Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.73 | 17.78 | 17.51 | 17.61 | 531,435 | -0.03(-0.17%) |
May 27, 2021 | 17.50 | 17.67 | 17.46 | 17.64 | 537,399 | +0.10(+0.57%) |
May 26, 2021 | 17.36 | 17.57 | 17.34 | 17.54 | 469,707 | +0.12(+0.69%) |
May 25, 2021 | 17.43 | 17.52 | 17.37 | 17.42 | 615,540 | -0.04(-0.23%) |
May 24, 2021 | 17.22 | 17.50 | 17.17 | 17.46 | 729,566 | +0.46(+2.71%) |
May 21, 2021 | 16.97 | 17.07 | 16.92 | 17.00 | 1,168,199 | +0.40(+2.41%) |
May 20, 2021 | 16.92 | 16.95 | 16.54 | 16.60 | 2,089,340 | -0.39(-2.30%) |
May 19, 2021 | 17.07 | 17.07 | 16.64 | 16.99 | 1,691,043 | -0.51(-2.91%) |
May 18, 2021 | 17.63 | 17.71 | 17.15 | 17.50 | 1,462,863 | -0.19(-1.07%) |
May 17, 2021 | 17.53 | 17.71 | 17.51 | 17.69 | 396,768 | +0.22(+1.26%) |
May 14, 2021 | 17.33 | 17.50 | 17.31 | 17.47 | 1,121,141 | +0.43(+2.52%) |
May 13, 2021 | 17.14 | 17.32 | 16.92 | 17.04 | 1,556,921 | -0.54(-3.07%) |
May 12, 2021 | 17.56 | 17.79 | 17.55 | 17.58 | 812,455 | +0.12(+0.69%) |
May 11, 2021 | 17.14 | 17.49 | 17.14 | 17.46 | 840,404 | +0.09(+0.52%) |
May 10, 2021 | 17.54 | 17.54 | 17.16 | 17.37 | 689,975 | +0.02(+0.12%) |
May 07, 2021 | 17.21 | 17.43 | 17.18 | 17.35 | 842,527 | +0.00(+0.00%) |
May 06, 2021 | 17.51 | 17.52 | 17.30 | 17.35 | 632,945 | -0.13(-0.77%) |
May 05, 2021 | 17.72 | 17.80 | 17.40 | 17.48 | 1,121,137 | -0.07(-0.37%) |
May 04, 2021 | 17.49 | 17.56 | 17.36 | 17.55 | 735,682 | +0.37(+2.15%) |
May 03, 2021 | 17.04 | 17.26 | 17.04 | 17.18 | 350,688 | +0.22(+1.30%) |
Apr 30, 2021 | 16.99 | 17.05 | 16.88 | 16.96 | 444,400 | -0.33(-1.91%) |
Apr 29, 2021 | 17.37 | 17.41 | 17.15 | 17.29 | 1,128,142 | +0.33(+1.95%) |
Apr 28, 2021 | 16.95 | 17.15 | 16.92 | 16.96 | 1,006,778 | +0.12(+0.71%) |
Apr 27, 2021 | 16.68 | 16.85 | 16.63 | 16.84 | 774,674 | +0.28(+1.69%) |
Apr 26, 2021 | 16.38 | 16.64 | 16.37 | 16.56 | 639,160 | -0.09(-0.54%) |
Apr 23, 2021 | 16.45 | 16.70 | 16.43 | 16.65 | 636,300 | +0.12(+0.73%) |
Apr 22, 2021 | 16.57 | 16.57 | 16.35 | 16.53 | 666,758 | +0.14(+0.85%) |
Apr 21, 2021 | 16.45 | 16.71 | 16.38 | 16.39 | 941,047 | -0.37(-2.21%) |
Apr 20, 2021 | 16.98 | 17.01 | 16.53 | 16.76 | 1,049,069 | -0.17(-1.00%) |
Apr 19, 2021 | 16.87 | 16.96 | 16.80 | 16.93 | 355,640 | +0.08(+0.47%) |
Apr 16, 2021 | 16.90 | 16.92 | 16.77 | 16.85 | 485,500 | -0.01(-0.06%) |
