Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.06 | 12.08 | 11.78 | 11.90 | 596,179 | -0.09(-0.73%) |
May 27, 2021 | 11.88 | 12.15 | 11.77 | 11.99 | 507,588 | +0.17(+1.40%) |
May 26, 2021 | 11.55 | 11.85 | 11.43 | 11.82 | 623,665 | +0.31(+2.71%) |
May 25, 2021 | 11.79 | 11.84 | 11.51 | 11.51 | 783,807 | -0.19(-1.59%) |
May 24, 2021 | 11.88 | 11.99 | 11.55 | 11.69 | 614,895 | -0.18(-1.48%) |
May 21, 2021 | 12.08 | 12.08 | 11.76 | 11.87 | 381,984 | -0.09(-0.73%) |
May 20, 2021 | 11.83 | 12.01 | 11.81 | 11.96 | 259,098 | +0.14(+1.16%) |
May 19, 2021 | 11.68 | 11.88 | 11.52 | 11.82 | 513,178 | -0.03(-0.25%) |
May 18, 2021 | 11.94 | 12.15 | 11.83 | 11.85 | 275,012 | -0.02(-0.16%) |
May 17, 2021 | 11.91 | 12.01 | 11.76 | 11.87 | 413,356 | -0.04(-0.33%) |
May 14, 2021 | 11.66 | 11.93 | 11.59 | 11.91 | 415,797 | +0.29(+2.52%) |
May 13, 2021 | 11.59 | 11.77 | 11.45 | 11.62 | 576,251 | +0.06(+0.51%) |
May 12, 2021 | 11.47 | 11.67 | 11.47 | 11.56 | 585,482 | +0.03(+0.25%) |
May 11, 2021 | 11.46 | 11.62 | 11.42 | 11.53 | 573,194 | -0.18(-1.50%) |
May 10, 2021 | 11.76 | 11.84 | 11.49 | 11.70 | 877,592 | -0.02(-0.17%) |
May 07, 2021 | 11.86 | 11.99 | 11.43 | 11.72 | 595,195 | -0.01(-0.08%) |
May 06, 2021 | 11.58 | 11.75 | 11.42 | 11.73 | 581,565 | +0.09(+0.75%) |
May 05, 2021 | 11.77 | 11.83 | 11.53 | 11.65 | 389,342 | -0.12(-1.00%) |
May 04, 2021 | 11.81 | 12.05 | 11.72 | 11.76 | 546,076 | -0.09(-0.74%) |
May 03, 2021 | 11.49 | 11.88 | 11.48 | 11.85 | 790,737 | +0.47(+4.12%) |
Apr 30, 2021 | 11.61 | 11.80 | 11.27 | 11.38 | 554,129 | -0.37(-3.16%) |
Apr 29, 2021 | 11.74 | 11.84 | 11.58 | 11.75 | 495,172 | +0.06(+0.50%) |
Apr 28, 2021 | 11.67 | 11.76 | 11.42 | 11.69 | 373,143 | +0.01(+0.08%) |
Apr 27, 2021 | 11.59 | 11.91 | 11.59 | 11.68 | 499,957 | -0.12(-0.99%) |
Apr 26, 2021 | 11.71 | 11.89 | 11.67 | 11.80 | 321,415 | +0.20(+1.68%) |
Apr 23, 2021 | 11.53 | 11.84 | 11.42 | 11.61 | 397,796 | +0.11(+0.93%) |
Apr 22, 2021 | 11.55 | 11.61 | 11.36 | 11.50 | 281,126 | +0.03(+0.26%) |
Apr 21, 2021 | 11.43 | 11.61 | 11.34 | 11.47 | 354,774 | +0.04(+0.34%) |
Apr 20, 2021 | 11.37 | 11.60 | 11.19 | 11.43 | 397,552 | +0.08(+0.69%) |
Apr 19, 2021 | 11.71 | 11.72 | 11.32 | 11.35 | 372,135 | -0.35(-3.00%) |
Apr 16, 2021 | 11.60 | 11.70 | 11.34 | 11.70 | 355,179 | +0.20(+1.70%) |
Apr 15, 2021 | 11.26 | 11.53 | 11.05 | 11.51 | 400,742 | +0.35(+3.15%) |
Apr 14, 2021 | 11.15 | 11.33 | 11.13 | 11.16 | 387,930 | +0.02(+0.18%) |
Apr 13, 2021 | 11.49 | 11.56 | 11.11 | 11.14 | 425,813 | -0.34(-2.98%) |
