Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.10 | 21.17 | 20.85 | 20.89 | 233,310 | -0.39(-1.83%) |
Apr 29, 2021 | 21.60 | 21.60 | 21.15 | 21.28 | 135,206 | -0.39(-1.80%) |
Apr 28, 2021 | 21.76 | 21.76 | 21.50 | 21.67 | 100,285 | -0.22(-1.00%) |
Apr 27, 2021 | 21.90 | 21.90 | 21.79 | 21.89 | 142,030 | +0.02(+0.09%) |
Apr 26, 2021 | 21.95 | 21.95 | 21.78 | 21.87 | 207,323 | -0.07(-0.30%) |
Apr 23, 2021 | 21.84 | 21.98 | 21.77 | 21.93 | 503,476 | +0.23(+1.05%) |
Apr 22, 2021 | 21.65 | 21.85 | 21.64 | 21.70 | 317,841 | +0.46(+2.15%) |
Apr 21, 2021 | 20.94 | 21.26 | 20.93 | 21.25 | 94,151 | +0.22(+1.04%) |
Apr 20, 2021 | 21.16 | 21.16 | 20.95 | 21.03 | 160,424 | -0.17(-0.81%) |
Apr 19, 2021 | 21.39 | 21.43 | 21.15 | 21.20 | 120,311 | -0.22(-1.02%) |
Apr 16, 2021 | 21.39 | 21.43 | 21.30 | 21.42 | 383,251 | +0.15(+0.72%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.13 | 21.27 | 179,179 | -0.01(-0.04%) |
Apr 14, 2021 | 21.47 | 21.47 | 21.25 | 21.28 | 153,719 | -0.19(-0.89%) |
Apr 13, 2021 | 21.40 | 21.48 | 21.25 | 21.47 | 133,945 | +0.04(+0.18%) |
Apr 12, 2021 | 21.49 | 21.49 | 21.31 | 21.43 | 168,383 | -0.21(-0.97%) |
Apr 09, 2021 | 21.64 | 21.65 | 21.50 | 21.64 | 84,105 | -0.02(-0.09%) |
Apr 08, 2021 | 21.46 | 21.70 | 21.46 | 21.66 | 113,122 | +0.34(+1.61%) |
Apr 07, 2021 | 21.51 | 21.52 | 21.25 | 21.31 | 246,076 | -0.22(-1.02%) |
Apr 06, 2021 | 21.70 | 21.70 | 21.46 | 21.53 | 214,398 | -0.27(-1.22%) |
Apr 05, 2021 | 21.76 | 21.88 | 21.76 | 21.80 | 395,610 | +0.18(+0.84%) |
Apr 01, 2021 | 21.67 | 21.68 | 21.52 | 21.62 | 360,466 | +0.13(+0.62%) |
Mar 31, 2021 | 21.48 | 21.51 | 21.36 | 21.49 | 360,157 | +0.43(+2.03%) |
Mar 30, 2021 | 20.97 | 21.06 | 20.86 | 21.06 | 237,328 | +0.10(+0.45%) |
Mar 29, 2021 | 20.87 | 21.00 | 20.73 | 20.96 | 440,693 | +0.10(+0.46%) |
Mar 26, 2021 | 20.53 | 20.87 | 20.53 | 20.87 | 106,680 | +0.50(+2.43%) |
Mar 25, 2021 | 20.08 | 20.37 | 20.03 | 20.37 | 162,282 | +0.19(+0.95%) |
Mar 24, 2021 | 20.40 | 20.40 | 20.15 | 20.18 | 107,758 | -0.28(-1.35%) |
Mar 23, 2021 | 20.63 | 20.66 | 20.43 | 20.45 | 134,398 | -0.23(-1.10%) |
Mar 22, 2021 | 20.49 | 20.73 | 20.49 | 20.68 | 113,873 | +0.33(+1.63%) |
Mar 19, 2021 | 20.16 | 20.40 | 20.09 | 20.35 | 61,049 | +0.26(+1.28%) |
Mar 18, 2021 | 20.38 | 20.38 | 20.05 | 20.09 | 110,697 | -0.45(-2.17%) |
