Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.05 | 17.15 | 16.83 | 16.92 | 125,606 | +0.06(+0.35%) |
May 27, 2021 | 16.91 | 17.05 | 16.83 | 16.86 | 82,655 | -0.08(-0.44%) |
May 26, 2021 | 16.97 | 17.09 | 16.77 | 16.93 | 94,306 | -0.02(-0.10%) |
May 25, 2021 | 17.10 | 17.17 | 16.88 | 16.95 | 98,394 | -0.19(-1.12%) |
May 24, 2021 | 17.12 | 17.21 | 16.98 | 17.14 | 83,930 | +0.00(+0.00%) |
May 21, 2021 | 17.09 | 17.28 | 16.98 | 17.14 | 95,907 | -0.03(-0.20%) |
May 20, 2021 | 17.04 | 17.27 | 16.99 | 17.18 | 119,815 | +0.14(+0.84%) |
May 19, 2021 | 17.09 | 17.09 | 16.62 | 17.04 | 97,227 | -0.08(-0.49%) |
May 18, 2021 | 17.10 | 17.37 | 16.99 | 17.12 | 69,801 | +0.08(+0.44%) |
May 17, 2021 | 17.22 | 17.29 | 16.89 | 17.04 | 114,979 | +0.09(+0.54%) |
May 14, 2021 | 17.37 | 17.37 | 16.91 | 16.95 | 177,882 | -0.26(-1.51%) |
May 13, 2021 | 16.89 | 17.31 | 16.83 | 17.21 | 245,143 | +0.17(+0.98%) |
May 12, 2021 | 16.66 | 17.55 | 16.65 | 17.04 | 238,140 | +0.29(+1.73%) |
May 11, 2021 | 16.65 | 16.76 | 16.45 | 16.75 | 130,370 | -0.02(-0.10%) |
May 10, 2021 | 16.79 | 17.36 | 16.72 | 16.77 | 209,545 | -0.02(-0.15%) |
May 07, 2021 | 16.55 | 16.94 | 16.45 | 16.79 | 257,861 | +0.52(+3.21%) |
May 06, 2021 | 16.56 | 16.56 | 16.08 | 16.27 | 114,051 | -0.18(-1.11%) |
May 05, 2021 | 16.22 | 16.54 | 16.02 | 16.46 | 150,630 | +0.39(+2.42%) |
May 04, 2021 | 16.36 | 16.46 | 16.03 | 16.07 | 225,410 | -0.18(-1.12%) |
May 03, 2021 | 16.52 | 16.57 | 16.05 | 16.25 | 276,115 | +0.11(+0.67%) |
Apr 30, 2021 | 16.06 | 16.44 | 15.98 | 16.14 | 139,829 | +0.08(+0.52%) |
Apr 29, 2021 | 15.92 | 16.36 | 15.92 | 16.06 | 148,095 | +0.34(+2.16%) |
Apr 28, 2021 | 15.73 | 15.98 | 15.66 | 15.72 | 176,070 | -0.02(-0.10%) |
Apr 27, 2021 | 15.45 | 15.90 | 15.45 | 15.73 | 45,227 | +0.23(+1.50%) |
Apr 26, 2021 | 15.63 | 15.90 | 15.49 | 15.50 | 60,885 | -0.21(-1.32%) |
Apr 23, 2021 | 15.71 | 15.87 | 15.48 | 15.71 | 69,673 | +0.07(+0.42%) |
Apr 22, 2021 | 15.41 | 15.77 | 15.41 | 15.64 | 51,206 | +0.22(+1.40%) |
Apr 21, 2021 | 15.39 | 15.63 | 15.25 | 15.43 | 73,248 | +0.12(+0.76%) |
Apr 20, 2021 | 15.11 | 15.42 | 15.10 | 15.31 | 45,460 | +0.20(+1.32%) |
Apr 19, 2021 | 15.37 | 15.37 | 15.03 | 15.11 | 100,807 | -0.18(-1.19%) |
Apr 16, 2021 | 15.27 | 15.44 | 15.17 | 15.30 | 60,858 | +0.02(+0.16%) |
