Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.45 | 14.64 | 14.43 | 14.48 | 5,129 | +0.04(+0.26%) |
May 27, 2021 | 14.30 | 14.45 | 14.30 | 14.45 | 1,688 | +0.20(+1.40%) |
May 26, 2021 | 14.17 | 14.34 | 14.10 | 14.25 | 3,527 | +0.04(+0.25%) |
May 25, 2021 | 14.28 | 14.48 | 14.14 | 14.21 | 4,356 | +0.22(+1.58%) |
May 24, 2021 | 14.20 | 14.20 | 13.99 | 13.99 | 725 | -0.30(-2.13%) |
May 21, 2021 | 14.28 | 14.40 | 14.16 | 14.29 | 2,549 | -0.10(-0.66%) |
May 20, 2021 | 14.00 | 14.39 | 14.00 | 14.39 | 3,190 | +0.43(+3.07%) |
May 19, 2021 | 14.27 | 14.27 | 13.83 | 13.96 | 4,815 | -0.20(-1.41%) |
May 18, 2021 | 13.91 | 14.27 | 13.91 | 14.16 | 7,000 | +0.15(+1.09%) |
May 17, 2021 | 13.94 | 14.08 | 13.71 | 14.01 | 2,192 | -0.07(-0.47%) |
May 14, 2021 | 14.27 | 14.27 | 13.99 | 14.08 | 1,435 | -0.02(-0.13%) |
May 13, 2021 | 13.87 | 14.09 | 13.79 | 14.09 | 2,226 | +0.00(+0.00%) |
May 12, 2021 | 14.09 | 14.09 | 14.09 | 14.09 | 520 | +0.08(+0.54%) |
May 11, 2021 | 13.88 | 14.10 | 13.88 | 14.02 | 3,887 | +0.02(+0.14%) |
May 10, 2021 | 13.96 | 14.23 | 13.96 | 14.00 | 8,219 | +0.04(+0.27%) |
May 07, 2021 | 13.68 | 14.13 | 13.68 | 13.96 | 3,731 | +0.40(+2.95%) |
May 06, 2021 | 13.17 | 13.69 | 13.17 | 13.56 | 4,244 | +0.34(+2.60%) |
May 05, 2021 | 13.26 | 13.31 | 13.10 | 13.22 | 6,741 | +0.04(+0.31%) |
May 04, 2021 | 13.16 | 13.23 | 13.06 | 13.18 | 1,611 | -0.00(-0.02%) |
May 03, 2021 | 13.20 | 13.37 | 13.18 | 13.18 | 5,619 | +0.01(+0.09%) |
Apr 30, 2021 | 13.46 | 14.10 | 13.13 | 13.17 | 2,413 | -0.29(-2.14%) |
Apr 29, 2021 | 13.67 | 13.94 | 13.46 | 13.46 | 1,303 | -0.23(-1.70%) |
Apr 28, 2021 | 13.64 | 13.94 | 13.64 | 13.69 | 921 | -0.08(-0.60%) |
Apr 27, 2021 | 14.06 | 14.06 | 13.68 | 13.77 | 1,684 | -0.12(-0.89%) |
Apr 26, 2021 | 13.63 | 13.93 | 13.63 | 13.89 | 3,029 | +0.13(+0.96%) |
Apr 23, 2021 | 13.96 | 13.97 | 13.76 | 13.76 | 5,666 | -0.08(-0.61%) |
Apr 22, 2021 | 13.95 | 13.95 | 13.77 | 13.85 | 1,335 | +0.03(+0.21%) |
Apr 21, 2021 | 13.67 | 14.13 | 13.67 | 13.82 | 1,945 | +0.10(+0.69%) |
Apr 20, 2021 | 13.66 | 13.72 | 13.56 | 13.72 | 3,177 | +0.21(+1.55%) |
Apr 19, 2021 | 13.78 | 13.78 | 13.51 | 13.51 | 3,794 | -0.27(-1.94%) |
Apr 16, 2021 | 13.52 | 13.78 | 13.52 | 13.78 | 7,135 | +0.29(+2.12%) |