Mar 17, 2021 | 20.49 | 20.56 | 20.31 | 20.54 | 252,200 | -0.31(-1.50%) |
Mar 16, 2021 | 20.85 | 20.93 | 20.74 | 20.85 | 144,885 | +0.00(+0.00%) |
Mar 15, 2021 | 20.71 | 20.85 | 20.57 | 20.85 | 162,501 | +0.16(+0.78%) |
Mar 12, 2021 | 20.55 | 20.72 | 20.45 | 20.69 | 148,834 | -0.07(-0.32%) |
Mar 11, 2021 | 20.64 | 20.77 | 20.45 | 20.76 | 229,046 | +0.63(+3.11%) |
Mar 10, 2021 | 20.37 | 20.37 | 20.07 | 20.13 | 559,911 | -0.02(-0.09%) |
Mar 09, 2021 | 19.77 | 20.18 | 19.77 | 20.15 | 255,660 | +0.95(+4.95%) |
Mar 08, 2021 | 19.38 | 19.42 | 19.17 | 19.20 | 217,186 | -0.28(-1.46%) |
Mar 05, 2021 | 19.66 | 19.78 | 19.08 | 19.49 | 452,712 | -0.02(-0.10%) |
Mar 04, 2021 | 20.00 | 20.03 | 19.39 | 19.50 | 483,286 | -0.64(-3.16%) |
Mar 03, 2021 | 20.59 | 20.59 | 20.14 | 20.14 | 227,909 | -0.97(-4.59%) |
Mar 02, 2021 | 21.39 | 21.40 | 21.06 | 21.11 | 194,084 | -0.12(-0.58%) |
Mar 01, 2021 | 21.25 | 21.36 | 21.18 | 21.23 | 291,424 | +0.44(+2.10%) |
Feb 26, 2021 | 20.91 | 21.07 | 20.80 | 20.80 | 249,986 | -0.29(-1.40%) |
Feb 25, 2021 | 21.51 | 21.53 | 21.01 | 21.09 | 366,933 | -0.17(-0.80%) |
Feb 24, 2021 | 21.20 | 21.36 | 21.10 | 21.26 | 1,602,386 | -0.23(-1.06%) |
Feb 23, 2021 | 21.35 | 21.56 | 21.00 | 21.49 | 669,077 | -0.27(-1.22%) |
Feb 22, 2021 | 22.12 | 22.12 | 21.72 | 21.76 | 463,848 | -0.62(-2.76%) |
Feb 19, 2021 | 22.48 | 22.54 | 22.37 | 22.37 | 368,927 | -0.09(-0.42%) |
Feb 18, 2021 | 22.67 | 22.67 | 22.34 | 22.47 | 372,546 | -0.53(-2.31%) |
Feb 17, 2021 | 23.14 | 23.14 | 22.85 | 23.00 | 333,672 | -0.46(-1.94%) |
Feb 16, 2021 | 23.55 | 23.71 | 23.20 | 23.46 | 738,775 | +0.26(+1.11%) |
Feb 12, 2021 | 23.11 | 23.21 | 22.99 | 23.20 | 437,134 | -0.04(-0.16%) |
Feb 11, 2021 | 23.17 | 23.26 | 23.10 | 23.24 | 230,082 | +0.46(+2.00%) |
Feb 10, 2021 | 23.02 | 23.02 | 22.65 | 22.78 | 436,319 | -0.24(-1.03%) |
Feb 09, 2021 | 23.16 | 23.16 | 22.97 | 23.02 | 345,421 | -0.22(-0.94%) |
Feb 08, 2021 | 23.35 | 23.35 | 23.16 | 23.24 | 361,349 | +0.05(+0.20%) |
Feb 05, 2021 | 23.13 | 23.19 | 22.90 | 23.19 | 270,617 | +0.09(+0.41%) |
Feb 04, 2021 | 23.10 | 23.10 | 22.91 | 23.10 | 375,625 | -0.03(-0.12%) |
Feb 03, 2021 | 23.21 | 23.22 | 23.00 | 23.12 | 405,196 | +0.17(+0.74%) |
Feb 02, 2021 | 22.87 | 22.95 | 22.72 | 22.95 | 352,807 | +0.36(+1.60%) |