Apr 15, 2021 | 15.27 | 15.41 | 15.09 | 15.27 | 164,571 | +0.07(+0.44%) |
Apr 14, 2021 | 15.42 | 15.44 | 15.13 | 15.20 | 148,031 | -0.15(-0.97%) |
Apr 13, 2021 | 14.69 | 15.48 | 14.55 | 15.35 | 111,470 | +0.68(+4.63%) |
Apr 12, 2021 | 14.71 | 14.79 | 14.43 | 14.67 | 129,881 | +0.02(+0.11%) |
Apr 09, 2021 | 14.67 | 14.78 | 14.59 | 14.66 | 77,763 | +0.02(+0.17%) |
Apr 08, 2021 | 14.16 | 14.82 | 14.14 | 14.63 | 227,892 | +0.47(+3.33%) |
Apr 07, 2021 | 14.18 | 14.31 | 14.12 | 14.16 | 62,252 | -0.02(-0.12%) |
Apr 06, 2021 | 14.13 | 14.24 | 14.08 | 14.18 | 108,421 | +0.01(+0.06%) |
Apr 05, 2021 | 14.33 | 14.44 | 14.11 | 14.17 | 61,909 | -0.16(-1.10%) |
Apr 01, 2021 | 14.21 | 14.33 | 14.17 | 14.33 | 81,144 | +0.10(+0.70%) |
Mar 31, 2021 | 14.08 | 14.35 | 14.08 | 14.23 | 63,064 | +0.16(+1.12%) |
Mar 30, 2021 | 14.32 | 14.32 | 13.93 | 14.07 | 123,937 | -0.13(-0.93%) |
Mar 29, 2021 | 14.34 | 14.41 | 14.07 | 14.20 | 63,082 | -0.07(-0.52%) |
Mar 26, 2021 | 13.77 | 14.37 | 13.77 | 14.28 | 69,552 | +0.55(+4.04%) |
Mar 25, 2021 | 13.77 | 13.82 | 13.42 | 13.72 | 83,771 | +0.02(+0.12%) |
Mar 24, 2021 | 13.19 | 13.83 | 13.11 | 13.71 | 189,896 | +0.65(+5.01%) |
Mar 23, 2021 | 13.24 | 13.25 | 13.05 | 13.05 | 56,611 | -0.10(-0.76%) |
Mar 22, 2021 | 13.30 | 13.37 | 13.14 | 13.15 | 73,954 | -0.03(-0.25%) |
Mar 19, 2021 | 13.76 | 13.78 | 13.18 | 13.18 | 213,125 | -0.53(-3.87%) |
Mar 18, 2021 | 13.68 | 13.71 | 13.40 | 13.71 | 53,591 | +0.08(+0.61%) |
Mar 17, 2021 | 13.68 | 13.73 | 13.53 | 13.63 | 50,947 | +0.01(+0.06%) |
Mar 16, 2021 | 13.68 | 13.86 | 13.57 | 13.62 | 52,028 | -0.02(-0.18%) |
Mar 15, 2021 | 13.63 | 13.76 | 13.52 | 13.65 | 66,991 | +0.15(+1.10%) |
Mar 12, 2021 | 13.71 | 13.76 | 13.49 | 13.50 | 78,367 | -0.09(-0.67%) |
Mar 11, 2021 | 13.71 | 13.83 | 13.49 | 13.59 | 97,359 | -0.10(-0.73%) |
Mar 10, 2021 | 13.59 | 13.83 | 13.59 | 13.69 | 44,286 | -0.04(-0.30%) |
Mar 09, 2021 | 13.67 | 13.82 | 13.63 | 13.73 | 50,722 | +0.05(+0.36%) |
Mar 08, 2021 | 13.62 | 13.97 | 13.60 | 13.68 | 46,797 | +0.01(+0.06%) |
Mar 05, 2021 | 13.98 | 13.98 | 13.10 | 13.67 | 88,993 | -0.33(-2.37%) |
Mar 04, 2021 | 13.68 | 14.02 | 13.59 | 14.00 | 113,298 | +0.20(+1.44%) |
Mar 03, 2021 | 13.36 | 13.87 | 13.36 | 13.81 | 89,417 | +0.47(+3.54%) |
