -0.28(-1.46%) |
Mar 05, 2021 | 19.55 | 19.67 | 18.98 | 19.38 | 455,191 | -0.02(-0.10%) |
Mar 04, 2021 | 19.89 | 19.92 | 19.28 | 19.40 | 485,932 | -0.63(-3.16%) |
Mar 03, 2021 | 20.48 | 20.48 | 20.03 | 20.03 | 229,157 | -0.96(-4.59%) |
Mar 02, 2021 | 21.27 | 21.28 | 20.95 | 21.00 | 195,147 | -0.12(-0.58%) |
Mar 01, 2021 | 21.14 | 21.24 | 21.06 | 21.12 | 293,020 | +0.43(+2.10%) |
Feb 26, 2021 | 20.80 | 20.96 | 20.68 | 20.68 | 251,355 | -0.29(-1.40%) |
Feb 25, 2021 | 21.39 | 21.41 | 20.89 | 20.98 | 368,942 | -0.17(-0.80%) |
Feb 24, 2021 | 21.08 | 21.24 | 20.99 | 21.15 | 1,611,159 | -0.23(-1.06%) |
Feb 23, 2021 | 21.23 | 21.44 | 20.88 | 21.37 | 672,741 | -0.26(-1.22%) |
Feb 22, 2021 | 22.00 | 22.00 | 21.60 | 21.64 | 466,388 | -0.61(-2.76%) |
Feb 19, 2021 | 22.36 | 22.41 | 22.25 | 22.25 | 370,947 | -0.09(-0.42%) |
Feb 18, 2021 | 22.54 | 22.54 | 22.21 | 22.35 | 374,586 | -0.53(-2.31%) |
Feb 17, 2021 | 23.02 | 23.02 | 22.72 | 22.88 | 335,499 | -0.45(-1.94%) |
Feb 16, 2021 | 23.42 | 23.58 | 23.07 | 23.33 | 742,820 | +0.26(+1.11%) |
Feb 12, 2021 | 22.99 | 23.08 | 22.87 | 23.07 | 439,527 | -0.04(-0.16%) |
Feb 11, 2021 | 23.05 | 23.13 | 22.97 | 23.11 | 231,342 | +0.45(+2.00%) |
Feb 10, 2021 | 22.89 | 22.89 | 22.53 | 22.66 | 438,708 | -0.24(-1.03%) |
Feb 09, 2021 | 23.04 | 23.04 | 22.85 | 22.89 | 347,312 | -0.22(-0.94%) |
Feb 08, 2021 | 23.23 | 23.23 | 23.04 | 23.11 | 363,327 | +0.05(+0.20%) |
Feb 05, 2021 | 23.01 | 23.06 | 22.77 | 23.06 | 272,098 | +0.09(+0.41%) |
Feb 04, 2021 | 22.97 | 22.97 | 22.78 | 22.97 | 377,681 | -0.03(-0.12%) |
Feb 03, 2021 | 23.08 | 23.09 | 22.88 | 23.00 | 407,414 | +0.17(+0.75%) |
Feb 02, 2021 | 22.74 | 22.83 | 22.59 | 22.83 | 354,739 | +0.36(+1.60%) |
Feb 01, 2021 | 22.55 | 22.55 | 22.38 | 22.47 | 273,458 | +0.28(+1.28%) |
Jan 29, 2021 | 22.50 | 22.55 | 22.15 | 22.19 | 601,453 | -0.57(-2.49%) |
Jan 28, 2021 | 22.61 | 22.78 | 22.54 | 22.75 | 403,039 | +0.29(+1.30%) |
Jan 27, 2021 | 22.68 | 22.75 | 22.34 | 22.46 | 577,153 | -1.20(-5.07%) |
Jan 26, 2021 | 23.89 | 23.91 | 23.59 | 23.66 | 271,079 | -0.34(-1.42%) |
Jan 25, 2021 | 24.08 | 24.16 | 23.86 | 24.00 | 477,503 | -0.08(-0.31%) |
Jan 22, 2021 | 23.86 | 24.09 | 23.77 | 24.08 | 290,408 | +0.10(+0.43%) |
Jan 21, 2021 | 23.83 | 24.00 | 23.76 | 23.97 | 444,931 | +0.26(+1.08%) |
Jan 20, 2021 | 23.63 | 23.72 | 23.51 | 23.72 | 452,866 | +0.46(+1.99%) |