Feb 01, 2021 | 22.68 | 22.68 | 22.51 | 22.59 | 271,969 | +0.28(+1.28%) |
Jan 29, 2021 | 22.62 | 22.68 | 22.27 | 22.31 | 598,178 | -0.57(-2.49%) |
Jan 28, 2021 | 22.73 | 22.91 | 22.66 | 22.88 | 400,844 | +0.29(+1.30%) |
Jan 27, 2021 | 22.80 | 22.88 | 22.46 | 22.58 | 574,010 | -1.21(-5.07%) |
Jan 26, 2021 | 24.02 | 24.04 | 23.72 | 23.79 | 269,603 | -0.34(-1.42%) |
Jan 25, 2021 | 24.21 | 24.29 | 23.99 | 24.13 | 474,903 | -0.08(-0.31%) |
Jan 22, 2021 | 23.99 | 24.22 | 23.90 | 24.21 | 288,826 | +0.10(+0.43%) |
Jan 21, 2021 | 23.96 | 24.13 | 23.89 | 24.10 | 442,508 | +0.26(+1.08%) |
Jan 20, 2021 | 23.76 | 23.85 | 23.63 | 23.85 | 450,400 | +0.47(+1.99%) |
Jan 19, 2021 | 23.28 | 23.41 | 23.19 | 23.38 | 542,684 | +0.50(+2.20%) |
Jan 15, 2021 | 23.18 | 23.18 | 22.76 | 22.88 | 543,655 | -0.75(-3.18%) |
Jan 14, 2021 | 23.86 | 23.86 | 23.56 | 23.63 | 551,229 | -0.29(-1.23%) |
Jan 13, 2021 | 23.95 | 23.98 | 23.85 | 23.92 | 358,362 | +0.09(+0.40%) |
Jan 12, 2021 | 23.95 | 23.96 | 23.67 | 23.83 | 537,747 | -0.40(-1.65%) |
Jan 11, 2021 | 24.05 | 24.24 | 23.89 | 24.23 | 461,533 | -0.44(-1.77%) |
Jan 08, 2021 | 24.70 | 24.83 | 24.44 | 24.66 | 575,548 | -0.06(-0.23%) |
Jan 07, 2021 | 24.51 | 24.73 | 24.40 | 24.72 | 694,568 | +0.89(+3.75%) |
Jan 06, 2021 | 23.59 | 24.10 | 23.42 | 23.83 | 758,922 | +0.86(+3.77%) |
Jan 05, 2021 | 22.81 | 22.98 | 22.75 | 22.96 | 481,093 | +0.19(+0.83%) |
Jan 04, 2021 | 22.90 | 22.96 | 22.62 | 22.77 | 671,295 | +0.64(+2.88%) |
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 331,482 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.19 | 22.27 | 22.18 | 22.21 | 331,482 | +0.15(+0.69%) |
Dec 29, 2020 | 22.12 | 22.16 | 22.01 | 22.06 | 364,074 | +0.08(+0.35%) |
Dec 28, 2020 | 21.97 | 22.04 | 21.90 | 21.98 | 498,808 | +0.50(+2.34%) |
Dec 24, 2020 | 21.38 | 21.48 | 21.37 | 21.48 | 152,097 | +0.12(+0.57%) |
Dec 23, 2020 | 21.26 | 21.42 | 21.15 | 21.36 | 469,507 | +0.37(+1.76%) |
Dec 22, 2020 | 20.75 | 21.00 | 20.73 | 20.99 | 329,200 | +0.28(+1.37%) |
Dec 21, 2020 | 20.39 | 20.74 | 20.26 | 20.71 | 261,318 | +0.00(+0.00%) |
Dec 18, 2020 | 20.69 | 20.75 | 20.65 | 20.71 | 224,680 | +0.20(+0.97%) |
Dec 17, 2020 | 20.41 | 20.52 | 20.41 | 20.51 | 318,844 | +0.24(+1.17%) |
Dec 16, 2020 | 20.33 | 20.35 | 20.15 | 20.27 | 209,275 | +0.03(+0.14%) |