Mar 02, 2021 | 14.03 | 14.03 | 13.33 | 13.33 | 66,379 | -0.72(-5.13%) |
Mar 01, 2021 | 13.38 | 14.13 | 13.38 | 14.05 | 92,689 | +0.74(+5.54%) |
Feb 26, 2021 | 13.65 | 13.65 | 13.32 | 13.32 | 30,187 | -0.21(-1.53%) |
Feb 25, 2021 | 13.32 | 13.72 | 13.32 | 13.52 | 68,008 | +0.16(+1.18%) |
Feb 24, 2021 | 13.36 | 13.54 | 13.32 | 13.37 | 67,473 | -0.02(-0.19%) |
Feb 23, 2021 | 13.47 | 13.66 | 13.27 | 13.39 | 90,169 | -0.14(-1.04%) |
Feb 22, 2021 | 13.39 | 13.77 | 13.28 | 13.53 | 47,537 | +0.14(+1.05%) |
Feb 19, 2021 | 13.67 | 13.68 | 13.36 | 13.39 | 50,836 | -0.17(-1.28%) |
Feb 18, 2021 | 13.66 | 13.69 | 13.52 | 13.57 | 46,815 | -0.02(-0.18%) |
Feb 17, 2021 | 13.46 | 13.71 | 13.46 | 13.59 | 26,716 | +0.13(+0.98%) |
Feb 16, 2021 | 13.49 | 13.73 | 13.19 | 13.46 | 92,349 | +0.00(+0.00%) |
Feb 12, 2021 | 13.83 | 13.90 | 13.37 | 13.46 | 71,967 | -0.29(-2.11%) |
Feb 11, 2021 | 13.74 | 13.83 | 13.36 | 13.75 | 87,912 | -0.03(-0.20%) |
Feb 10, 2021 | 13.99 | 14.18 | 13.56 | 13.77 | 93,857 | -0.31(-2.21%) |
Feb 09, 2021 | 13.58 | 14.09 | 13.29 | 14.08 | 213,056 | +0.63(+4.68%) |
Feb 08, 2021 | 13.26 | 13.60 | 13.23 | 13.46 | 62,777 | +0.22(+1.67%) |
Feb 05, 2021 | 13.12 | 13.31 | 13.01 | 13.23 | 137,499 | +0.16(+1.25%) |
Feb 04, 2021 | 12.88 | 13.07 | 12.79 | 13.07 | 43,373 | +0.19(+1.46%) |
Feb 03, 2021 | 13.12 | 13.12 | 12.72 | 12.88 | 75,384 | -0.25(-1.87%) |
Feb 02, 2021 | 13.18 | 13.46 | 13.05 | 13.13 | 38,739 | -0.10(-0.74%) |
Feb 01, 2021 | 13.01 | 13.24 | 12.83 | 13.23 | 48,284 | +0.32(+2.47%) |
Jan 29, 2021 | 12.79 | 13.10 | 12.76 | 12.91 | 89,056 | -0.11(-0.82%) |
Jan 28, 2021 | 12.95 | 13.02 | 12.68 | 13.01 | 56,812 | +0.11(+0.82%) |
Jan 27, 2021 | 13.32 | 13.32 | 12.85 | 12.91 | 64,176 | -0.43(-3.25%) |
Jan 26, 2021 | 13.26 | 13.41 | 13.09 | 13.34 | 63,928 | +0.07(+0.55%) |
Jan 25, 2021 | 13.35 | 13.42 | 13.16 | 13.27 | 58,123 | -0.01(-0.06%) |
Jan 22, 2021 | 13.40 | 13.40 | 13.19 | 13.28 | 43,916 | -0.12(-0.92%) |
Jan 21, 2021 | 13.22 | 13.40 | 13.05 | 13.40 | 81,818 | +0.24(+1.80%) |
Jan 20, 2021 | 13.05 | 13.25 | 13.03 | 13.16 | 68,240 | +0.08(+0.62%) |
Jan 19, 2021 | 13.27 | 13.27 | 12.94 | 13.08 | 65,281 | -0.16(-1.23%) |
Jan 15, 2021 | 13.17 | 13.29 | 13.01 | 13.24 | 65,201 | +0.09(+0.68%) |
Jan 14, 2021 | 12.83 | 13.19 | 12.63 | 13.15 | 106,528 | +0.03(+0.25%) |