Jan 19, 2021 | 23.15 | 23.28 | 23.06 | 23.25 | 545,656 | +0.50(+2.20%) |
Jan 15, 2021 | 23.05 | 23.05 | 22.64 | 22.75 | 546,631 | -0.75(-3.18%) |
Jan 14, 2021 | 23.73 | 23.73 | 23.43 | 23.50 | 554,247 | -0.29(-1.23%) |
Jan 13, 2021 | 23.82 | 23.85 | 23.72 | 23.79 | 360,325 | +0.09(+0.40%) |
Jan 12, 2021 | 23.82 | 23.83 | 23.54 | 23.70 | 540,691 | -0.40(-1.65%) |
Jan 11, 2021 | 23.91 | 24.10 | 23.76 | 24.09 | 464,060 | -0.43(-1.77%) |
Jan 08, 2021 | 24.57 | 24.70 | 24.31 | 24.53 | 578,699 | -0.06(-0.23%) |
Jan 07, 2021 | 24.38 | 24.60 | 24.26 | 24.59 | 698,371 | +0.89(+3.75%) |
Jan 06, 2021 | 23.46 | 23.97 | 23.29 | 23.70 | 763,077 | +0.86(+3.76%) |
Jan 05, 2021 | 22.69 | 22.86 | 22.63 | 22.84 | 483,727 | +0.19(+0.83%) |
Jan 04, 2021 | 22.77 | 22.84 | 22.50 | 22.65 | 674,971 | +0.63(+2.88%) |
Dec 31, 2020 | 22.02 | 22.02 | 22.02 | 333,297 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.07 | 22.15 | 22.06 | 22.09 | 333,297 | +0.15(+0.69%) |
Dec 29, 2020 | 22.00 | 22.04 | 21.89 | 21.94 | 366,067 | +0.08(+0.35%) |
Dec 28, 2020 | 21.85 | 21.92 | 21.78 | 21.86 | 501,539 | +0.50(+2.34%) |
Dec 24, 2020 | 21.26 | 21.36 | 21.25 | 21.36 | 152,929 | +0.12(+0.56%) |
Dec 23, 2020 | 21.15 | 21.30 | 21.04 | 21.24 | 472,074 | +0.37(+1.76%) |
Dec 22, 2020 | 20.64 | 20.89 | 20.62 | 20.88 | 330,999 | +0.28(+1.37%) |
Dec 21, 2020 | 20.28 | 20.63 | 20.15 | 20.59 | 262,747 | +0.00(+0.00%) |
Dec 18, 2020 | 20.57 | 20.64 | 20.54 | 20.59 | 225,908 | +0.20(+0.97%) |
Dec 17, 2020 | 20.30 | 20.41 | 20.30 | 20.39 | 320,587 | +0.24(+1.17%) |
Dec 16, 2020 | 20.21 | 20.24 | 20.04 | 20.16 | 210,419 | +0.03(+0.14%) |
Dec 15, 2020 | 19.95 | 20.13 | 19.90 | 20.13 | 184,358 | +0.29(+1.47%) |
Dec 14, 2020 | 19.85 | 19.89 | 19.82 | 19.84 | 189,911 | +0.13(+0.67%) |
Dec 11, 2020 | 19.55 | 19.71 | 19.54 | 19.71 | 178,120 | +0.07(+0.34%) |
Dec 10, 2020 | 19.58 | 19.72 | 19.56 | 19.64 | 195,631 | -0.02(-0.10%) |
Dec 09, 2020 | 19.82 | 19.82 | 19.54 | 19.66 | 159,646 | -0.08(-0.43%) |
Dec 08, 2020 | 19.64 | 19.76 | 19.64 | 19.74 | 186,224 | +0.08(+0.38%) |
Dec 07, 2020 | 19.68 | 19.79 | 19.67 | 19.67 | 152,804 | +0.02(+0.10%) |
Dec 04, 2020 | 19.67 | 19.71 | 19.61 | 19.65 | 137,219 | -0.01(-0.05%) |
Dec 03, 2020 | 19.72 | 19.80 | 19.63 | 19.66 | 225,057 | +0.02(+0.10%) |