Apr 12, 2021 | 11.73 | 11.92 | 11.47 | 11.48 | 273,680 | -0.23(-2.00%) |
Apr 09, 2021 | 11.69 | 11.81 | 11.60 | 11.71 | 292,072 | +0.04(+0.33%) |
Apr 08, 2021 | 11.76 | 11.76 | 11.57 | 11.67 | 694,131 | +0.02(+0.17%) |
Apr 07, 2021 | 11.89 | 11.93 | 11.59 | 11.65 | 444,960 | -0.29(-2.45%) |
Apr 06, 2021 | 12.29 | 12.31 | 11.90 | 11.95 | 459,044 | -0.34(-2.78%) |
Apr 05, 2021 | 12.23 | 12.32 | 11.80 | 12.29 | 528,435 | +0.14(+1.12%) |
Apr 01, 2021 | 11.75 | 12.15 | 11.75 | 12.15 | 391,137 | +0.48(+4.10%) |
Mar 31, 2021 | 11.80 | 11.90 | 11.59 | 11.67 | 559,438 | +0.01(+0.08%) |
Mar 30, 2021 | 11.70 | 11.97 | 11.52 | 11.66 | 437,391 | -0.10(-0.83%) |
Mar 29, 2021 | 12.18 | 12.22 | 11.44 | 11.76 | 782,664 | -0.54(-4.37%) |
Mar 26, 2021 | 12.02 | 12.31 | 11.75 | 12.30 | 658,931 | +0.41(+3.45%) |
Mar 25, 2021 | 11.51 | 11.93 | 11.33 | 11.89 | 407,007 | +0.38(+3.31%) |
Mar 24, 2021 | 11.81 | 12.01 | 11.51 | 11.51 | 616,373 | -0.19(-1.59%) |
Mar 23, 2021 | 12.20 | 12.29 | 11.65 | 11.69 | 702,385 | -0.56(-4.54%) |
Mar 22, 2021 | 12.47 | 12.74 | 12.15 | 12.25 | 296,733 | -0.18(-1.41%) |
Mar 19, 2021 | 12.22 | 12.51 | 12.03 | 12.43 | 1,150,363 | +0.09(+0.71%) |
Mar 18, 2021 | 12.22 | 12.47 | 12.08 | 12.34 | 451,059 | +0.13(+1.04%) |
Mar 17, 2021 | 11.97 | 12.28 | 11.80 | 12.21 | 306,428 | +0.18(+1.46%) |
Mar 16, 2021 | 12.23 | 12.23 | 11.87 | 12.04 | 455,360 | -0.13(-1.04%) |
Mar 15, 2021 | 12.38 | 12.40 | 12.04 | 12.16 | 371,768 | -0.23(-1.89%) |
Mar 12, 2021 | 12.41 | 12.50 | 12.10 | 12.40 | 514,482 | +0.07(+0.59%) |
Mar 11, 2021 | 12.19 | 12.36 | 12.04 | 12.32 | 349,571 | +0.26(+2.14%) |
Mar 10, 2021 | 12.01 | 12.36 | 11.89 | 12.06 | 487,751 | +0.21(+1.81%) |
Mar 09, 2021 | 11.79 | 12.01 | 11.63 | 11.85 | 497,613 | +0.31(+2.71%) |
Mar 08, 2021 | 11.63 | 11.70 | 11.34 | 11.54 | 491,260 | +0.01(+0.13%) |
Mar 05, 2021 | 11.27 | 11.57 | 10.89 | 11.52 | 722,447 | +0.37(+3.33%) |
Mar 04, 2021 | 11.43 | 11.55 | 11.11 | 11.15 | 746,667 | -0.21(-1.85%) |
Mar 03, 2021 | 11.96 | 12.12 | 11.24 | 11.36 | 691,244 | -0.61(-5.06%) |
Mar 02, 2021 | 12.80 | 13.02 | 11.93 | 11.97 | 892,828 | -1.02(-7.89%) |
Mar 01, 2021 | 12.55 | 13.04 | 12.39 | 12.99 | 529,325 | +0.43(+3.42%) |
Feb 26, 2021 | 12.48 | 12.96 | 12.37 | 12.56 | 404,046 | -0.17(-1.30%) |
Feb 25, 2021 | 13.06 | 13.18 | 12.28 | 12.73 | 825,943 | -0.80(-5.92%) |
Feb 24, 2021 | 13.41 | 13.62 | 13.37 | 13.53 | 408,590 | +0.24(+1.84%) |
Feb 23, 2021 | 12.84 | 13.42 | 12.84 | 13.29 | 319,136 | +0.23(+1.80%) |