Jan 13, 2021 | 12.90 | 13.19 | 12.82 | 13.12 | 231,845 | +0.16(+1.26%) |
Jan 12, 2021 | 12.48 | 13.04 | 12.47 | 12.96 | 1,087,326 | -0.18(-1.37%) |
Jan 11, 2021 | 12.88 | 13.26 | 12.79 | 13.14 | 19,751 | +0.33(+2.55%) |
Jan 08, 2021 | 12.69 | 13.02 | 12.69 | 12.81 | 95,662 | -0.11(-0.89%) |
Jan 07, 2021 | 13.57 | 13.62 | 12.87 | 12.92 | 72,448 | -0.56(-4.18%) |
Jan 06, 2021 | 13.46 | 13.65 | 13.46 | 13.49 | 56,337 | -0.15(-1.08%) |
Jan 05, 2021 | 13.72 | 13.77 | 13.50 | 13.64 | 35,678 | -0.08(-0.60%) |
Jan 04, 2021 | 13.64 | 13.88 | 13.53 | 13.72 | 59,339 | -0.08(-0.59%) |
Dec 31, 2020 | 13.80 | 13.80 | 13.80 | 27,842 | +0.43(+3.24%) | |
Dec 30, 2020 | 13.31 | 13.48 | 13.23 | 13.37 | 27,842 | +0.00(+0.00%) |
Dec 29, 2020 | 13.44 | 13.53 | 13.31 | 13.37 | 27,412 | +0.06(+0.43%) |
Dec 28, 2020 | 13.45 | 13.47 | 13.25 | 13.31 | 29,969 | -0.24(-1.75%) |
Dec 24, 2020 | 13.25 | 13.57 | 13.10 | 13.55 | 8,563 | -0.04(-0.30%) |
Dec 23, 2020 | 13.61 | 13.63 | 13.25 | 13.59 | 49,114 | -0.03(-0.24%) |
Dec 22, 2020 | 13.66 | 13.82 | 13.50 | 13.62 | 106,490 | +0.01(+0.06%) |
Dec 21, 2020 | 13.48 | 13.64 | 13.47 | 13.61 | 26,254 | +0.13(+0.97%) |
Dec 18, 2020 | 13.60 | 13.85 | 13.31 | 13.48 | 158,784 | -0.38(-2.77%) |
Dec 17, 2020 | 13.25 | 13.90 | 13.25 | 13.86 | 35,892 | +0.54(+4.05%) |
Dec 16, 2020 | 13.32 | 13.53 | 13.28 | 13.32 | 76,801 | +0.07(+0.56%) |
Dec 15, 2020 | 13.37 | 13.41 | 13.20 | 13.25 | 32,753 | -0.16(-1.16%) |
Dec 14, 2020 | 12.79 | 13.70 | 12.79 | 13.41 | 37,289 | +0.50(+3.86%) |
Dec 11, 2020 | 12.83 | 13.09 | 12.71 | 12.91 | 36,821 | -0.05(-0.38%) |
Dec 10, 2020 | 12.92 | 13.28 | 12.88 | 12.96 | 29,262 | -0.07(-0.56%) |
Dec 09, 2020 | 12.76 | 13.22 | 12.76 | 13.03 | 23,508 | +0.30(+2.38%) |
Dec 08, 2020 | 12.96 | 13.27 | 12.67 | 12.73 | 23,883 | -0.24(-1.83%) |
Dec 07, 2020 | 13.06 | 13.26 | 12.87 | 12.96 | 23,081 | +0.02(+0.13%) |
Dec 04, 2020 | 12.83 | 13.05 | 12.80 | 12.95 | 20,551 | +0.13(+1.02%) |
Dec 03, 2020 | 12.87 | 13.15 | 12.67 | 12.82 | 37,129 | -0.16(-1.26%) |
Dec 02, 2020 | 13.55 | 13.55 | 12.93 | 12.98 | 42,871 | -0.23(-1.73%) |
Dec 01, 2020 | 13.13 | 13.23 | 13.03 | 13.21 | 13,972 | +0.03(+0.25%) |
Nov 30, 2020 | 13.40 | 13.40 | 13.07 | 13.18 | 19,811 | -0.13(-0.98%) |