Dec 02, 2020 | 19.71 | 19.71 | 19.59 | 19.64 | 195,189 | -0.18(-0.90%) |
Dec 01, 2020 | 19.81 | 19.85 | 19.75 | 19.82 | 332,574 | +0.19(+0.96%) |
Nov 30, 2020 | 19.90 | 19.99 | 19.58 | 19.63 | 243,173 | -0.08(-0.43%) |
Nov 27, 2020 | 19.53 | 19.73 | 19.53 | 19.71 | 100,239 | +0.29(+1.51%) |
Nov 25, 2020 | 19.26 | 19.43 | 19.25 | 19.42 | 248,584 | +0.19(+0.98%) |
Nov 24, 2020 | 19.22 | 19.27 | 19.13 | 19.23 | 283,201 | +0.04(+0.20%) |
Nov 23, 2020 | 19.24 | 19.31 | 19.12 | 19.20 | 322,372 | +0.09(+0.49%) |
Nov 20, 2020 | 18.91 | 19.13 | 18.91 | 19.10 | 187,550 | +0.25(+1.30%) |
Nov 19, 2020 | 18.80 | 18.88 | 18.74 | 18.86 | 216,874 | +0.22(+1.16%) |
Nov 18, 2020 | 18.82 | 18.84 | 18.64 | 18.64 | 310,313 | -0.12(-0.65%) |
Nov 17, 2020 | 18.77 | 18.81 | 18.72 | 18.76 | 156,517 | -0.01(-0.05%) |
Nov 16, 2020 | 18.87 | 18.89 | 18.66 | 18.77 | 150,424 | +0.00(+0.00%) |
Nov 13, 2020 | 18.81 | 18.86 | 18.73 | 18.77 | 190,729 | -0.01(-0.05%) |
Nov 12, 2020 | 18.91 | 18.92 | 18.67 | 18.78 | 167,889 | -0.14(-0.75%) |
Nov 11, 2020 | 18.90 | 19.00 | 18.79 | 18.92 | 548,722 | +0.37(+1.98%) |
Nov 10, 2020 | 18.65 | 18.71 | 18.55 | 18.55 | 356,601 | +0.07(+0.36%) |
Nov 09, 2020 | 19.02 | 19.14 | 18.46 | 18.49 | 536,266 | +0.15(+0.82%) |
Nov 06, 2020 | 18.31 | 18.40 | 18.26 | 18.34 | 181,934 | +0.10(+0.57%) |
Nov 05, 2020 | 18.17 | 18.34 | 18.17 | 18.23 | 266,588 | +0.59(+3.37%) |
Nov 04, 2020 | 17.64 | 17.76 | 17.51 | 17.64 | 382,358 | -0.08(-0.43%) |
Nov 03, 2020 | 17.60 | 17.80 | 17.60 | 17.71 | 296,616 | +0.40(+2.29%) |
Nov 02, 2020 | 17.22 | 17.32 | 17.16 | 17.32 | 244,423 | +0.25(+1.49%) |
Oct 30, 2020 | 17.07 | 17.08 | 16.91 | 17.06 | 117,828 | -0.03(-0.17%) |
Oct 29, 2020 | 16.94 | 17.14 | 16.85 | 17.09 | 252,289 | +0.36(+2.14%) |
Oct 28, 2020 | 16.95 | 16.99 | 16.73 | 16.73 | 279,973 | -0.50(-2.90%) |
Oct 27, 2020 | 17.31 | 17.37 | 17.23 | 17.23 | 135,318 | -0.06(-0.33%) |
Oct 26, 2020 | 17.43 | 17.46 | 17.18 | 17.29 | 345,600 | -0.41(-2.29%) |
Oct 23, 2020 | 17.69 | 17.70 | 17.56 | 17.70 | 119,735 | +0.12(+0.70%) |
Oct 22, 2020 | 17.71 | 17.71 | 17.49 | 17.57 | 218,788 | -0.15(-0.85%) |
Oct 21, 2020 | 17.84 | 17.91 | 17.70 | 17.72 | 149,297 | -0.16(-0.90%) |
Oct 20, 2020 | 17.95 | 18.01 | 17.87 | 17.88 | 79,212 | +0.08(+0.42%) |
Oct 19, 2020 | 18.07 | 18.10 | 17.79 | 17.81 | 206,112 | -0.24(-1.31%) |