Dec 15, 2020 | 20.06 | 20.24 | 20.01 | 20.24 | 183,355 | +0.29(+1.47%) |
Dec 14, 2020 | 19.96 | 20.00 | 19.93 | 19.95 | 188,879 | +0.13(+0.67%) |
Dec 11, 2020 | 19.66 | 19.82 | 19.64 | 19.81 | 177,151 | +0.07(+0.34%) |
Dec 10, 2020 | 19.69 | 19.83 | 19.67 | 19.75 | 194,567 | -0.02(-0.10%) |
Dec 09, 2020 | 19.93 | 19.93 | 19.65 | 19.77 | 158,778 | -0.09(-0.43%) |
Dec 08, 2020 | 19.75 | 19.87 | 19.75 | 19.85 | 185,211 | +0.08(+0.38%) |
Dec 07, 2020 | 19.78 | 19.90 | 19.78 | 19.78 | 151,973 | +0.02(+0.10%) |
Dec 04, 2020 | 19.78 | 19.81 | 19.72 | 19.76 | 136,473 | -0.01(-0.05%) |
Dec 03, 2020 | 19.83 | 19.91 | 19.74 | 19.77 | 223,834 | +0.02(+0.10%) |
Dec 02, 2020 | 19.82 | 19.82 | 19.70 | 19.75 | 194,128 | -0.18(-0.90%) |
Dec 01, 2020 | 19.92 | 19.96 | 19.86 | 19.93 | 330,766 | +0.19(+0.96%) |
Nov 30, 2020 | 20.01 | 20.10 | 19.69 | 19.74 | 241,850 | -0.09(-0.43%) |
Nov 27, 2020 | 19.63 | 19.84 | 19.63 | 19.82 | 99,694 | +0.29(+1.51%) |
Nov 25, 2020 | 19.37 | 19.54 | 19.36 | 19.53 | 247,232 | +0.19(+0.98%) |
Nov 24, 2020 | 19.33 | 19.38 | 19.23 | 19.34 | 281,662 | +0.04(+0.20%) |
Nov 23, 2020 | 19.35 | 19.41 | 19.22 | 19.30 | 320,619 | +0.09(+0.49%) |
Nov 20, 2020 | 19.02 | 19.23 | 19.02 | 19.21 | 186,531 | +0.25(+1.30%) |
Nov 19, 2020 | 18.90 | 18.99 | 18.85 | 18.96 | 215,695 | +0.22(+1.16%) |
Nov 18, 2020 | 18.92 | 18.94 | 18.74 | 18.74 | 308,625 | -0.12(-0.65%) |
Nov 17, 2020 | 18.87 | 18.91 | 18.83 | 18.86 | 155,666 | -0.01(-0.05%) |
Nov 16, 2020 | 18.98 | 19.00 | 18.76 | 18.87 | 149,606 | +0.00(+0.00%) |
Nov 13, 2020 | 18.91 | 18.96 | 18.84 | 18.87 | 189,692 | -0.01(-0.05%) |
Nov 12, 2020 | 19.02 | 19.03 | 18.77 | 18.88 | 166,977 | -0.14(-0.75%) |
Nov 11, 2020 | 19.01 | 19.10 | 18.89 | 19.03 | 545,738 | +0.37(+1.98%) |
Nov 10, 2020 | 18.75 | 18.82 | 18.66 | 18.66 | 354,662 | +0.07(+0.36%) |
Nov 09, 2020 | 19.12 | 19.24 | 18.56 | 18.59 | 533,350 | +0.15(+0.82%) |
Nov 06, 2020 | 18.41 | 18.50 | 18.36 | 18.44 | 180,945 | +0.10(+0.57%) |
Nov 05, 2020 | 18.27 | 18.44 | 18.27 | 18.33 | 265,138 | +0.60(+3.37%) |
Nov 04, 2020 | 17.73 | 17.86 | 17.60 | 17.73 | 380,279 | -0.08(-0.43%) |
Nov 03, 2020 | 17.70 | 17.90 | 17.70 | 17.81 | 295,003 | +0.40(+2.29%) |
Nov 02, 2020 | 17.32 | 17.41 | 17.25 | 17.41 | 243,094 | +0.26(+1.49%) |