Apr 15, 2021 | 16.76 | 16.92 | 16.71 | 16.86 | 438,379 | +0.10(+0.60%) |
Apr 14, 2021 | 16.40 | 16.88 | 16.36 | 16.76 | 1,190,448 | +0.64(+3.97%) |
Apr 13, 2021 | 16.13 | 16.18 | 16.05 | 16.12 | 412,003 | +0.15(+0.94%) |
Apr 12, 2021 | 16.12 | 16.22 | 15.91 | 15.97 | 558,130 | +0.07(+0.44%) |
Apr 09, 2021 | 15.87 | 15.99 | 15.85 | 15.90 | 334,600 | -0.07(-0.44%) |
Apr 08, 2021 | 15.88 | 16.02 | 15.76 | 15.97 | 647,396 | +0.04(+0.25%) |
Apr 07, 2021 | 15.79 | 15.97 | 15.56 | 15.93 | 918,020 | +0.08(+0.50%) |
Apr 06, 2021 | 16.04 | 16.22 | 15.81 | 15.85 | 869,031 | +0.14(+0.89%) |
Apr 05, 2021 | 16.04 | 16.06 | 15.48 | 15.71 | 1,098,137 | -0.60(-3.68%) |
Apr 01, 2021 | 16.18 | 16.44 | 15.76 | 16.31 | 3,095,800 | +0.43(+2.71%) |
Mar 31, 2021 | 16.07 | 16.30 | 15.80 | 15.88 | 1,934,087 | -0.27(-1.67%) |
Mar 30, 2021 | 16.14 | 16.33 | 16.09 | 16.15 | 917,656 | -0.25(-1.52%) |
Mar 29, 2021 | 16.16 | 16.41 | 16.04 | 16.40 | 1,983,467 | +0.14(+0.86%) |
Mar 26, 2021 | 16.13 | 16.35 | 16.10 | 16.26 | 1,331,000 | +0.69(+4.43%) |
Mar 25, 2021 | 15.77 | 15.83 | 15.37 | 15.57 | 1,746,412 | -0.57(-3.53%) |
Mar 24, 2021 | 15.82 | 16.26 | 15.76 | 16.14 | 1,350,530 | +0.83(+5.42%) |
Mar 23, 2021 | 15.66 | 15.92 | 15.28 | 15.31 | 2,157,408 | -0.92(-5.67%) |
Mar 22, 2021 | 16.30 | 16.40 | 16.18 | 16.23 | 852,540 | -0.03(-0.18%) |
Mar 19, 2021 | 15.90 | 16.36 | 15.66 | 16.26 | 2,237,600 | +0.48(+3.04%) |
Mar 18, 2021 | 16.78 | 16.78 | 15.47 | 15.78 | 5,249,413 | -1.35(-7.88%) |
Mar 17, 2021 | 17.04 | 17.14 | 16.85 | 17.13 | 1,141,117 | -0.06(-0.35%) |
Mar 16, 2021 | 17.06 | 17.28 | 16.99 | 17.19 | 929,856 | -0.15(-0.87%) |
Mar 15, 2021 | 17.20 | 17.37 | 17.08 | 17.34 | 840,107 | -0.09(-0.52%) |
Mar 12, 2021 | 17.47 | 17.53 | 17.39 | 17.43 | 710,000 | -0.12(-0.68%) |
Mar 11, 2021 | 17.28 | 17.57 | 17.22 | 17.55 | 877,785 | +0.37(+2.15%) |
Mar 10, 2021 | 17.01 | 17.22 | 16.82 | 17.18 | 1,395,679 | +0.25(+1.48%) |
Mar 09, 2021 | 17.17 | 17.20 | 16.92 | 16.93 | 1,290,395 | -0.17(-0.99%) |
Mar 08, 2021 | 17.35 | 17.38 | 17.07 | 17.10 | 1,039,449 | -0.40(-2.29%) |
Mar 05, 2021 | 17.34 | 17.52 | 17.27 | 17.50 | 1,484,300 | +0.60(+3.55%) |
Mar 04, 2021 | 16.43 | 17.05 | 16.28 | 16.90 | 2,838,659 | +0.79(+4.90%) |
Mar 03, 2021 | 16.03 | 16.28 | 15.87 | 16.11 | 1,191,809 | +0.38(+2.42%) |