Oct 16, 2020 | 17.98 | 18.08 | 17.91 | 18.04 | 139,550 | +0.01(+0.05%) |
Oct 15, 2020 | 17.87 | 18.05 | 17.82 | 18.03 | 192,864 | -0.09(-0.52%) |
Oct 14, 2020 | 18.08 | 18.20 | 18.07 | 18.13 | 168,046 | +0.25(+1.43%) |
Oct 13, 2020 | 17.93 | 17.96 | 17.82 | 17.87 | 191,579 | -0.22(-1.20%) |
Oct 12, 2020 | 18.01 | 18.11 | 17.96 | 18.09 | 128,240 | +0.17(+0.95%) |
Oct 09, 2020 | 17.87 | 17.95 | 17.78 | 17.92 | 270,730 | +0.01(+0.07%) |
Oct 08, 2020 | 17.93 | 17.96 | 17.85 | 17.91 | 432,023 | +0.17(+0.93%) |
Oct 07, 2020 | 17.55 | 17.74 | 17.55 | 17.74 | 419,333 | +0.50(+2.90%) |
Oct 06, 2020 | 17.36 | 17.41 | 17.20 | 17.24 | 292,584 | -0.03(-0.16%) |
Oct 05, 2020 | 17.06 | 17.27 | 17.06 | 17.27 | 273,447 | +0.33(+1.95%) |
Oct 02, 2020 | 16.70 | 16.95 | 16.64 | 16.94 | 167,630 | -0.01(-0.06%) |
Oct 01, 2020 | 16.77 | 16.96 | 16.77 | 16.95 | 369,642 | +0.41(+2.45%) |
Sep 30, 2020 | 16.52 | 16.58 | 16.48 | 16.54 | 153,841 | +0.08(+0.52%) |
Sep 29, 2020 | 16.36 | 16.48 | 16.36 | 16.46 | 153,986 | +0.25(+1.51%) |
Sep 28, 2020 | 16.23 | 16.23 | 16.16 | 16.21 | 109,253 | +0.24(+1.51%) |
Sep 25, 2020 | 15.72 | 15.99 | 15.69 | 15.97 | 49,801 | +0.07(+0.45%) |
Sep 24, 2020 | 15.83 | 15.97 | 15.76 | 15.90 | 60,575 | -0.00(-0.01%) |
Sep 23, 2020 | 16.15 | 16.15 | 15.87 | 15.90 | 64,044 | -0.14(-0.90%) |
Sep 22, 2020 | 16.11 | 16.12 | 15.95 | 16.05 | 125,982 | -0.12(-0.76%) |
Sep 21, 2020 | 16.08 | 16.19 | 15.98 | 16.17 | 93,161 | -0.29(-1.77%) |
Sep 18, 2020 | 16.51 | 16.51 | 16.36 | 16.46 | 65,934 | -0.05(-0.29%) |
Sep 17, 2020 | 16.40 | 16.51 | 16.37 | 16.51 | 164,974 | +0.01(+0.06%) |
Sep 16, 2020 | 16.48 | 16.60 | 16.48 | 16.50 | 109,300 | +0.06(+0.34%) |
Sep 15, 2020 | 16.44 | 16.50 | 16.40 | 16.44 | 70,306 | +0.21(+1.28%) |
Sep 14, 2020 | 16.32 | 16.32 | 16.18 | 16.24 | 59,713 | +0.08(+0.52%) |
Sep 11, 2020 | 16.18 | 16.22 | 16.10 | 16.15 | 95,875 | +0.04(+0.23%) |
Sep 10, 2020 | 16.37 | 16.38 | 16.09 | 16.11 | 222,615 | -0.23(-1.38%) |
Sep 09, 2020 | 16.21 | 16.39 | 16.19 | 16.34 | 70,244 | +0.42(+2.66%) |
Sep 08, 2020 | 15.87 | 16.05 | 15.80 | 15.92 | 76,887 | -0.18(-1.11%) |
Sep 04, 2020 | 16.25 | 16.28 | 15.84 | 16.10 | 156,926 | -0.20(-1.21%) |
Sep 03, 2020 | 16.62 | 16.64 | 16.24 | 16.29 | 110,011 | -0.36(-2.15%) |
Sep 02, 2020 | 16.53 | 16.68 | 16.52 | 16.65 | 107,493 | +0.20(+1.20%) |
Sep 01, 2020 | 16.49 | 16.49 | 16.39 | 16.45 | 222,875 | -0.01(-0.06%) |