Oct 30, 2020 | 17.17 | 17.17 | 17.00 | 17.16 | 117,187 | -0.03(-0.17%) |
Oct 29, 2020 | 17.03 | 17.23 | 16.94 | 17.18 | 250,918 | +0.36(+2.14%) |
Oct 28, 2020 | 17.04 | 17.08 | 16.82 | 16.82 | 278,451 | -0.50(-2.90%) |
Oct 27, 2020 | 17.40 | 17.47 | 17.33 | 17.33 | 134,582 | -0.06(-0.33%) |
Oct 26, 2020 | 17.53 | 17.55 | 17.27 | 17.38 | 343,721 | -0.41(-2.29%) |
Oct 23, 2020 | 17.78 | 17.79 | 17.66 | 17.79 | 119,084 | +0.12(+0.70%) |
Oct 22, 2020 | 17.81 | 17.81 | 17.58 | 17.67 | 217,598 | -0.15(-0.85%) |
Oct 21, 2020 | 17.93 | 18.01 | 17.80 | 17.82 | 148,486 | -0.16(-0.90%) |
Oct 20, 2020 | 18.05 | 18.11 | 17.97 | 17.98 | 78,781 | +0.08(+0.42%) |
Oct 19, 2020 | 18.17 | 18.20 | 17.88 | 17.91 | 204,991 | -0.24(-1.31%) |
Oct 16, 2020 | 18.08 | 18.18 | 18.01 | 18.14 | 138,791 | +0.01(+0.05%) |
Oct 15, 2020 | 17.96 | 18.15 | 17.92 | 18.13 | 191,816 | -0.09(-0.52%) |
Oct 14, 2020 | 18.18 | 18.30 | 18.17 | 18.23 | 167,133 | +0.26(+1.43%) |
Oct 13, 2020 | 18.03 | 18.06 | 17.92 | 17.97 | 190,537 | -0.22(-1.20%) |
Oct 12, 2020 | 18.11 | 18.21 | 18.06 | 18.19 | 127,543 | +0.17(+0.95%) |
Oct 09, 2020 | 17.97 | 18.05 | 17.88 | 18.02 | 269,258 | +0.01(+0.07%) |
Oct 08, 2020 | 18.03 | 18.06 | 17.94 | 18.01 | 429,674 | +0.17(+0.93%) |
Oct 07, 2020 | 17.65 | 17.84 | 17.65 | 17.84 | 417,053 | +0.50(+2.90%) |
Oct 06, 2020 | 17.46 | 17.51 | 17.29 | 17.34 | 290,993 | -0.03(-0.16%) |
Oct 05, 2020 | 17.16 | 17.36 | 17.16 | 17.36 | 271,960 | +0.33(+1.95%) |
Oct 02, 2020 | 16.80 | 17.04 | 16.73 | 17.03 | 166,718 | -0.01(-0.06%) |
Oct 01, 2020 | 16.86 | 17.05 | 16.86 | 17.04 | 367,633 | +0.41(+2.45%) |
Sep 30, 2020 | 16.61 | 16.67 | 16.57 | 16.63 | 153,005 | +0.09(+0.52%) |
Sep 29, 2020 | 16.44 | 16.57 | 16.44 | 16.55 | 153,149 | +0.25(+1.51%) |
Sep 28, 2020 | 16.32 | 16.32 | 16.25 | 16.30 | 108,659 | +0.24(+1.51%) |
Sep 25, 2020 | 15.81 | 16.08 | 15.78 | 16.06 | 49,530 | +0.07(+0.45%) |
Sep 24, 2020 | 15.91 | 16.06 | 15.85 | 15.99 | 60,246 | -0.00(-0.01%) |
Sep 23, 2020 | 16.24 | 16.24 | 15.96 | 15.99 | 63,697 | -0.15(-0.90%) |
Sep 22, 2020 | 16.19 | 16.21 | 16.03 | 16.14 | 125,299 | -0.12(-0.76%) |
Sep 21, 2020 | 16.16 | 16.28 | 16.07 | 16.26 | 92,657 | -0.29(-1.77%) |
Sep 18, 2020 | 16.60 | 16.60 | 16.45 | 16.55 | 65,577 | -0.05(-0.29%) |
Sep 17, 2020 | 16.49 | 16.60 | 16.46 | 16.60 | 164,080 | +0.01(+0.06%) |