Nov 27, 2020 | 13.09 | 13.40 | 13.02 | 13.31 | 23,732 | +0.17(+1.31%) |
Nov 25, 2020 | 13.29 | 13.38 | 12.98 | 13.14 | 42,203 | -0.18(-1.35%) |
Nov 24, 2020 | 13.32 | 13.49 | 13.11 | 13.32 | 79,043 | +0.11(+0.80%) |
Nov 23, 2020 | 13.32 | 13.34 | 13.20 | 13.21 | 43,673 | -0.12(-0.92%) |
Nov 20, 2020 | 13.15 | 13.42 | 12.99 | 13.33 | 61,042 | +0.18(+1.37%) |
Nov 19, 2020 | 13.05 | 13.15 | 12.92 | 13.15 | 25,350 | +0.07(+0.50%) |
Nov 18, 2020 | 13.09 | 13.14 | 12.90 | 13.09 | 51,559 | -0.04(-0.31%) |
Nov 17, 2020 | 12.92 | 13.16 | 12.83 | 13.13 | 45,465 | +0.19(+1.45%) |
Nov 16, 2020 | 12.65 | 13.08 | 12.61 | 12.94 | 76,682 | +0.36(+2.86%) |
Nov 13, 2020 | 12.57 | 12.74 | 12.50 | 12.58 | 94,928 | +0.23(+1.89%) |
Nov 12, 2020 | 12.35 | 12.67 | 12.05 | 12.35 | 86,567 | +0.09(+0.72%) |
Nov 11, 2020 | 12.17 | 12.38 | 11.93 | 12.26 | 30,145 | +0.41(+3.47%) |
Nov 10, 2020 | 11.79 | 12.37 | 11.70 | 11.85 | 32,078 | +0.07(+0.62%) |
Nov 09, 2020 | 11.96 | 12.02 | 11.61 | 11.78 | 20,066 | +0.18(+1.53%) |
Nov 06, 2020 | 11.57 | 11.60 | 11.45 | 11.60 | 35,484 | +0.07(+0.63%) |
Nov 05, 2020 | 11.47 | 11.57 | 11.39 | 11.53 | 23,115 | +0.23(+2.00%) |
Nov 04, 2020 | 11.48 | 11.49 | 11.24 | 11.30 | 16,209 | -0.18(-1.55%) |
Nov 03, 2020 | 11.49 | 11.53 | 11.36 | 11.48 | 21,646 | +0.07(+0.64%) |
Nov 02, 2020 | 11.28 | 11.40 | 11.20 | 11.40 | 41,284 | +0.22(+1.95%) |
Oct 30, 2020 | 11.41 | 11.49 | 11.16 | 11.19 | 58,685 | -0.24(-2.12%) |
Oct 29, 2020 | 11.57 | 11.57 | 11.31 | 11.43 | 79,040 | -0.06(-0.49%) |
Oct 28, 2020 | 11.57 | 11.82 | 11.31 | 11.49 | 23,760 | -0.20(-1.72%) |
Oct 27, 2020 | 11.98 | 12.32 | 11.60 | 11.69 | 38,326 | -0.37(-3.08%) |
Oct 26, 2020 | 12.05 | 12.21 | 11.93 | 12.06 | 34,619 | -0.01(-0.07%) |
Oct 23, 2020 | 11.86 | 12.10 | 11.81 | 12.07 | 26,054 | +0.23(+1.98%) |
Oct 22, 2020 | 12.00 | 12.07 | 11.82 | 11.83 | 25,567 | -0.09(-0.74%) |
Oct 21, 2020 | 12.01 | 12.01 | 11.86 | 11.92 | 36,921 | +0.01(+0.07%) |
Oct 20, 2020 | 11.91 | 12.01 | 11.69 | 11.91 | 16,888 | +0.13(+1.09%) |
Oct 19, 2020 | 12.07 | 12.13 | 11.71 | 11.78 | 52,923 | -0.22(-1.81%) |
Oct 16, 2020 | 12.11 | 12.37 | 11.90 | 12.00 | 18,610 | +0.04(+0.34%) |
Oct 15, 2020 | 12.27 | 12.29 | 11.64 | 11.96 | 72,154 | -0.25(-2.05%) |
Oct 14, 2020 | 12.33 | 12.33 | 12.02 | 12.21 | 84,823 | +0.08(+0.66%) |