Feb 22, 2021 | 13.08 | 13.53 | 12.81 | 13.05 | 370,656 | -0.13(-0.96%) |
Feb 19, 2021 | 13.10 | 13.52 | 13.06 | 13.18 | 293,507 | +0.06(+0.45%) |
Feb 18, 2021 | 12.23 | 13.25 | 12.23 | 13.12 | 587,356 | +0.92(+7.52%) |
Feb 17, 2021 | 12.50 | 12.52 | 12.03 | 12.20 | 742,306 | -0.27(-2.15%) |
Feb 16, 2021 | 13.16 | 13.29 | 12.45 | 12.47 | 480,561 | -0.63(-4.81%) |
Feb 12, 2021 | 13.02 | 13.14 | 12.89 | 13.10 | 337,866 | +0.11(+0.83%) |
Feb 11, 2021 | 13.05 | 13.43 | 12.89 | 12.99 | 363,423 | -0.37(-2.78%) |
Feb 10, 2021 | 13.69 | 13.71 | 13.29 | 13.36 | 260,603 | -0.15(-1.08%) |
Feb 09, 2021 | 13.34 | 13.65 | 13.28 | 13.51 | 331,934 | +0.20(+1.47%) |
Feb 08, 2021 | 13.03 | 13.35 | 13.03 | 13.31 | 333,423 | +0.36(+2.75%) |
Feb 05, 2021 | 13.10 | 13.14 | 12.68 | 12.96 | 419,105 | +0.09(+0.72%) |
Feb 04, 2021 | 12.21 | 12.89 | 12.21 | 12.87 | 612,749 | +0.70(+5.78%) |
Feb 03, 2021 | 12.29 | 12.59 | 12.10 | 12.16 | 295,035 | -0.06(-0.48%) |
Feb 02, 2021 | 12.19 | 12.43 | 12.03 | 12.22 | 298,634 | +0.21(+1.71%) |
Feb 01, 2021 | 11.63 | 12.06 | 11.58 | 12.02 | 359,776 | +0.47(+4.06%) |
Jan 29, 2021 | 11.59 | 11.73 | 11.42 | 11.55 | 370,648 | -0.02(-0.17%) |
Jan 28, 2021 | 12.17 | 12.17 | 11.51 | 11.57 | 429,792 | -0.50(-4.13%) |
Jan 27, 2021 | 11.96 | 12.28 | 11.73 | 12.06 | 507,142 | +0.00(+0.00%) |
Jan 26, 2021 | 12.38 | 12.49 | 12.05 | 12.06 | 283,601 | -0.21(-1.75%) |
Jan 25, 2021 | 12.38 | 12.48 | 12.12 | 12.28 | 415,376 | -0.09(-0.71%) |
Jan 22, 2021 | 12.40 | 12.47 | 12.22 | 12.37 | 259,597 | -0.08(-0.63%) |
Jan 21, 2021 | 12.42 | 12.62 | 12.16 | 12.45 | 376,795 | +0.11(+0.87%) |
Jan 20, 2021 | 12.56 | 12.72 | 12.18 | 12.34 | 397,201 | -0.18(-1.40%) |
Jan 19, 2021 | 12.45 | 12.61 | 12.32 | 12.51 | 352,132 | +0.03(+0.23%) |
Jan 15, 2021 | 12.48 | 12.88 | 12.38 | 12.48 | 381,200 | -0.01(-0.08%) |
Jan 14, 2021 | 12.30 | 12.59 | 12.30 | 12.49 | 763,339 | +0.25(+2.07%) |
Jan 13, 2021 | 12.49 | 12.64 | 12.18 | 12.24 | 330,117 | -0.23(-1.88%) |
Jan 12, 2021 | 12.37 | 12.48 | 12.30 | 12.47 | 351,675 | +0.11(+0.87%) |
Jan 11, 2021 | 12.18 | 12.42 | 12.18 | 12.37 | 227,886 | +0.12(+1.00%) |
Jan 08, 2021 | 12.19 | 12.31 | 11.89 | 12.25 | 646,637 | +0.05(+0.44%) |
Jan 07, 2021 | 12.32 | 12.41 | 12.16 | 12.19 | 277,578 | -0.12(-0.95%) |
Jan 06, 2021 | 12.74 | 12.74 | 12.21 | 12.31 | 776,051 | -0.28(-2.25%) |
Jan 05, 2021 | 12.15 | 12.70 | 12.15 | 12.59 | 404,262 | +0.37(+3.03%) |
Jan 04, 2021 | 12.45 | 12.52 | 12.13 | 12.22 | 479,640 | -0.11(-0.87%) |