Sep 16, 2020 | 16.57 | 16.69 | 16.57 | 16.59 | 108,708 | +0.06(+0.34%) |
Sep 15, 2020 | 16.53 | 16.59 | 16.49 | 16.53 | 69,925 | +0.21(+1.28%) |
Sep 14, 2020 | 16.41 | 16.41 | 16.27 | 16.33 | 59,390 | +0.09(+0.53%) |
Sep 11, 2020 | 16.27 | 16.31 | 16.18 | 16.24 | 95,356 | +0.04(+0.23%) |
Sep 10, 2020 | 16.46 | 16.47 | 16.17 | 16.20 | 221,409 | -0.23(-1.38%) |
Sep 09, 2020 | 16.30 | 16.48 | 16.28 | 16.43 | 69,863 | +0.43(+2.66%) |
Sep 08, 2020 | 15.96 | 16.14 | 15.89 | 16.00 | 76,470 | -0.18(-1.11%) |
Sep 04, 2020 | 16.34 | 16.37 | 15.93 | 16.18 | 156,075 | -0.20(-1.21%) |
Sep 03, 2020 | 16.71 | 16.73 | 16.33 | 16.38 | 109,415 | -0.36(-2.15%) |
Sep 02, 2020 | 16.62 | 16.77 | 16.61 | 16.74 | 106,910 | +0.20(+1.20%) |
Sep 01, 2020 | 16.58 | 16.58 | 16.48 | 16.54 | 221,667 | -0.01(-0.06%) |
Aug 31, 2020 | 16.59 | 16.64 | 16.55 | 16.55 | 108,913 | +0.01(+0.06%) |
Aug 28, 2020 | 16.52 | 16.55 | 16.45 | 16.54 | 51,532 | +0.15(+0.92%) |
Aug 27, 2020 | 16.58 | 16.58 | 16.30 | 16.39 | 100,312 | -0.25(-1.48%) |
Aug 26, 2020 | 16.56 | 16.64 | 16.52 | 16.64 | 102,321 | +0.09(+0.57%) |
Aug 25, 2020 | 16.65 | 16.65 | 16.36 | 16.54 | 98,538 | -0.01(-0.06%) |
Aug 24, 2020 | 16.62 | 16.64 | 16.51 | 16.55 | 71,648 | +0.19(+1.16%) |
Aug 21, 2020 | 16.22 | 16.38 | 16.13 | 16.36 | 1,185,669 | +0.02(+0.12%) |
Aug 20, 2020 | 16.28 | 16.36 | 16.24 | 16.34 | 78,918 | -0.10(-0.63%) |
Aug 19, 2020 | 16.60 | 16.62 | 16.42 | 16.45 | 67,125 | -0.12(-0.74%) |
Aug 18, 2020 | 16.59 | 16.67 | 16.53 | 16.57 | 91,621 | -0.03(-0.20%) |
Aug 17, 2020 | 16.58 | 16.66 | 16.58 | 16.61 | 80,520 | +0.12(+0.72%) |
Aug 14, 2020 | 16.55 | 16.55 | 16.47 | 16.49 | 67,372 | -0.13(-0.80%) |
Aug 13, 2020 | 16.53 | 16.62 | 16.49 | 16.62 | 76,419 | +0.09(+0.57%) |
Aug 12, 2020 | 16.52 | 16.58 | 16.41 | 16.52 | 327,607 | +0.20(+1.22%) |
Aug 11, 2020 | 16.54 | 16.54 | 16.29 | 16.33 | 86,356 | +0.09(+0.58%) |
Aug 10, 2020 | 16.19 | 16.23 | 16.13 | 16.23 | 151,007 | +0.06(+0.35%) |
Aug 07, 2020 | 16.08 | 16.19 | 16.03 | 16.17 | 102,642 | +0.03(+0.18%) |
Aug 06, 2020 | 16.14 | 16.17 | 15.98 | 16.15 | 160,201 | -0.04(-0.23%) |
Aug 05, 2020 | 16.27 | 16.27 | 16.14 | 16.18 | 159,601 | +0.19(+1.18%) |
Aug 04, 2020 | 15.83 | 15.99 | 15.80 | 15.99 | 427,958 | +0.02(+0.12%) |