Oct 13, 2020 | 12.32 | 12.32 | 11.69 | 12.13 | 62,441 | -0.09(-0.73%) |
Oct 12, 2020 | 12.28 | 12.28 | 12.09 | 12.22 | 17,058 | +0.10(+0.80%) |
Oct 09, 2020 | 12.33 | 12.33 | 12.06 | 12.12 | 51,985 | -0.10(-0.86%) |
Oct 08, 2020 | 12.25 | 12.30 | 12.09 | 12.23 | 53,396 | -0.02(-0.13%) |
Oct 07, 2020 | 12.33 | 12.41 | 12.09 | 12.24 | 56,605 | -0.01(-0.07%) |
Oct 06, 2020 | 12.41 | 12.41 | 12.25 | 12.25 | 63,633 | -0.14(-1.11%) |
Oct 05, 2020 | 12.90 | 12.90 | 12.25 | 12.39 | 55,361 | -0.02(-0.19%) |
Oct 02, 2020 | 12.03 | 12.42 | 11.98 | 12.41 | 21,340 | +0.12(+0.98%) |
Oct 01, 2020 | 12.22 | 12.32 | 11.98 | 12.29 | 30,081 | +0.09(+0.73%) |
Sep 30, 2020 | 11.81 | 12.49 | 11.56 | 12.20 | 55,364 | +0.44(+3.70%) |
Sep 29, 2020 | 11.71 | 12.04 | 11.57 | 11.77 | 38,725 | +0.02(+0.21%) |
Sep 28, 2020 | 11.87 | 11.89 | 11.51 | 11.74 | 22,241 | +0.07(+0.62%) |
Sep 25, 2020 | 11.40 | 11.67 | 11.28 | 11.67 | 27,047 | +0.28(+2.48%) |
Sep 24, 2020 | 11.35 | 11.49 | 11.29 | 11.39 | 20,918 | +0.10(+0.93%) |
Sep 23, 2020 | 11.40 | 11.45 | 11.16 | 11.28 | 52,190 | -0.07(-0.64%) |
Sep 22, 2020 | 11.52 | 11.53 | 11.20 | 11.36 | 21,862 | +0.03(+0.29%) |
Sep 21, 2020 | 11.66 | 11.79 | 11.32 | 11.32 | 21,165 | -0.48(-4.10%) |
Sep 18, 2020 | 11.98 | 12.52 | 11.65 | 11.81 | 145,163 | -0.18(-1.48%) |
Sep 17, 2020 | 12.01 | 12.51 | 11.98 | 11.98 | 15,992 | -0.19(-1.59%) |
Sep 16, 2020 | 12.44 | 12.64 | 12.18 | 12.18 | 31,872 | -0.13(-1.05%) |
Sep 15, 2020 | 12.57 | 12.88 | 12.09 | 12.31 | 30,398 | -0.21(-1.67%) |
Sep 14, 2020 | 12.56 | 12.66 | 11.84 | 12.52 | 106,541 | +0.72(+6.08%) |
Sep 11, 2020 | 11.72 | 11.80 | 11.55 | 11.80 | 37,469 | +0.10(+0.90%) |
Sep 10, 2020 | 11.89 | 11.89 | 11.50 | 11.69 | 73,821 | -0.21(-1.76%) |
Sep 09, 2020 | 12.09 | 12.23 | 11.90 | 11.90 | 30,179 | -0.02(-0.14%) |
Sep 08, 2020 | 11.81 | 11.99 | 11.69 | 11.92 | 54,016 | -0.02(-0.20%) |
Sep 04, 2020 | 11.89 | 12.06 | 11.77 | 11.94 | 27,916 | +0.00(+0.00%) |
Sep 03, 2020 | 12.02 | 12.14 | 11.94 | 11.94 | 27,244 | -0.10(-0.87%) |
Sep 02, 2020 | 12.11 | 12.15 | 11.94 | 12.05 | 32,728 | +0.00(+0.00%) |
Sep 01, 2020 | 12.23 | 12.23 | 12.03 | 12.05 | 20,463 | -0.20(-1.64%) |
Aug 31, 2020 | 12.32 | 12.37 | 12.06 | 12.25 | 70,091 | +0.10(+0.80%) |