Apr 15, 2021 | 13.44 | 13.74 | 13.44 | 13.49 | 2,615 | +0.13(+1.00%) |
Apr 14, 2021 | 13.56 | 13.56 | 13.36 | 13.36 | 991 | -0.20(-1.48%) |
Apr 13, 2021 | 13.52 | 13.63 | 13.37 | 13.56 | 1,133 | +0.22(+1.64%) |
Apr 12, 2021 | 13.38 | 13.66 | 13.34 | 13.34 | 5,492 | +0.19(+1.45%) |
Apr 09, 2021 | 13.61 | 13.61 | 13.15 | 13.15 | 2,413 | -0.41(-3.01%) |
Apr 08, 2021 | 13.34 | 13.61 | 13.34 | 13.56 | 6,957 | +0.35(+2.65%) |
Apr 07, 2021 | 13.34 | 13.34 | 13.21 | 13.21 | 1,049 | -0.05(-0.38%) |
Apr 06, 2021 | 13.32 | 13.32 | 13.15 | 13.26 | 4,576 | +0.11(+0.82%) |
Apr 05, 2021 | 13.25 | 13.60 | 13.05 | 13.15 | 5,128 | +0.17(+1.29%) |
Apr 01, 2021 | 12.99 | 13.15 | 12.94 | 12.98 | 2,833 | -0.13(-0.99%) |
Mar 31, 2021 | 13.13 | 13.34 | 13.11 | 13.11 | 1,389 | -0.17(-1.29%) |
Mar 30, 2021 | 13.17 | 13.28 | 12.96 | 13.28 | 3,114 | +0.25(+1.90%) |
Mar 29, 2021 | 12.57 | 13.07 | 12.48 | 13.04 | 13,130 | +0.20(+1.52%) |
Mar 26, 2021 | 13.02 | 13.24 | 12.79 | 12.84 | 3,567 | -0.02(-0.18%) |
Mar 25, 2021 | 12.73 | 13.07 | 12.69 | 12.87 | 7,837 | +0.10(+0.75%) |
Mar 24, 2021 | 12.78 | 13.25 | 12.76 | 12.77 | 8,302 | +0.02(+0.15%) |
Mar 23, 2021 | 13.24 | 13.24 | 12.75 | 12.75 | 5,823 | -0.37(-2.83%) |
Mar 22, 2021 | 12.78 | 13.20 | 12.78 | 13.12 | 18,360 | +0.07(+0.51%) |
Mar 19, 2021 | 13.07 | 13.27 | 12.99 | 13.06 | 1,049 | +0.14(+1.11%) |
Mar 18, 2021 | 12.97 | 13.33 | 12.91 | 12.91 | 3,174 | -0.19(-1.45%) |
Mar 17, 2021 | 13.08 | 13.45 | 12.93 | 13.10 | 3,469 | +0.08(+0.58%) |
Mar 16, 2021 | 13.06 | 13.09 | 12.79 | 13.03 | 4,012 | +0.14(+1.11%) |
Mar 15, 2021 | 13.00 | 13.15 | 12.79 | 12.88 | 6,855 | +0.10(+0.75%) |
Mar 12, 2021 | 12.85 | 13.25 | 12.79 | 12.79 | 2,833 | -0.09(-0.67%) |
Mar 11, 2021 | 12.69 | 13.15 | 12.69 | 12.87 | 7,215 | +0.41(+3.29%) |
Mar 10, 2021 | 12.43 | 12.64 | 12.34 | 12.46 | 8,987 | +0.06(+0.46%) |
Mar 09, 2021 | 12.30 | 12.67 | 12.30 | 12.41 | 3,445 | +0.10(+0.81%) |
Mar 08, 2021 | 12.58 | 13.32 | 12.31 | 12.31 | 4,916 | -0.27(-2.15%) |
Mar 05, 2021 | 12.50 | 12.61 | 12.28 | 12.58 | 6,086 | +0.16(+1.29%) |
Mar 04, 2021 | 12.39 | 12.72 | 12.39 | 12.42 | 3,899 | -0.06(-0.50%) |
Mar 03, 2021 | 12.55 | 12.56 | 12.20 | 12.48 | 3,194 | -0.06(-0.49%) |
Mar 02, 2021 | 12.53 | 12.62 | 12.36 | 12.54 | 2,776 | +0.07(+0.53%) |