Aug 03, 2020 | 15.87 | 15.98 | 15.81 | 15.98 | 163,586 | +0.26(+1.63%) |
Jul 31, 2020 | 15.83 | 15.85 | 15.60 | 15.72 | 172,126 | -0.09(-0.54%) |
Jul 30, 2020 | 15.58 | 15.81 | 15.55 | 15.80 | 152,049 | +0.22(+1.40%) |
Jul 29, 2020 | 15.45 | 15.59 | 15.41 | 15.59 | 714,461 | +0.11(+0.73%) |
Jul 28, 2020 | 15.50 | 15.53 | 15.45 | 15.47 | 118,251 | -0.07(-0.46%) |
Jul 27, 2020 | 15.51 | 15.56 | 15.49 | 15.54 | 24,363 | +0.10(+0.64%) |
Jul 24, 2020 | 15.52 | 15.52 | 15.43 | 15.45 | 58,607 | -0.17(-1.08%) |
Jul 23, 2020 | 15.66 | 15.74 | 15.57 | 15.62 | 46,320 | -0.02(-0.12%) |
Jul 22, 2020 | 15.62 | 15.63 | 15.55 | 15.63 | 66,864 | +0.12(+0.79%) |
Jul 21, 2020 | 15.55 | 15.56 | 15.44 | 15.51 | 89,733 | +0.13(+0.86%) |
Jul 20, 2020 | 15.33 | 15.41 | 15.29 | 15.38 | 51,658 | +0.19(+1.25%) |
Jul 17, 2020 | 15.01 | 15.19 | 15.01 | 15.19 | 41,183 | +0.23(+1.53%) |
Jul 16, 2020 | 14.91 | 15.02 | 14.91 | 14.96 | 38,195 | +0.06(+0.37%) |
Jul 15, 2020 | 14.79 | 14.98 | 14.79 | 14.91 | 61,916 | +0.37(+2.53%) |
Jul 14, 2020 | 14.34 | 14.55 | 14.33 | 14.54 | 32,365 | +0.19(+1.33%) |
Jul 13, 2020 | 14.42 | 14.59 | 14.34 | 14.35 | 33,011 | -0.02(-0.13%) |
Jul 10, 2020 | 14.33 | 14.40 | 14.27 | 14.37 | 25,555 | +0.08(+0.53%) |
Jul 09, 2020 | 14.43 | 14.47 | 14.22 | 14.29 | 50,163 | -0.13(-0.88%) |
Jul 08, 2020 | 14.18 | 14.42 | 14.18 | 14.42 | 23,132 | +0.34(+2.38%) |
Jul 07, 2020 | 14.05 | 14.17 | 14.02 | 14.08 | 104,068 | -0.03(-0.20%) |
Jul 06, 2020 | 14.04 | 14.14 | 14.00 | 14.11 | 109,259 | +0.29(+2.11%) |
Jul 02, 2020 | 13.76 | 13.85 | 13.76 | 13.82 | 42,978 | +0.22(+1.62%) |
Jul 01, 2020 | 13.57 | 13.63 | 13.55 | 13.60 | 27,088 | -0.03(-0.22%) |
Jun 30, 2020 | 13.45 | 13.63 | 13.45 | 13.63 | 230,700 | +0.10(+0.77%) |
Jun 29, 2020 | 13.41 | 13.52 | 13.32 | 13.52 | 15,969 | +0.24(+1.82%) |
Jun 26, 2020 | 13.39 | 13.41 | 13.24 | 13.28 | 21,331 | -0.16(-1.17%) |
Jun 25, 2020 | 13.26 | 13.44 | 13.17 | 13.44 | 40,553 | +0.12(+0.88%) |
Jun 24, 2020 | 13.49 | 13.49 | 13.24 | 13.32 | 17,542 | -0.22(-1.60%) |
Jun 23, 2020 | 13.67 | 13.71 | 13.54 | 13.54 | 39,779 | -0.05(-0.38%) |
Jun 22, 2020 | 13.41 | 13.64 | 13.41 | 13.59 | 34,177 | +0.30(+2.23%) |
Jun 19, 2020 | 13.55 | 13.55 | 13.27 | 13.29 | 21,685 | -0.07(-0.49%) |
Jun 18, 2020 | 13.33 | 13.36 | 13.27 | 13.36 | 9,837 | -0.06(-0.42%) |