Aug 31, 2020 | 16.50 | 16.55 | 16.46 | 16.46 | 109,506 | +0.01(+0.06%) |
Aug 28, 2020 | 16.44 | 16.46 | 16.36 | 16.45 | 51,813 | +0.15(+0.92%) |
Aug 27, 2020 | 16.49 | 16.49 | 16.21 | 16.30 | 100,858 | -0.24(-1.48%) |
Aug 26, 2020 | 16.47 | 16.55 | 16.44 | 16.55 | 102,879 | +0.09(+0.57%) |
Aug 25, 2020 | 16.56 | 16.56 | 16.28 | 16.45 | 99,075 | -0.01(-0.06%) |
Aug 24, 2020 | 16.53 | 16.55 | 16.42 | 16.46 | 72,038 | +0.19(+1.16%) |
Aug 21, 2020 | 16.13 | 16.29 | 16.04 | 16.28 | 1,192,130 | +0.02(+0.12%) |
Aug 20, 2020 | 16.19 | 16.27 | 16.15 | 16.26 | 79,348 | -0.10(-0.63%) |
Aug 19, 2020 | 16.51 | 16.53 | 16.33 | 16.36 | 67,491 | -0.12(-0.74%) |
Aug 18, 2020 | 16.50 | 16.58 | 16.44 | 16.48 | 92,120 | -0.03(-0.20%) |
Aug 17, 2020 | 16.49 | 16.57 | 16.49 | 16.52 | 80,959 | +0.12(+0.72%) |
Aug 14, 2020 | 16.46 | 16.46 | 16.38 | 16.40 | 67,739 | -0.13(-0.80%) |
Aug 13, 2020 | 16.44 | 16.53 | 16.40 | 16.53 | 76,835 | +0.09(+0.57%) |
Aug 12, 2020 | 16.43 | 16.49 | 16.33 | 16.44 | 329,392 | +0.20(+1.22%) |
Aug 11, 2020 | 16.45 | 16.45 | 16.20 | 16.24 | 86,826 | +0.09(+0.58%) |
Aug 10, 2020 | 16.11 | 16.14 | 16.04 | 16.14 | 151,829 | +0.06(+0.35%) |
Aug 07, 2020 | 15.99 | 16.10 | 15.94 | 16.09 | 103,201 | +0.03(+0.18%) |
Aug 06, 2020 | 16.05 | 16.08 | 15.90 | 16.06 | 161,074 | -0.04(-0.23%) |
Aug 05, 2020 | 16.18 | 16.18 | 16.06 | 16.10 | 160,471 | +0.19(+1.18%) |
Aug 04, 2020 | 15.75 | 15.91 | 15.71 | 15.91 | 430,290 | +0.02(+0.12%) |
Aug 03, 2020 | 15.79 | 15.89 | 15.73 | 15.89 | 164,477 | +0.25(+1.63%) |
Jul 31, 2020 | 15.75 | 15.77 | 15.51 | 15.63 | 173,064 | -0.08(-0.54%) |
Jul 30, 2020 | 15.49 | 15.73 | 15.47 | 15.72 | 152,877 | +0.22(+1.40%) |
Jul 29, 2020 | 15.36 | 15.50 | 15.32 | 15.50 | 718,353 | +0.11(+0.73%) |
Jul 28, 2020 | 15.42 | 15.45 | 15.37 | 15.39 | 118,895 | -0.07(-0.46%) |
Jul 27, 2020 | 15.43 | 15.47 | 15.40 | 15.46 | 24,496 | +0.10(+0.64%) |
Jul 24, 2020 | 15.44 | 15.44 | 15.34 | 15.36 | 58,926 | -0.17(-1.08%) |
Jul 23, 2020 | 15.58 | 15.65 | 15.49 | 15.53 | 46,572 | -0.02(-0.12%) |
Jul 22, 2020 | 15.53 | 15.55 | 15.47 | 15.55 | 67,228 | +0.12(+0.79%) |
Jul 21, 2020 | 15.47 | 15.47 | 15.35 | 15.43 | 90,221 | +0.13(+0.86%) |
Jul 20, 2020 | 15.25 | 15.33 | 15.21 | 15.30 | 51,939 | +0.19(+1.25%) |
Jul 17, 2020 | 14.93 | 15.11 | 14.93 | 15.11 | 41,408 | +0.23(+1.53%) |