Mar 01, 2021 | 12.62 | 12.62 | 12.29 | 12.47 | 5,283 | +0.31(+2.59%) |
Feb 26, 2021 | 12.53 | 12.53 | 12.16 | 12.16 | 6,296 | -0.26(-2.07%) |
Feb 25, 2021 | 12.62 | 12.79 | 12.42 | 12.42 | 2,892 | -0.11(-0.91%) |
Feb 24, 2021 | 13.01 | 13.01 | 12.53 | 12.53 | 2,380 | -0.02(-0.15%) |
Feb 23, 2021 | 12.89 | 12.89 | 12.43 | 12.55 | 10,498 | -0.30(-2.37%) |
Feb 22, 2021 | 12.86 | 12.86 | 12.58 | 12.86 | 7,170 | +0.15(+1.20%) |
Feb 19, 2021 | 13.07 | 13.13 | 12.70 | 12.70 | 6,925 | -0.43(-3.29%) |
Feb 18, 2021 | 12.95 | 13.20 | 12.95 | 13.13 | 4,449 | -0.11(-0.84%) |
Feb 17, 2021 | 13.21 | 13.44 | 13.07 | 13.25 | 4,127 | -0.19(-1.42%) |
Feb 16, 2021 | 13.45 | 13.57 | 13.15 | 13.44 | 13,832 | +0.27(+2.03%) |
Feb 12, 2021 | 12.96 | 13.26 | 12.93 | 13.17 | 5,246 | +0.13(+1.02%) |
Feb 11, 2021 | 13.65 | 13.65 | 13.01 | 13.04 | 21,466 | -0.44(-3.25%) |
Feb 10, 2021 | 13.60 | 13.60 | 13.04 | 13.47 | 14,750 | +0.14(+1.07%) |
Feb 09, 2021 | 13.27 | 13.37 | 12.92 | 13.33 | 24,939 | +0.25(+1.89%) |
Feb 08, 2021 | 13.14 | 13.25 | 13.06 | 13.08 | 6,525 | +0.24(+1.86%) |
Feb 05, 2021 | 12.52 | 13.26 | 12.52 | 12.85 | 9,654 | -0.16(-1.26%) |
Feb 04, 2021 | 13.21 | 13.58 | 12.89 | 13.01 | 6,993 | +0.09(+0.68%) |
Feb 03, 2021 | 12.89 | 13.16 | 12.89 | 12.92 | 3,259 | -0.20(-1.52%) |
Feb 02, 2021 | 13.13 | 13.54 | 13.11 | 13.12 | 4,051 | +0.23(+1.77%) |
Feb 01, 2021 | 13.51 | 13.55 | 12.77 | 12.89 | 4,688 | -0.41(-3.08%) |
Jan 29, 2021 | 13.12 | 13.38 | 12.78 | 13.30 | 13,536 | +0.10(+0.79%) |
Jan 28, 2021 | 14.00 | 14.26 | 13.01 | 13.20 | 7,327 | -0.43(-3.15%) |
Jan 27, 2021 | 13.86 | 14.25 | 13.63 | 13.63 | 2,242 | -0.71(-4.92%) |
Jan 26, 2021 | 14.94 | 14.96 | 14.10 | 14.33 | 4,000 | -0.61(-4.08%) |
Jan 25, 2021 | 14.41 | 15.12 | 14.38 | 14.94 | 2,298 | +0.76(+5.38%) |
Jan 22, 2021 | 14.24 | 14.64 | 14.18 | 14.18 | 4,092 | -0.44(-3.04%) |
Jan 21, 2021 | 13.85 | 14.62 | 13.82 | 14.62 | 12,150 | +1.02(+7.47%) |
Jan 20, 2021 | 13.32 | 14.01 | 13.32 | 13.61 | 6,392 | -0.19(-1.38%) |
Jan 19, 2021 | 13.71 | 14.81 | 13.71 | 13.80 | 7,681 | +0.10(+0.75%) |
Jan 15, 2021 | 13.86 | 13.86 | 13.70 | 13.70 | 944 | -0.73(-5.07%) |
Jan 14, 2021 | 14.29 | 14.50 | 13.94 | 14.43 | 12,950 | +0.72(+5.27%) |