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 263,496 | +0.08(+0.64%) | |
Dec 30, 2020 | 12.23 | 12.56 | 12.12 | 12.25 | 263,496 | +0.00(+0.00%) |
Dec 29, 2020 | 13.08 | 13.08 | 12.11 | 12.25 | 386,968 | -0.73(-5.64%) |
Dec 28, 2020 | 12.88 | 13.18 | 12.80 | 12.98 | 459,767 | +0.20(+1.53%) |
Dec 24, 2020 | 12.69 | 13.01 | 12.64 | 12.79 | 185,836 | +0.11(+0.85%) |
Dec 23, 2020 | 12.55 | 12.70 | 12.28 | 12.68 | 231,465 | +0.21(+1.72%) |
Dec 22, 2020 | 12.71 | 12.77 | 12.39 | 12.47 | 584,122 | -0.21(-1.69%) |
Dec 21, 2020 | 12.34 | 12.68 | 12.12 | 12.68 | 438,886 | +0.08(+0.62%) |
Dec 18, 2020 | 12.10 | 12.64 | 12.10 | 12.60 | 1,487,717 | +0.54(+4.45%) |
Dec 17, 2020 | 12.22 | 12.24 | 11.74 | 12.06 | 403,509 | -0.10(-0.80%) |
Dec 16, 2020 | 12.55 | 12.61 | 12.15 | 12.16 | 574,389 | -0.37(-2.96%) |
Dec 15, 2020 | 12.28 | 12.59 | 12.10 | 12.53 | 388,221 | +0.31(+2.56%) |
Dec 14, 2020 | 12.25 | 12.45 | 12.13 | 12.22 | 688,626 | -0.11(-0.87%) |
Dec 11, 2020 | 12.05 | 12.47 | 12.05 | 12.33 | 375,156 | +0.16(+1.28%) |
Dec 10, 2020 | 12.08 | 12.28 | 11.87 | 12.17 | 253,550 | +0.04(+0.32%) |
Dec 09, 2020 | 12.44 | 12.55 | 11.83 | 12.13 | 517,049 | -0.21(-1.74%) |
Dec 08, 2020 | 11.76 | 12.49 | 11.58 | 12.35 | 577,643 | +0.47(+3.94%) |
Dec 07, 2020 | 11.94 | 12.12 | 11.65 | 11.88 | 715,026 | -0.12(-0.98%) |
Dec 04, 2020 | 11.62 | 12.06 | 11.60 | 12.00 | 662,414 | +0.46(+3.98%) |
Dec 03, 2020 | 11.12 | 11.57 | 10.98 | 11.54 | 619,008 | +0.35(+3.14%) |
Dec 02, 2020 | 11.25 | 11.34 | 11.08 | 11.19 | 614,728 | -0.08(-0.69%) |
Dec 01, 2020 | 11.25 | 11.37 | 10.98 | 11.26 | 820,710 | +0.20(+1.76%) |
Nov 30, 2020 | 11.27 | 11.33 | 10.98 | 11.07 | 835,403 | -0.30(-2.66%) |
Nov 27, 2020 | 11.19 | 11.41 | 11.08 | 11.37 | 148,546 | +0.26(+2.37%) |
Nov 25, 2020 | 11.26 | 11.32 | 10.85 | 11.11 | 453,117 | -0.22(-1.98%) |
Nov 24, 2020 | 10.98 | 11.38 | 10.98 | 11.33 | 674,696 | +0.41(+3.75%) |
Nov 23, 2020 | 10.84 | 10.98 | 10.69 | 10.92 | 443,259 | +0.18(+1.63%) |
Nov 20, 2020 | 10.81 | 11.00 | 10.62 | 10.75 | 344,115 | -0.15(-1.34%) |
Nov 19, 2020 | 10.84 | 11.03 | 10.75 | 10.89 | 525,714 | -0.01(-0.09%) |
Nov 18, 2020 | 11.33 | 11.67 | 10.89 | 10.90 | 438,166 | -0.42(-3.71%) |
Nov 17, 2020 | 11.53 | 11.62 | 11.19 | 11.32 | 613,937 | -0.34(-2.93%) |
Nov 16, 2020 | 11.50 | 11.74 | 11.44 | 11.66 | 726,067 | +0.33(+2.93%) |
Nov 13, 2020 | 10.99 | 11.41 | 10.98 | 11.33 | 577,076 | +0.44(+4.03%) |
Nov 12, 2020 | 11.19 | 11.28 | 10.79 | 10.89 | 425,738 | -0.32(-2.87%) |
Nov 11, 2020 | 11.57 | 11.66 | 10.99 | 11.22 | 376,138 | -0.13(-1.12%) |