Aug 28, 2020 | 12.32 | 12.37 | 11.97 | 12.15 | 57,320 | -0.17(-1.37%) |
Aug 27, 2020 | 12.21 | 12.32 | 12.01 | 12.32 | 52,167 | +0.10(+0.79%) |
Aug 26, 2020 | 12.34 | 12.48 | 12.15 | 12.23 | 39,350 | -0.13(-1.04%) |
Aug 25, 2020 | 12.13 | 12.41 | 12.13 | 12.36 | 35,103 | +0.22(+1.79%) |
Aug 24, 2020 | 12.19 | 12.29 | 12.09 | 12.14 | 72,769 | -0.01(-0.07%) |
Aug 21, 2020 | 12.55 | 12.57 | 12.06 | 12.15 | 27,916 | -0.51(-4.01%) |
Aug 20, 2020 | 11.96 | 12.76 | 11.85 | 12.65 | 305,353 | +0.69(+5.72%) |
Aug 19, 2020 | 12.01 | 12.05 | 11.65 | 11.97 | 152,575 | -0.06(-0.54%) |
Aug 18, 2020 | 11.82 | 12.09 | 11.82 | 12.03 | 191,340 | +0.26(+2.19%) |
Aug 17, 2020 | 11.48 | 12.21 | 11.16 | 11.78 | 295,105 | -0.65(-5.25%) |
Aug 14, 2020 | 12.12 | 12.56 | 12.06 | 12.43 | 78,413 | +0.40(+3.35%) |
Aug 13, 2020 | 12.18 | 12.18 | 11.89 | 12.03 | 98,322 | +0.03(+0.24%) |
Aug 12, 2020 | 12.16 | 12.32 | 12.00 | 12.00 | 53,090 | -0.17(-1.37%) |
Aug 11, 2020 | 12.08 | 12.52 | 11.77 | 12.16 | 97,182 | +0.14(+1.19%) |
Aug 10, 2020 | 11.95 | 12.08 | 11.90 | 12.02 | 44,903 | +0.09(+0.73%) |
Aug 07, 2020 | 11.93 | 12.07 | 11.84 | 11.93 | 44,777 | +0.01(+0.07%) |
Aug 06, 2020 | 11.80 | 12.09 | 11.57 | 11.93 | 69,631 | +0.15(+1.28%) |
Aug 05, 2020 | 11.79 | 11.88 | 11.66 | 11.77 | 163,452 | -0.01(-0.07%) |
Aug 04, 2020 | 11.77 | 11.88 | 11.66 | 11.78 | 91,567 | -0.02(-0.20%) |
Aug 03, 2020 | 11.77 | 11.93 | 11.62 | 11.81 | 98,951 | +0.10(+0.88%) |
Jul 31, 2020 | 11.69 | 11.89 | 11.56 | 11.70 | 185,651 | +0.02(+0.14%) |
Jul 30, 2020 | 11.49 | 11.85 | 11.49 | 11.69 | 95,230 | +0.16(+1.38%) |
Jul 29, 2020 | 11.40 | 11.89 | 11.34 | 11.53 | 129,901 | +0.16(+1.40%) |
Jul 28, 2020 | 11.18 | 11.43 | 11.18 | 11.37 | 61,103 | +0.20(+1.78%) |
Jul 27, 2020 | 11.20 | 11.36 | 11.12 | 11.17 | 108,094 | -0.03(-0.28%) |
Jul 24, 2020 | 11.53 | 11.58 | 11.14 | 11.20 | 104,900 | -0.30(-2.63%) |
Jul 23, 2020 | 11.38 | 11.57 | 11.35 | 11.50 | 114,041 | +0.15(+1.33%) |
Jul 22, 2020 | 11.15 | 11.49 | 11.14 | 11.35 | 156,401 | +0.08(+0.71%) |
Jul 21, 2020 | 11.57 | 11.61 | 11.17 | 11.27 | 171,089 | -0.03(-0.28%) |
Jul 20, 2020 | 10.97 | 11.48 | 10.84 | 11.31 | 337,727 | +0.65(+6.12%) |
Jul 17, 2020 | 10.40 | 10.93 | 10.40 | 10.65 | 209,172 | +0.32(+3.08%) |