Jan 13, 2021 | 13.95 | 14.01 | 13.63 | 13.71 | 3,247 | +0.13(+0.99%) |
Jan 12, 2021 | 14.12 | 14.36 | 13.57 | 13.57 | 1,789 | -0.53(-3.78%) |
Jan 11, 2021 | 14.06 | 14.14 | 14.06 | 14.10 | 2,231 | -0.14(-1.00%) |
Jan 08, 2021 | 14.39 | 14.48 | 14.21 | 14.25 | 1,993 | +0.07(+0.47%) |
Jan 07, 2021 | 14.14 | 14.29 | 14.05 | 14.18 | 3,007 | +0.04(+0.25%) |
Jan 06, 2021 | 14.28 | 14.40 | 14.14 | 14.14 | 15,412 | +0.07(+0.50%) |
Jan 05, 2021 | 13.88 | 14.08 | 13.88 | 14.08 | 1,538 | +0.50(+3.65%) |
Jan 04, 2021 | 13.78 | 14.20 | 13.58 | 13.58 | 13,052 | -0.35(-2.50%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 15,724 | +0.09(+0.65%) | |
Dec 30, 2020 | 13.46 | 14.02 | 13.46 | 13.84 | 15,724 | -0.09(-0.62%) |
Dec 29, 2020 | 12.92 | 14.00 | 12.92 | 13.92 | 21,861 | +1.06(+8.22%) |
Dec 28, 2020 | 13.68 | 13.75 | 12.87 | 12.87 | 6,204 | -0.52(-3.91%) |
Dec 24, 2020 | 13.26 | 13.60 | 13.26 | 13.39 | 2,308 | -0.11(-0.85%) |
Dec 23, 2020 | 12.98 | 13.54 | 12.98 | 13.50 | 4,376 | +0.64(+4.96%) |
Dec 22, 2020 | 13.34 | 13.34 | 12.87 | 12.87 | 2,592 | -0.61(-4.56%) |
Dec 21, 2020 | 13.11 | 13.48 | 12.89 | 13.48 | 6,323 | +0.13(+0.96%) |
Dec 18, 2020 | 13.55 | 13.57 | 13.33 | 13.35 | 3,567 | -0.30(-2.23%) |
Dec 17, 2020 | 13.65 | 13.84 | 13.55 | 13.66 | 8,679 | +0.09(+0.63%) |
Dec 16, 2020 | 13.71 | 13.71 | 13.54 | 13.57 | 2,074 | -0.02(-0.14%) |
Dec 15, 2020 | 13.28 | 13.61 | 13.22 | 13.59 | 4,936 | +0.30(+2.22%) |
Dec 14, 2020 | 13.33 | 13.55 | 13.24 | 13.29 | 2,215 | +0.00(+0.00%) |
Dec 11, 2020 | 13.32 | 13.64 | 13.25 | 13.29 | 1,259 | +0.08(+0.58%) |
Dec 10, 2020 | 13.16 | 13.81 | 13.16 | 13.22 | 14,869 | +0.11(+0.87%) |
Dec 09, 2020 | 13.27 | 13.34 | 13.10 | 13.10 | 9,988 | -0.47(-3.44%) |
Dec 08, 2020 | 13.75 | 13.75 | 13.41 | 13.57 | 24,137 | -0.33(-2.39%) |
Dec 07, 2020 | 14.16 | 14.16 | 13.90 | 13.90 | 689 | -0.13(-0.96%) |
Dec 04, 2020 | 13.84 | 14.20 | 13.84 | 14.04 | 2,413 | +0.14(+1.03%) |
Dec 03, 2020 | 14.19 | 14.19 | 13.89 | 13.89 | 4,627 | -0.05(-0.34%) |
Dec 02, 2020 | 13.68 | 14.08 | 13.68 | 13.94 | 9,496 | -0.00(-0.00%) |
Dec 01, 2020 | 14.29 | 14.29 | 13.94 | 13.94 | 1,999 | -0.16(-1.15%) |
Nov 30, 2020 | 14.05 | 14.10 | 13.66 | 14.10 | 2,415 | +0.13(+0.95%) |