Mar 02, 2021 | 16.08 | 16.11 | 15.73 | 15.73 | 1,530,680 | -0.24(-1.50%) |
Mar 01, 2021 | 16.26 | 16.37 | 15.90 | 15.97 | 1,227,291 | -0.23(-1.42%) |
Feb 26, 2021 | 16.50 | 16.50 | 16.18 | 16.20 | 1,281,100 | -0.40(-2.41%) |
Feb 25, 2021 | 16.60 | 16.72 | 16.53 | 16.60 | 1,403,990 | -0.07(-0.42%) |
Feb 24, 2021 | 16.44 | 16.70 | 16.40 | 16.67 | 1,358,645 | +0.33(+2.02%) |
Feb 23, 2021 | 16.17 | 16.37 | 16.01 | 16.34 | 981,480 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.22 | 15.88 | 16.19 | 932,550 | +0.60(+3.85%) |
Feb 19, 2021 | 15.79 | 15.89 | 15.54 | 15.59 | 1,151,500 | -0.19(-1.20%) |
Feb 18, 2021 | 16.08 | 16.08 | 15.73 | 15.78 | 966,057 | -0.26(-1.62%) |
Feb 17, 2021 | 15.82 | 16.05 | 15.76 | 16.04 | 854,811 | +0.23(+1.45%) |
Feb 16, 2021 | 15.72 | 15.83 | 15.66 | 15.81 | 1,024,191 | +0.21(+1.35%) |
Feb 12, 2021 | 15.25 | 15.65 | 15.25 | 15.60 | 744,100 | +0.43(+2.83%) |
Feb 11, 2021 | 15.30 | 15.32 | 15.15 | 15.17 | 390,667 | -0.09(-0.59%) |
Feb 10, 2021 | 15.27 | 15.37 | 15.19 | 15.26 | 1,256,553 | +0.01(+0.07%) |
Feb 09, 2021 | 15.02 | 15.26 | 14.97 | 15.25 | 517,949 | +0.13(+0.86%) |
Feb 08, 2021 | 14.94 | 15.12 | 14.94 | 15.12 | 632,050 | +0.31(+2.09%) |
Feb 05, 2021 | 14.89 | 14.90 | 14.75 | 14.81 | 498,500 | +0.12(+0.82%) |
Feb 04, 2021 | 14.62 | 14.71 | 14.47 | 14.69 | 515,531 | +0.13(+0.89%) |
Feb 03, 2021 | 14.47 | 14.69 | 14.47 | 14.56 | 844,717 | +0.22(+1.53%) |
Feb 02, 2021 | 14.44 | 14.45 | 14.28 | 14.34 | 606,755 | +0.28(+1.99%) |
Feb 01, 2021 | 13.95 | 14.09 | 13.79 | 14.06 | 749,035 | +0.32(+2.33%) |
Jan 29, 2021 | 13.88 | 13.92 | 13.70 | 13.74 | 589,700 | +0.02(+0.15%) |
Jan 28, 2021 | 13.95 | 13.98 | 13.72 | 13.72 | 426,587 | -0.07(-0.51%) |
Jan 27, 2021 | 13.84 | 13.99 | 13.70 | 13.79 | 460,015 | -0.05(-0.36%) |
Jan 26, 2021 | 13.92 | 13.95 | 13.83 | 13.84 | 257,345 | -0.03(-0.22%) |
Jan 25, 2021 | 13.72 | 13.89 | 13.69 | 13.87 | 462,247 | +0.13(+0.95%) |
Jan 22, 2021 | 13.65 | 13.85 | 13.62 | 13.74 | 491,800 | -0.18(-1.29%) |
Jan 21, 2021 | 13.91 | 13.99 | 13.86 | 13.92 | 345,201 | +0.02(+0.14%) |
Jan 20, 2021 | 14.05 | 14.08 | 13.86 | 13.90 | 1,139,421 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 13.96 | 13.81 | 13.91 | 952,370 | +0.23(+1.68%) |
Jan 15, 2021 | 13.84 | 13.86 | 13.62 | 13.68 | 1,114,600 | -0.35(-2.49%) |
Jan 14, 2021 | 13.82 | 14.07 | 13.81 | 14.03 | 709,407 | +0.08(+0.57%) |