Jul 16, 2020 | 10.06 | 10.73 | 10.06 | 10.34 | 2,173,124 | -0.33(-3.06%) |
Jul 15, 2020 | 11.45 | 11.53 | 10.58 | 10.66 | 250,956 | -0.87(-7.56%) |
Jul 14, 2020 | 11.53 | 12.32 | 11.13 | 11.53 | 145,162 | -0.99(-7.90%) |
Jul 13, 2020 | 12.05 | 12.52 | 12.04 | 12.52 | 20,826 | +0.49(+4.10%) |
Jul 10, 2020 | 11.70 | 12.40 | 11.70 | 12.03 | 16,477 | +0.38(+3.28%) |
Jul 09, 2020 | 11.72 | 11.97 | 11.61 | 11.65 | 16,772 | -0.18(-1.55%) |
Jul 08, 2020 | 11.46 | 12.08 | 11.38 | 11.83 | 20,546 | +0.54(+4.79%) |
Jul 07, 2020 | 12.52 | 13.09 | 11.25 | 11.29 | 88,127 | -1.02(-8.27%) |
Jul 06, 2020 | 12.05 | 12.72 | 12.04 | 12.31 | 5,223 | -0.56(-4.39%) |
Jul 02, 2020 | 12.87 | 12.88 | 12.86 | 12.87 | 880 | -0.01(-0.06%) |
Jul 01, 2020 | 12.55 | 12.88 | 12.55 | 12.88 | 3,597 | +0.20(+1.57%) |
Jun 30, 2020 | 12.48 | 12.68 | 12.35 | 12.68 | 10,380 | +0.04(+0.31%) |
Jun 29, 2020 | 12.19 | 12.64 | 12.19 | 12.64 | 11,355 | +0.68(+5.72%) |
Jun 26, 2020 | 12.05 | 12.05 | 11.93 | 11.96 | 15,470 | -0.03(-0.27%) |
Jun 25, 2020 | 11.67 | 12.03 | 11.66 | 11.99 | 10,853 | +0.33(+2.86%) |
Jun 24, 2020 | 12.11 | 12.11 | 11.57 | 11.66 | 16,104 | -0.43(-3.55%) |
Jun 23, 2020 | 12.12 | 12.58 | 11.93 | 12.08 | 24,084 | +0.03(+0.26%) |
Jun 22, 2020 | 12.80 | 12.80 | 12.04 | 12.05 | 6,155 | -0.83(-6.42%) |
Jun 19, 2020 | 12.72 | 12.91 | 12.52 | 12.88 | 20,376 | +0.35(+2.79%) |
Jun 18, 2020 | 12.74 | 12.92 | 12.53 | 12.53 | 5,632 | -0.14(-1.07%) |
Jun 17, 2020 | 12.92 | 12.92 | 12.66 | 12.66 | 7,124 | -0.12(-0.93%) |
Jun 16, 2020 | 12.63 | 13.10 | 12.63 | 12.78 | 11,107 | +0.26(+2.09%) |
Jun 15, 2020 | 12.83 | 12.92 | 12.45 | 12.52 | 14,907 | -0.16(-1.25%) |
Jun 12, 2020 | 12.60 | 12.92 | 12.60 | 12.68 | 1,383 | +0.25(+2.05%) |
Jun 11, 2020 | 12.66 | 13.20 | 12.43 | 12.43 | 4,057 | +0.09(+0.71%) |
Jun 10, 2020 | 13.27 | 13.27 | 12.34 | 12.34 | 12,122 | -0.41(-3.24%) |
Jun 09, 2020 | 13.15 | 13.48 | 12.75 | 12.75 | 15,543 | -0.37(-2.79%) |
Jun 08, 2020 | 13.48 | 13.48 | 12.86 | 13.12 | 27,100 | -0.39(-2.88%) |
Jun 05, 2020 | 13.07 | 13.52 | 12.09 | 13.51 | 37,734 | +0.71(+5.53%) |
Jun 04, 2020 | 13.36 | 13.44 | 12.80 | 12.80 | 18,108 | -0.17(-1.29%) |
Jun 03, 2020 | 13.52 | 13.52 | 12.75 | 12.97 | 13,185 | -0.18(-1.39%) |
Jun 02, 2020 | 13.17 | 13.36 | 13.06 | 13.15 | 22,571 | +0.35(+2.73%) |