Nov 27, 2020 | 13.80 | 13.97 | 13.78 | 13.97 | 6,296 | +0.32(+2.37%) |
Nov 25, 2020 | 13.76 | 13.82 | 13.56 | 13.65 | 16,789 | -0.07(-0.52%) |
Nov 24, 2020 | 13.63 | 13.82 | 13.58 | 13.72 | 23,760 | +0.36(+2.68%) |
Nov 23, 2020 | 13.43 | 13.49 | 13.30 | 13.36 | 11,937 | +0.04(+0.28%) |
Nov 20, 2020 | 12.87 | 13.47 | 12.87 | 13.32 | 25,499 | +0.27(+2.04%) |
Nov 19, 2020 | 13.34 | 13.38 | 13.06 | 13.06 | 6,681 | -0.33(-2.49%) |
Nov 18, 2020 | 13.72 | 13.80 | 13.39 | 13.39 | 4,726 | -0.33(-2.43%) |
Nov 17, 2020 | 13.30 | 13.73 | 13.13 | 13.72 | 13,314 | +0.43(+3.23%) |
Nov 16, 2020 | 13.34 | 13.54 | 13.29 | 13.29 | 1,938 | +0.07(+0.50%) |
Nov 13, 2020 | 12.88 | 13.23 | 12.87 | 13.23 | 23,505 | +0.34(+2.66%) |
Nov 12, 2020 | 12.81 | 13.09 | 12.81 | 12.88 | 2,220 | -0.15(-1.17%) |
Nov 11, 2020 | 13.18 | 13.18 | 12.95 | 13.04 | 16,373 | -0.11(-0.87%) |
Nov 10, 2020 | 12.80 | 13.21 | 12.80 | 13.15 | 4,989 | +0.24(+1.85%) |
Nov 09, 2020 | 12.86 | 13.23 | 12.86 | 12.91 | 10,981 | +0.38(+3.04%) |
Nov 06, 2020 | 11.94 | 12.66 | 11.94 | 12.53 | 12,487 | +0.43(+3.54%) |
Nov 05, 2020 | 11.82 | 12.10 | 11.82 | 12.10 | 4,697 | +0.49(+4.18%) |
Nov 04, 2020 | 11.50 | 11.65 | 11.50 | 11.62 | 875 | +0.22(+1.92%) |
Nov 03, 2020 | 11.43 | 11.56 | 11.40 | 11.40 | 4,452 | +0.27(+2.40%) |
Nov 02, 2020 | 11.23 | 11.52 | 11.13 | 11.13 | 2,853 | -0.01(-0.13%) |
Oct 30, 2020 | 11.01 | 11.28 | 10.99 | 11.14 | 2,833 | +0.03(+0.30%) |
Oct 29, 2020 | 11.20 | 11.26 | 11.11 | 11.11 | 2,561 | -0.34(-3.00%) |
Oct 28, 2020 | 11.42 | 11.46 | 11.31 | 11.45 | 1,480 | -0.32(-2.71%) |
Oct 27, 2020 | 11.73 | 11.77 | 11.73 | 11.77 | 407 | +0.02(+0.20%) |
Oct 26, 2020 | 11.91 | 11.91 | 11.75 | 11.75 | 4,970 | -0.51(-4.14%) |
Oct 23, 2020 | 12.26 | 12.26 | 12.26 | 12.26 | 104 | +0.01(+0.08%) |
Oct 22, 2020 | 12.55 | 12.55 | 12.22 | 12.25 | 3,206 | -0.28(-2.21%) |
Oct 21, 2020 | 12.21 | 12.69 | 12.21 | 12.53 | 2,738 | +0.42(+3.45%) |
Oct 20, 2020 | 11.88 | 12.15 | 11.88 | 12.11 | 12,229 | +0.33(+2.79%) |
Oct 19, 2020 | 11.46 | 11.82 | 11.46 | 11.78 | 2,045 | -0.15(-1.30%) |
Oct 16, 2020 | 11.95 | 11.95 | 11.93 | 11.93 | 425 | +0.07(+0.59%) |
Oct 15, 2020 | 11.80 | 12.25 | 11.73 | 11.86 | 2,032 | -0.09(-0.79%) |
Oct 14, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 539 | -0.01(-0.08%) |