Jun 17, 2020 | 13.48 | 13.49 | 13.37 | 13.41 | 16,113 | +0.05(+0.39%) |
Jun 16, 2020 | 13.58 | 13.58 | 13.33 | 13.36 | 37,909 | -0.01(-0.11%) |
Jun 15, 2020 | 13.00 | 13.41 | 12.83 | 13.38 | 23,541 | +0.22(+1.64%) |
Jun 12, 2020 | 13.29 | 13.31 | 13.00 | 13.16 | 60,272 | +0.25(+1.97%) |
Jun 11, 2020 | 13.39 | 13.39 | 12.90 | 12.91 | 87,642 | -0.87(-6.29%) |
Jun 10, 2020 | 13.86 | 13.86 | 13.72 | 13.77 | 19,670 | -0.02(-0.14%) |
Jun 09, 2020 | 13.77 | 13.83 | 13.68 | 13.79 | 53,886 | -0.14(-1.03%) |
Jun 08, 2020 | 13.86 | 13.94 | 13.83 | 13.94 | 39,067 | +0.13(+0.91%) |
Jun 05, 2020 | 13.85 | 13.92 | 13.77 | 13.81 | 330,382 | +0.16(+1.17%) |
Jun 04, 2020 | 13.60 | 13.69 | 13.58 | 13.65 | 11,434 | -0.00(-0.02%) |
Jun 03, 2020 | 13.49 | 13.68 | 13.49 | 13.65 | 32,239 | +0.30(+2.27%) |
Jun 02, 2020 | 13.21 | 13.35 | 13.21 | 13.35 | 25,402 | +0.19(+1.43%) |
Jun 01, 2020 | 13.07 | 13.17 | 13.03 | 13.16 | 13,764 | +0.13(+1.00%) |
May 29, 2020 | 12.91 | 13.05 | 12.91 | 13.03 | 12,649 | +0.18(+1.40%) |
May 28, 2020 | 12.74 | 12.94 | 12.74 | 12.85 | 27,161 | +0.18(+1.45%) |
May 27, 2020 | 12.69 | 12.69 | 12.50 | 12.67 | 23,952 | +0.11(+0.86%) |
May 26, 2020 | 12.55 | 12.61 | 12.54 | 12.56 | 15,760 | +0.40(+3.28%) |
May 22, 2020 | 12.14 | 12.16 | 12.07 | 12.16 | 7,653 | -0.01(-0.11%) |
May 21, 2020 | 12.21 | 12.25 | 12.14 | 12.17 | 19,249 | -0.04(-0.35%) |
May 20, 2020 | 12.25 | 12.27 | 12.21 | 12.22 | 13,246 | +0.16(+1.30%) |
May 19, 2020 | 12.17 | 12.17 | 12.06 | 12.06 | 20,019 | -0.21(-1.70%) |
May 18, 2020 | 11.99 | 12.28 | 11.99 | 12.27 | 11,390 | +0.51(+4.31%) |
May 15, 2020 | 11.77 | 11.80 | 11.67 | 11.76 | 18,283 | -0.03(-0.24%) |
May 14, 2020 | 11.57 | 11.79 | 11.54 | 11.79 | 32,859 | +0.02(+0.16%) |
May 13, 2020 | 12.01 | 12.01 | 11.75 | 11.77 | 20,730 | -0.14(-1.18%) |
May 12, 2020 | 12.07 | 12.12 | 11.91 | 11.91 | 18,725 | -0.12(-1.02%) |
May 11, 2020 | 11.96 | 12.03 | 11.91 | 12.03 | 29,891 | +0.03(+0.23%) |
May 08, 2020 | 11.90 | 12.07 | 11.90 | 12.00 | 27,638 | +0.23(+1.92%) |
May 07, 2020 | 11.78 | 11.81 | 11.73 | 11.78 | 51,417 | +0.17(+1.46%) |
May 06, 2020 | 11.71 | 11.72 | 11.60 | 11.61 | 113,696 | -0.08(-0.64%) |
May 05, 2020 | 11.79 | 11.79 | 11.68 | 11.68 | 15,187 | +0.12(+1.06%) |
May 04, 2020 | 11.51 | 11.58 | 11.48 | 11.56 | 18,455 | -0.05(-0.40%) |