Jan 13, 2021 | 13.98 | 14.09 | 13.89 | 13.95 | 575,491 | -0.13(-0.92%) |
Jan 12, 2021 | 14.00 | 14.11 | 13.98 | 14.08 | 527,638 | +0.26(+1.88%) |
Jan 11, 2021 | 13.72 | 13.91 | 13.71 | 13.82 | 1,085,245 | -0.16(-1.14%) |
Jan 08, 2021 | 13.76 | 13.99 | 13.71 | 13.98 | 1,110,700 | +0.39(+2.87%) |
Jan 07, 2021 | 13.52 | 13.64 | 13.49 | 13.59 | 565,370 | +0.13(+0.97%) |
Jan 06, 2021 | 13.41 | 13.63 | 13.23 | 13.46 | 1,033,593 | +0.10(+0.75%) |
Jan 05, 2021 | 13.02 | 13.42 | 13.02 | 13.36 | 1,320,043 | +0.72(+5.70%) |
Jan 04, 2021 | 12.94 | 13.03 | 12.60 | 12.64 | 1,548,917 | -0.24(-1.86%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 573,846 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.70 | 12.94 | 12.70 | 12.83 | 573,846 | +0.08(+0.63%) |
Dec 29, 2020 | 12.83 | 12.85 | 12.71 | 12.75 | 364,466 | +0.06(+0.47%) |
Dec 28, 2020 | 12.80 | 12.85 | 12.68 | 12.69 | 760,048 | -0.10(-0.78%) |
Dec 24, 2020 | 12.69 | 12.79 | 12.67 | 12.79 | 216,300 | +0.04(+0.31%) |
Dec 23, 2020 | 12.56 | 12.85 | 12.56 | 12.75 | 555,280 | +0.27(+2.16%) |
Dec 22, 2020 | 12.55 | 12.62 | 12.46 | 12.48 | 591,422 | -0.20(-1.58%) |
Dec 21, 2020 | 12.50 | 12.75 | 12.49 | 12.68 | 920,303 | -0.34(-2.61%) |
Dec 18, 2020 | 12.91 | 13.07 | 12.90 | 13.02 | 623,700 | +0.17(+1.32%) |
Dec 17, 2020 | 12.81 | 12.90 | 12.78 | 12.85 | 303,422 | +0.11(+0.86%) |
Dec 16, 2020 | 12.66 | 12.76 | 12.57 | 12.74 | 448,199 | +0.09(+0.71%) |
Dec 15, 2020 | 12.57 | 12.69 | 12.56 | 12.65 | 523,551 | +0.11(+0.88%) |
Dec 14, 2020 | 12.55 | 12.56 | 12.27 | 12.54 | 728,670 | +0.06(+0.48%) |
Dec 11, 2020 | 12.51 | 12.55 | 12.41 | 12.48 | 479,800 | -0.08(-0.64%) |
Dec 10, 2020 | 12.42 | 12.74 | 12.42 | 12.56 | 1,283,862 | +0.36(+2.95%) |
Dec 09, 2020 | 12.28 | 12.33 | 12.07 | 12.20 | 1,150,433 | -0.01(-0.08%) |
Dec 08, 2020 | 12.12 | 12.22 | 12.06 | 12.21 | 409,338 | +0.04(+0.33%) |
Dec 07, 2020 | 12.17 | 12.33 | 12.14 | 12.17 | 470,354 | -0.07(-0.57%) |
Dec 04, 2020 | 12.18 | 12.32 | 12.18 | 12.24 | 869,500 | +0.08(+0.66%) |
Dec 03, 2020 | 12.01 | 12.20 | 12.00 | 12.16 | 791,200 | +0.16(+1.33%) |
Dec 02, 2020 | 11.84 | 12.16 | 11.82 | 12.00 | 1,050,569 | +0.18(+1.52%) |
Dec 01, 2020 | 11.89 | 11.91 | 11.69 | 11.82 | 583,410 | -0.10(-0.84%) |
Nov 30, 2020 | 11.95 | 12.01 | 11.79 | 11.92 | 1,149,977 | -0.10(-0.83%) |