Oct 13, 2020 | 11.76 | 12.09 | 11.76 | 11.97 | 12,474 | +0.08(+0.71%) |
Oct 12, 2020 | 12.03 | 12.06 | 11.88 | 11.88 | 4,762 | -0.17(-1.40%) |
Oct 09, 2020 | 12.24 | 12.24 | 12.05 | 12.05 | 1,383 | +0.04(+0.31%) |
Oct 08, 2020 | 11.68 | 12.02 | 11.68 | 12.01 | 2,985 | +0.34(+2.90%) |
Oct 07, 2020 | 11.68 | 11.80 | 11.68 | 11.68 | 1,619 | -0.01(-0.08%) |
Oct 06, 2020 | 11.74 | 11.74 | 11.69 | 11.69 | 6,571 | -0.01(-0.09%) |
Oct 05, 2020 | 11.70 | 11.75 | 11.69 | 11.70 | 2,855 | +0.25(+2.14%) |
Oct 02, 2020 | 11.55 | 11.60 | 11.32 | 11.45 | 4,045 | -0.01(-0.09%) |
Oct 01, 2020 | 11.56 | 11.56 | 11.46 | 11.46 | 3,687 | -0.26(-2.23%) |
Sep 30, 2020 | 11.68 | 11.83 | 11.68 | 11.72 | 2,051 | +0.32(+2.82%) |
Sep 29, 2020 | 11.28 | 11.40 | 11.25 | 11.40 | 3,974 | +0.09(+0.81%) |
Sep 28, 2020 | 11.16 | 11.37 | 11.16 | 11.31 | 4,330 | +0.21(+1.86%) |
Sep 25, 2020 | 10.94 | 11.24 | 10.94 | 11.10 | 4,151 | -0.03(-0.25%) |
Sep 24, 2020 | 10.74 | 11.28 | 10.73 | 11.13 | 10,576 | +0.11(+1.02%) |
Sep 23, 2020 | 11.07 | 11.09 | 10.88 | 11.02 | 9,018 | -0.09(-0.85%) |
Sep 22, 2020 | 11.34 | 11.34 | 11.11 | 11.11 | 2,430 | -0.23(-1.99%) |
Sep 21, 2020 | 11.58 | 11.58 | 11.15 | 11.34 | 2,710 | -0.42(-3.59%) |
Sep 18, 2020 | 11.89 | 11.94 | 11.76 | 11.76 | 1,171 | -0.22(-1.80%) |
Sep 17, 2020 | 12.09 | 12.09 | 11.98 | 11.98 | 1,540 | -0.21(-1.70%) |
Sep 16, 2020 | 12.42 | 12.42 | 12.15 | 12.18 | 3,601 | -0.07(-0.58%) |
Sep 15, 2020 | 12.72 | 12.72 | 12.21 | 12.25 | 7,238 | -0.30(-2.39%) |
Sep 14, 2020 | 12.08 | 12.68 | 12.02 | 12.55 | 11,734 | +0.92(+7.90%) |
Sep 11, 2020 | 11.51 | 11.68 | 11.51 | 11.63 | 4,151 | +0.17(+1.44%) |
Sep 10, 2020 | 11.46 | 11.47 | 11.32 | 11.47 | 3,225 | +0.00(+0.00%) |
Sep 09, 2020 | 11.32 | 11.47 | 11.32 | 11.47 | 2,565 | +0.28(+2.52%) |
Sep 08, 2020 | 11.19 | 11.19 | 11.18 | 11.19 | 1,943 | -0.12(-1.08%) |
Sep 04, 2020 | 11.28 | 11.33 | 11.09 | 11.31 | 7,026 | +0.04(+0.33%) |
Sep 03, 2020 | 11.38 | 11.38 | 11.26 | 11.27 | 4,672 | -0.19(-1.63%) |
Sep 02, 2020 | 11.42 | 11.51 | 11.40 | 11.46 | 7,116 | +0.06(+0.56%) |
Sep 01, 2020 | 11.34 | 11.40 | 11.31 | 11.39 | 12,581 | +0.00(+0.01%) |
Aug 31, 2020 | 11.71 | 11.88 | 11.32 | 11.39 | 5,854 | -0.44(-3.74%) |