Jul 16, 2020 | 14.82 | 14.94 | 14.82 | 14.88 | 38,403 | +0.05(+0.37%) |
Jul 15, 2020 | 14.71 | 14.90 | 14.71 | 14.82 | 62,253 | +0.37(+2.53%) |
Jul 14, 2020 | 14.26 | 14.47 | 14.25 | 14.46 | 32,541 | +0.19(+1.33%) |
Jul 13, 2020 | 14.34 | 14.51 | 14.26 | 14.27 | 33,191 | -0.02(-0.13%) |
Jul 10, 2020 | 14.25 | 14.33 | 14.19 | 14.29 | 25,694 | +0.07(+0.53%) |
Jul 09, 2020 | 14.35 | 14.39 | 14.15 | 14.21 | 50,437 | -0.13(-0.88%) |
Jul 08, 2020 | 14.10 | 14.34 | 14.10 | 14.34 | 23,258 | +0.33(+2.38%) |
Jul 07, 2020 | 13.98 | 14.09 | 13.94 | 14.01 | 104,635 | -0.03(-0.20%) |
Jul 06, 2020 | 13.97 | 14.06 | 13.92 | 14.03 | 109,854 | +0.29(+2.11%) |
Jul 02, 2020 | 13.69 | 13.78 | 13.69 | 13.74 | 43,213 | +0.22(+1.62%) |
Jul 01, 2020 | 13.50 | 13.55 | 13.48 | 13.52 | 27,235 | -0.03(-0.22%) |
Jun 30, 2020 | 13.37 | 13.55 | 13.37 | 13.55 | 231,957 | +0.10(+0.77%) |
Jun 29, 2020 | 13.34 | 13.45 | 13.25 | 13.45 | 16,056 | +0.24(+1.82%) |
Jun 26, 2020 | 13.32 | 13.34 | 13.17 | 13.21 | 21,447 | -0.16(-1.16%) |
Jun 25, 2020 | 13.19 | 13.37 | 13.10 | 13.37 | 40,774 | +0.12(+0.88%) |
Jun 24, 2020 | 13.42 | 13.42 | 13.16 | 13.25 | 17,637 | -0.22(-1.60%) |
Jun 23, 2020 | 13.60 | 13.63 | 13.46 | 13.46 | 39,995 | -0.05(-0.38%) |
Jun 22, 2020 | 13.33 | 13.56 | 13.33 | 13.52 | 34,362 | +0.29(+2.23%) |
Jun 19, 2020 | 13.47 | 13.47 | 13.20 | 13.22 | 21,802 | -0.07(-0.49%) |
Jun 18, 2020 | 13.26 | 13.29 | 13.20 | 13.29 | 9,890 | -0.06(-0.42%) |
Jun 17, 2020 | 13.41 | 13.41 | 13.30 | 13.34 | 16,200 | +0.05(+0.39%) |
Jun 16, 2020 | 13.51 | 13.51 | 13.26 | 13.29 | 38,115 | -0.01(-0.11%) |
Jun 15, 2020 | 12.93 | 13.34 | 12.76 | 13.31 | 23,668 | +0.22(+1.64%) |
Jun 12, 2020 | 13.22 | 13.24 | 12.93 | 13.09 | 60,599 | +0.25(+1.97%) |
Jun 11, 2020 | 13.31 | 13.31 | 12.83 | 12.84 | 88,117 | -0.86(-6.29%) |
Jun 10, 2020 | 13.78 | 13.78 | 13.64 | 13.70 | 19,777 | -0.02(-0.14%) |
Jun 09, 2020 | 13.70 | 13.75 | 13.61 | 13.72 | 54,178 | -0.14(-1.03%) |
Jun 08, 2020 | 13.78 | 13.87 | 13.76 | 13.86 | 39,279 | +0.12(+0.91%) |
Jun 05, 2020 | 13.77 | 13.85 | 13.70 | 13.74 | 332,172 | +0.16(+1.17%) |
Jun 04, 2020 | 13.53 | 13.61 | 13.51 | 13.58 | 11,496 | -0.00(-0.02%) |
Jun 03, 2020 | 13.42 | 13.60 | 13.42 | 13.58 | 32,414 | +0.30(+2.27%) |
Jun 02, 2020 | 13.14 | 13.28 | 13.14 | 13.28 | 25,540 | +0.19(+1.43%) |