Nov 27, 2020 | 12.00 | 12.05 | 11.96 | 12.02 | 351,100 | -0.11(-0.91%) |
Nov 25, 2020 | 12.05 | 12.21 | 11.97 | 12.13 | 962,600 | +0.20(+1.68%) |
Nov 24, 2020 | 11.67 | 11.97 | 11.67 | 11.93 | 1,352,494 | +0.51(+4.47%) |
Nov 23, 2020 | 11.39 | 11.50 | 11.33 | 11.42 | 925,471 | +0.16(+1.42%) |
Nov 20, 2020 | 11.10 | 11.29 | 11.09 | 11.26 | 554,600 | +0.16(+1.44%) |
Nov 19, 2020 | 11.06 | 11.13 | 10.99 | 11.10 | 403,687 | +0.03(+0.27%) |
Nov 18, 2020 | 11.08 | 11.21 | 11.06 | 11.07 | 681,678 | +0.09(+0.82%) |
Nov 17, 2020 | 10.87 | 11.03 | 10.82 | 10.98 | 550,453 | -0.01(-0.09%) |
Nov 16, 2020 | 11.10 | 11.16 | 10.95 | 10.99 | 751,269 | +0.27(+2.52%) |
Nov 13, 2020 | 10.83 | 10.84 | 10.70 | 10.72 | 496,600 | -0.15(-1.38%) |
Nov 12, 2020 | 11.05 | 11.14 | 10.85 | 10.87 | 677,250 | -0.12(-1.09%) |
Nov 11, 2020 | 11.22 | 11.25 | 10.95 | 10.99 | 873,310 | +0.06(+0.55%) |
Nov 10, 2020 | 10.77 | 10.94 | 10.72 | 10.93 | 1,689,616 | +0.36(+3.41%) |
Nov 09, 2020 | 10.75 | 10.83 | 10.56 | 10.57 | 1,951,537 | +0.62(+6.23%) |
Nov 06, 2020 | 10.10 | 10.10 | 9.860 | 9.950 | 652,100 | -0.25(-2.45%) |
Nov 05, 2020 | 10.29 | 10.40 | 10.17 | 10.20 | 649,513 | -0.10(-0.97%) |
Nov 04, 2020 | 10.17 | 10.35 | 10.03 | 10.30 | 646,572 | +0.29(+2.90%) |
Nov 03, 2020 | 10.07 | 10.10 | 9.900 | 10.01 | 606,198 | +0.17(+1.73%) |
Nov 02, 2020 | 9.450 | 9.860 | 9.440 | 9.840 | 914,505 | +0.36(+3.80%) |
Oct 30, 2020 | 9.490 | 9.535 | 9.400 | 9.480 | 766,900 | -0.14(-1.46%) |
Oct 29, 2020 | 9.400 | 9.660 | 9.340 | 9.620 | 1,181,437 | -0.31(-3.12%) |
Oct 28, 2020 | 9.970 | 10.00 | 9.840 | 9.930 | 1,118,585 | -0.48(-4.61%) |
Oct 27, 2020 | 10.30 | 10.49 | 10.27 | 10.41 | 583,004 | +0.19(+1.86%) |
Oct 26, 2020 | 10.34 | 10.36 | 10.17 | 10.22 | 914,639 | -0.31(-2.94%) |
Oct 23, 2020 | 10.74 | 10.75 | 10.48 | 10.53 | 632,400 | -0.20(-1.86%) |
Oct 22, 2020 | 10.62 | 10.80 | 10.62 | 10.73 | 416,763 | +0.18(+1.71%) |
Oct 21, 2020 | 10.72 | 10.78 | 10.49 | 10.55 | 768,639 | -0.29(-2.68%) |
Oct 20, 2020 | 10.67 | 10.94 | 10.67 | 10.84 | 396,745 | +0.13(+1.21%) |
Oct 19, 2020 | 10.83 | 10.89 | 10.70 | 10.71 | 422,994 | -0.10(-0.93%) |
Oct 16, 2020 | 10.77 | 10.89 | 10.70 | 10.81 | 383,600 | -0.11(-1.01%) |
Oct 15, 2020 | 10.61 | 10.93 | 10.59 | 10.92 | 511,626 | -0.04(-0.36%) |
Oct 14, 2020 | 10.92 | 10.98 | 10.85 | 10.96 | 880,965 | +0.22(+2.05%) |