Aug 28, 2020 | 11.64 | 11.84 | 11.64 | 11.84 | 2,980 | +0.38(+3.28%) |
Aug 27, 2020 | 11.53 | 11.55 | 11.42 | 11.46 | 7,257 | -0.20(-1.69%) |
Aug 26, 2020 | 11.66 | 11.66 | 11.56 | 11.66 | 2,107 | -0.09(-0.80%) |
Aug 25, 2020 | 11.72 | 11.82 | 11.63 | 11.75 | 10,411 | +0.03(+0.24%) |
Aug 24, 2020 | 11.91 | 11.92 | 11.72 | 11.72 | 5,757 | -0.02(-0.16%) |
Aug 21, 2020 | 11.76 | 11.76 | 11.74 | 11.74 | 638 | -0.28(-2.34%) |
Aug 20, 2020 | 12.12 | 12.12 | 11.77 | 12.02 | 3,486 | +0.14(+1.19%) |
Aug 19, 2020 | 11.97 | 12.06 | 11.88 | 11.88 | 9,906 | -0.08(-0.71%) |
Aug 18, 2020 | 12.01 | 12.14 | 11.97 | 11.97 | 4,520 | -0.15(-1.24%) |
Aug 17, 2020 | 11.99 | 12.20 | 11.99 | 12.12 | 1,653 | +0.00(+0.00%) |
Aug 14, 2020 | 11.99 | 12.12 | 11.99 | 12.12 | 1,809 | -0.01(-0.08%) |
Aug 13, 2020 | 12.03 | 12.14 | 11.98 | 12.13 | 5,488 | -0.10(-0.82%) |
Aug 12, 2020 | 12.16 | 12.34 | 12.16 | 12.23 | 3,246 | +0.21(+1.71%) |
Aug 11, 2020 | 11.97 | 12.02 | 11.97 | 12.02 | 2,814 | +0.24(+2.06%) |
Aug 10, 2020 | 11.84 | 11.84 | 11.69 | 11.78 | 3,300 | +0.05(+0.40%) |
Aug 07, 2020 | 10.80 | 11.83 | 10.80 | 11.73 | 34,919 | -0.08(-0.72%) |
Aug 06, 2020 | 11.78 | 11.82 | 11.65 | 11.82 | 8,463 | +0.01(+0.08%) |
Aug 05, 2020 | 11.83 | 11.88 | 11.81 | 11.81 | 1,456 | +0.19(+1.66%) |
Aug 04, 2020 | 11.79 | 11.79 | 11.61 | 11.61 | 1,969 | -0.12(-1.00%) |
Aug 03, 2020 | 11.90 | 11.94 | 11.51 | 11.73 | 3,930 | +0.07(+0.56%) |
Jul 31, 2020 | 12.08 | 12.08 | 11.66 | 11.67 | 3,300 | -0.30(-2.48%) |
Jul 30, 2020 | 12.15 | 12.15 | 11.90 | 11.96 | 3,935 | -0.40(-3.23%) |
Jul 29, 2020 | 12.67 | 12.67 | 12.25 | 12.36 | 6,150 | +0.19(+1.58%) |
Jul 28, 2020 | 12.47 | 12.47 | 12.16 | 12.17 | 9,917 | -0.16(-1.33%) |
Jul 27, 2020 | 12.15 | 12.50 | 12.15 | 12.33 | 8,062 | +0.11(+0.92%) |
Jul 24, 2020 | 12.15 | 12.22 | 12.15 | 12.22 | 532 | -0.23(-1.81%) |
Jul 23, 2020 | 12.81 | 12.81 | 12.45 | 12.45 | 16,681 | -0.28(-2.21%) |
Jul 22, 2020 | 12.73 | 12.73 | 12.60 | 12.73 | 2,842 | +0.08(+0.67%) |
Jul 21, 2020 | 12.46 | 12.64 | 12.45 | 12.64 | 4,249 | +0.41(+3.38%) |
Jul 20, 2020 | 12.00 | 12.25 | 11.98 | 12.23 | 8,494 | +0.48(+4.08%) |
Jul 17, 2020 | 11.89 | 11.94 | 11.75 | 11.75 | 2,235 | -0.44(-3.61%) |
Jul 16, 2020 | 12.01 | 12.21 | 12.01 | 12.19 | 536 | -0.12(-1.00%) |