Oct 13, 2020 | 10.71 | 10.78 | 10.63 | 10.74 | 285,544 | +0.17(+1.61%) |
Oct 12, 2020 | 10.70 | 10.70 | 10.46 | 10.57 | 991,893 | -0.24(-2.22%) |
Oct 09, 2020 | 10.92 | 11.01 | 10.78 | 10.81 | 272,300 | -0.17(-1.55%) |
Oct 08, 2020 | 10.88 | 10.99 | 10.81 | 10.98 | 657,571 | +0.33(+3.10%) |
Oct 07, 2020 | 10.59 | 10.66 | 10.47 | 10.65 | 479,336 | -0.01(-0.09%) |
Oct 06, 2020 | 10.76 | 10.83 | 10.63 | 10.66 | 868,647 | +0.17(+1.62%) |
Oct 05, 2020 | 10.37 | 10.56 | 10.33 | 10.49 | 1,060,285 | +0.58(+5.85%) |
Oct 02, 2020 | 9.860 | 10.09 | 9.820 | 9.910 | 1,323,300 | -0.43(-4.16%) |
Oct 01, 2020 | 10.42 | 10.47 | 10.11 | 10.34 | 698,063 | -0.31(-2.91%) |
Sep 30, 2020 | 10.51 | 10.74 | 10.50 | 10.65 | 434,798 | +0.20(+1.91%) |
Sep 29, 2020 | 10.70 | 10.71 | 10.34 | 10.45 | 743,450 | -0.40(-3.69%) |
Sep 28, 2020 | 10.72 | 10.88 | 10.66 | 10.85 | 412,182 | +0.16(+1.50%) |
Sep 25, 2020 | 10.66 | 10.74 | 10.63 | 10.69 | 404,000 | -0.01(-0.09%) |
Sep 24, 2020 | 10.69 | 10.75 | 10.62 | 10.70 | 666,241 | +0.09(+0.85%) |
Sep 23, 2020 | 10.72 | 10.89 | 10.60 | 10.61 | 1,258,847 | -0.06(-0.56%) |
Sep 22, 2020 | 10.72 | 10.79 | 10.55 | 10.67 | 420,497 | -0.02(-0.19%) |
Sep 21, 2020 | 10.81 | 10.86 | 10.50 | 10.69 | 1,162,909 | -0.32(-2.91%) |
Sep 18, 2020 | 11.05 | 11.13 | 10.94 | 11.01 | 880,800 | -0.07(-0.63%) |
Sep 17, 2020 | 10.78 | 11.14 | 10.75 | 11.08 | 1,597,251 | +0.25(+2.31%) |
Sep 16, 2020 | 10.65 | 10.85 | 10.59 | 10.83 | 1,051,568 | +0.43(+4.13%) |
Sep 15, 2020 | 10.20 | 10.46 | 10.18 | 10.40 | 1,187,076 | +0.24(+2.36%) |
Sep 14, 2020 | 10.14 | 10.21 | 10.08 | 10.16 | 771,952 | -0.08(-0.78%) |
Sep 11, 2020 | 10.20 | 10.33 | 10.16 | 10.24 | 774,500 | +0.04(+0.39%) |
Sep 10, 2020 | 10.38 | 10.46 | 10.19 | 10.20 | 3,254,411 | -0.23(-2.21%) |
Sep 09, 2020 | 10.23 | 10.55 | 10.19 | 10.43 | 1,189,575 | +0.22(+2.15%) |
Sep 08, 2020 | 10.29 | 10.32 | 10.09 | 10.21 | 2,720,279 | -0.66(-6.07%) |
Sep 04, 2020 | 11.20 | 11.21 | 10.85 | 10.87 | 1,988,700 | -0.41(-3.63%) |
Sep 03, 2020 | 11.12 | 11.34 | 11.07 | 11.28 | 1,843,870 | -0.10(-0.88%) |
Sep 02, 2020 | 11.69 | 11.70 | 11.33 | 11.38 | 2,544,648 | -0.33(-2.82%) |
Sep 01, 2020 | 11.72 | 11.84 | 11.69 | 11.71 | 941,180 | +0.04(+0.34%) |
Aug 31, 2020 | 11.82 | 11.82 | 11.60 | 11.67 | 429,324 | -0.09(-0.77%) |
Aug 28, 2020 | 11.68 | 11.76 | 11.66 | 11.76 | 382,600 | +0.08(+0.68%) |
Aug 27, 2020 | 11.78 | 11.78 | 11.56 | 11.68 | 769,819 | -0.15(-1.27%) |
Aug 26, 2020 | 11.90 | 11.93 | 11.80 | 11.83 | 550,272 | -0.05(-0.42%) |
Aug 25, 2020 | 11.89 | 11.91 | 11.80 | 11.88 | 1,369,430 | +0.21(+1.80%) |
Aug 24, 2020 | 11.60 | 11.70 | 11.58 | 11.67 | 1,580,668 | +0.17(+1.48%) |
Aug 21, 2020 | 11.47 | 11.54 | 11.34 | 11.50 | 959,300 | -0.16(-1.41%) |
Aug 20, 2020 | 11.51 | 11.67 | 11.44 | 11.66 | 2,051,481 | -0.07(-0.55%) |
Aug 19, 2020 | 11.68 | 11.78 | 11.62 | 11.73 | 453,382 | +0.02(+0.17%) |
Aug 18, 2020 | 11.66 | 11.79 | 11.64 | 11.71 | 383,202 | -0.04(-0.34%) |
Aug 17, 2020 | 11.58 | 11.78 | 11.58 | 11.75 | 723,577 | +0.11(+0.95%) |
Aug 14, 2020 | 11.61 | 11.66 | 11.55 | 11.64 | 478,000 | -0.06(-0.51%) |
Aug 13, 2020 | 11.72 | 11.77 | 11.63 | 11.70 | 382,270 | -0.05(-0.43%) |
Aug 12, 2020 | 11.76 | 11.83 | 11.70 | 11.75 | 633,239 | +0.22(+1.91%) |
Aug 11, 2020 | 11.82 | 11.85 | 11.52 | 11.53 | 855,924 | -0.14(-1.20%) |
Aug 10, 2020 | 11.68 | 11.74 | 11.62 | 11.67 | 701,100 | +0.08(+0.69%) |
Aug 07, 2020 | 11.58 | 11.61 | 11.50 | 11.59 | 918,400 | -0.13(-1.11%) |
Aug 06, 2020 | 11.83 | 11.86 | 11.68 | 11.72 | 643,957 | +0.01(+0.09%) |
Aug 05, 2020 | 11.91 | 11.98 | 11.69 | 11.71 | 1,238,313 | +0.21(+1.83%) |
Aug 04, 2020 | 11.33 | 11.62 | 11.32 | 11.50 | 913,402 | +0.11(+0.97%) |
Aug 03, 2020 | 11.34 | 11.53 | 11.29 | 11.39 | 1,036,711 | +0.07(+0.62%) |
Jul 31, 2020 | 11.30 | 11.34 | 11.14 | 11.32 | 1,913,700 | +0.05(+0.44%) |
Jul 30, 2020 | 11.25 | 11.32 | 10.83 | 11.27 | 3,864,089 | -0.18(-1.57%) |
Jul 29, 2020 | 11.43 | 11.48 | 11.39 | 11.45 | 864,824 | +0.14(+1.24%) |
Jul 28, 2020 | 11.33 | 11.37 | 11.26 | 11.31 | 628,225 | -0.09(-0.79%) |
Jul 27, 2020 | 11.30 | 11.45 | 11.15 | 11.40 | 3,338,414 | +0.05(+0.44%) |
Jul 24, 2020 | 11.35 | 11.38 | 11.23 | 11.35 | 523,200 | -0.04(-0.35%) |
Jul 23, 2020 | 11.48 | 11.57 | 11.29 | 11.39 | 1,031,011 | -0.17(-1.47%) |
Jul 22, 2020 | 11.44 | 11.59 | 11.40 | 11.56 | 580,079 | +0.03(+0.26%) |
Jul 21, 2020 | 11.61 | 11.70 | 11.50 | 11.53 | 1,212,816 | +0.27(+2.40%) |
Jul 20, 2020 | 11.16 | 11.32 | 11.05 | 11.26 | 612,427 | +0.01(+0.09%) |
Jul 17, 2020 | 11.28 | 11.31 | 11.12 | 11.25 | 507,600 | -0.05(-0.44%) |
Jul 16, 2020 | 11.33 | 11.41 | 11.25 | 11.30 | 699,179 | -0.08(-0.70%) |