Jul 15, 2020 | 11.93 | 12.31 | 11.91 | 12.31 | 1,326 | +0.80(+6.92%) |
Jul 14, 2020 | 12.15 | 12.15 | 11.27 | 11.52 | 4,906 | -0.16(-1.37%) |
Jul 13, 2020 | 11.46 | 11.68 | 11.32 | 11.68 | 11,784 | +0.23(+1.97%) |
Jul 10, 2020 | 11.34 | 11.45 | 11.34 | 11.45 | 3,832 | +0.08(+0.66%) |
Jul 09, 2020 | 11.87 | 11.87 | 11.37 | 11.38 | 2,887 | -0.42(-3.58%) |
Jul 08, 2020 | 12.21 | 12.21 | 11.80 | 11.80 | 2,301 | -0.13(-1.10%) |
Jul 07, 2020 | 12.33 | 12.33 | 11.93 | 11.93 | 3,953 | -0.49(-3.93%) |
Jul 06, 2020 | 12.42 | 12.42 | 12.42 | 12.42 | 209 | +0.31(+2.56%) |
Jul 02, 2020 | 12.11 | 12.30 | 12.11 | 12.11 | 2,235 | +0.24(+2.06%) |
Jul 01, 2020 | 11.82 | 11.91 | 11.82 | 11.86 | 5,073 | -0.02(-0.16%) |
Jun 30, 2020 | 12.02 | 12.02 | 11.85 | 11.88 | 1,823 | +0.04(+0.36%) |
Jun 29, 2020 | 11.76 | 11.84 | 11.76 | 11.84 | 835 | +0.10(+0.84%) |
Jun 26, 2020 | 11.82 | 11.82 | 11.74 | 11.74 | 745 | -0.34(-2.80%) |
Jun 25, 2020 | 11.93 | 12.12 | 11.93 | 12.08 | 6,773 | +0.04(+0.31%) |
Jun 24, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 238 | -0.51(-4.08%) |
Jun 23, 2020 | 12.71 | 12.71 | 12.53 | 12.55 | 5,027 | -0.15(-1.15%) |
Jun 22, 2020 | 12.32 | 12.73 | 12.24 | 12.70 | 40,394 | +0.44(+3.60%) |
Jun 19, 2020 | 12.08 | 12.45 | 12.08 | 12.26 | 5,429 | +0.13(+1.11%) |
Jun 18, 2020 | 12.31 | 12.31 | 12.12 | 12.12 | 1,451 | -0.25(-2.00%) |
Jun 17, 2020 | 12.40 | 12.41 | 12.37 | 12.37 | 1,439 | -0.16(-1.29%) |
Jun 16, 2020 | 12.89 | 12.89 | 12.53 | 12.53 | 1,359 | -0.08(-0.66%) |
Jun 15, 2020 | 12.60 | 12.62 | 12.60 | 12.62 | 2,375 | -0.23(-1.81%) |
Jun 12, 2020 | 12.46 | 12.85 | 12.18 | 12.85 | 2,910 | +1.00(+8.46%) |
Jun 11, 2020 | 12.12 | 12.12 | 11.83 | 11.85 | 2,949 | -1.22(-9.30%) |
Jun 10, 2020 | 13.06 | 13.06 | 13.06 | 13.06 | 557 | -0.01(-0.07%) |
Jun 09, 2020 | 13.53 | 13.53 | 13.07 | 13.07 | 1,526 | -0.40(-2.96%) |
Jun 08, 2020 | 13.08 | 13.47 | 13.08 | 13.47 | 7,681 | +0.31(+2.33%) |
Jun 05, 2020 | 13.45 | 13.45 | 13.16 | 13.16 | 4,635 | +0.68(+5.42%) |
Jun 04, 2020 | 13.00 | 13.00 | 12.49 | 12.49 | 973 | -0.45(-3.51%) |
Jun 03, 2020 | 13.11 | 13.13 | 12.94 | 12.94 | 3,286 | +0.11(+0.87%) |
Jun 02, 2020 | 12.96 | 12.99 | 12.83 | 12.83 | 4,682 | +0.10(+0.80%) |