Jul 15, 2020 | 11.24 | 11.43 | 11.17 | 11.38 | 2,028,306 | +0.20(+1.79%) |
Jul 14, 2020 | 10.96 | 11.26 | 10.96 | 11.18 | 822,520 | +0.14(+1.27%) |
Jul 13, 2020 | 11.25 | 11.30 | 11.02 | 11.04 | 1,062,104 | -0.21(-1.87%) |
Jul 10, 2020 | 11.05 | 11.33 | 11.03 | 11.25 | 671,100 | +0.23(+2.09%) |
Jul 09, 2020 | 11.27 | 11.28 | 10.95 | 11.02 | 1,327,561 | -0.26(-2.30%) |
Jul 08, 2020 | 11.26 | 11.33 | 11.19 | 11.28 | 912,170 | +0.11(+0.98%) |
Jul 07, 2020 | 11.20 | 11.33 | 11.15 | 11.17 | 690,475 | -0.05(-0.45%) |
Jul 06, 2020 | 11.18 | 11.35 | 11.18 | 11.22 | 947,612 | +0.06(+0.54%) |
Jul 02, 2020 | 11.12 | 11.27 | 10.99 | 11.16 | 1,600,500 | +0.22(+2.01%) |
Jul 01, 2020 | 10.91 | 11.02 | 10.78 | 10.94 | 2,460,359 | +0.15(+1.39%) |
Jun 30, 2020 | 10.73 | 10.94 | 10.71 | 10.79 | 1,029,636 | -0.11(-1.01%) |
Jun 29, 2020 | 10.75 | 10.95 | 10.65 | 10.90 | 1,427,879 | +0.31(+2.93%) |
Jun 26, 2020 | 10.73 | 10.74 | 10.52 | 10.59 | 1,419,600 | -0.22(-2.04%) |
Jun 25, 2020 | 10.53 | 10.84 | 10.49 | 10.81 | 1,688,357 | +0.26(+2.46%) |
Jun 24, 2020 | 11.00 | 11.06 | 10.42 | 10.55 | 1,957,847 | -0.56(-5.04%) |
Jun 23, 2020 | 11.35 | 11.41 | 11.08 | 11.11 | 1,306,888 | -0.12(-1.07%) |
Jun 22, 2020 | 11.02 | 11.25 | 10.98 | 11.23 | 1,225,214 | +0.26(+2.37%) |
Jun 19, 2020 | 11.09 | 11.18 | 10.70 | 10.97 | 1,661,600 | +0.16(+1.48%) |
Jun 18, 2020 | 10.60 | 10.85 | 10.58 | 10.81 | 1,310,167 | +0.24(+2.27%) |
Jun 17, 2020 | 10.61 | 10.71 | 10.50 | 10.57 | 1,265,524 | -0.10(-0.94%) |
Jun 16, 2020 | 10.70 | 10.88 | 10.43 | 10.67 | 2,183,049 | +0.30(+2.89%) |
Jun 15, 2020 | 9.830 | 10.42 | 9.800 | 10.37 | 2,055,908 | +0.22(+2.17%) |
Jun 12, 2020 | 10.20 | 10.30 | 9.960 | 10.15 | 2,055,100 | +0.16(+1.60%) |
Jun 11, 2020 | 10.20 | 10.31 | 9.870 | 9.990 | 4,395,915 | -0.76(-7.07%) |
Jun 10, 2020 | 10.59 | 10.96 | 10.51 | 10.75 | 2,196,114 | +0.04(+0.37%) |
Jun 09, 2020 | 10.54 | 10.79 | 10.50 | 10.71 | 2,318,647 | +0.04(+0.37%) |
Jun 08, 2020 | 10.89 | 10.95 | 10.64 | 10.67 | 2,625,794 | -0.34(-3.09%) |
Jun 05, 2020 | 10.92 | 11.08 | 10.90 | 11.01 | 2,874,200 | +0.62(+5.97%) |
Jun 04, 2020 | 10.31 | 10.47 | 10.24 | 10.39 | 1,826,435 | +0.08(+0.78%) |
Jun 03, 2020 | 10.27 | 10.47 | 10.14 | 10.31 | 3,207,716 | -0.06(-0.58%) |
Jun 02, 2020 | 10.18 | 10.38 | 10.16 | 10.37 | 2,392,959 | +0.29(+2.88%) |