Nov 10, 2020 | 11.00 | 11.43 | 10.95 | 11.34 | 679,847 | +0.46(+4.22%) |
Nov 09, 2020 | 11.29 | 11.74 | 10.84 | 10.88 | 779,658 | +0.13(+1.18%) |
Nov 06, 2020 | 11.61 | 11.89 | 10.59 | 10.76 | 864,334 | -0.91(-7.78%) |
Nov 05, 2020 | 12.12 | 12.29 | 11.60 | 11.66 | 674,403 | -0.35(-2.92%) |
Nov 04, 2020 | 11.13 | 12.08 | 11.06 | 12.02 | 569,343 | +0.83(+7.42%) |
Nov 03, 2020 | 11.43 | 11.63 | 10.98 | 11.19 | 381,442 | -0.05(-0.43%) |
Nov 02, 2020 | 11.13 | 11.45 | 11.11 | 11.24 | 504,885 | +0.21(+1.95%) |
Oct 30, 2020 | 10.87 | 11.08 | 10.78 | 11.02 | 425,457 | +0.18(+1.62%) |
Oct 29, 2020 | 10.60 | 10.91 | 10.37 | 10.84 | 480,887 | +0.17(+1.55%) |
Oct 28, 2020 | 10.84 | 11.11 | 10.56 | 10.68 | 512,692 | -0.23(-2.15%) |
Oct 27, 2020 | 11.34 | 11.62 | 10.89 | 10.91 | 298,012 | -0.49(-4.28%) |
Oct 26, 2020 | 11.62 | 11.63 | 11.28 | 11.40 | 228,113 | -0.32(-2.75%) |
Oct 23, 2020 | 11.63 | 11.89 | 11.54 | 11.72 | 285,721 | +0.20(+1.69%) |
Oct 22, 2020 | 11.76 | 11.83 | 11.50 | 11.53 | 295,812 | -0.19(-1.58%) |
Oct 21, 2020 | 11.86 | 12.02 | 11.64 | 11.71 | 482,328 | -0.14(-1.15%) |
Oct 20, 2020 | 11.86 | 12.12 | 11.81 | 11.85 | 217,762 | +0.14(+1.17%) |
Oct 19, 2020 | 11.82 | 12.02 | 11.67 | 11.71 | 451,915 | -0.16(-1.32%) |
Oct 16, 2020 | 12.23 | 12.23 | 11.87 | 11.87 | 426,686 | -0.42(-3.42%) |
Oct 15, 2020 | 11.99 | 12.34 | 11.82 | 12.29 | 306,151 | +0.16(+1.29%) |
Oct 14, 2020 | 12.03 | 12.25 | 11.99 | 12.13 | 320,150 | +0.20(+1.64%) |
Oct 13, 2020 | 12.03 | 12.24 | 11.79 | 11.94 | 387,802 | -0.20(-1.61%) |
Oct 12, 2020 | 12.14 | 12.15 | 11.86 | 12.13 | 339,870 | +0.04(+0.32%) |
Oct 09, 2020 | 12.23 | 12.29 | 12.04 | 12.09 | 249,967 | -0.10(-0.80%) |
Oct 08, 2020 | 11.94 | 12.23 | 11.91 | 12.19 | 408,803 | +0.29(+2.46%) |
Oct 07, 2020 | 12.28 | 12.43 | 11.89 | 11.90 | 576,181 | -0.36(-2.95%) |
Oct 06, 2020 | 12.18 | 12.54 | 12.12 | 12.26 | 412,642 | +0.16(+1.29%) |
Oct 05, 2020 | 11.94 | 12.19 | 11.78 | 12.10 | 299,856 | +0.19(+1.56%) |
Oct 02, 2020 | 11.73 | 12.03 | 11.66 | 11.92 | 393,289 | -0.03(-0.25%) |
Oct 01, 2020 | 11.93 | 12.22 | 11.69 | 11.95 | 383,871 | +0.00(+0.00%) |
Sep 30, 2020 | 12.01 | 12.18 | 11.90 | 11.95 | 360,107 | -0.02(-0.16%) |
Sep 29, 2020 | 11.90 | 12.12 | 11.63 | 11.97 | 459,676 | +0.04(+0.33%) |
Sep 28, 2020 | 11.83 | 12.14 | 11.83 | 11.93 | 309,824 | +0.17(+1.41%) |
Sep 25, 2020 | 11.72 | 11.84 | 11.64 | 11.76 | 596,336 | +0.03(+0.25%) |
Sep 24, 2020 | 11.71 | 11.93 | 11.62 | 11.73 | 600,360 | +0.00(+0.00%) |
Sep 23, 2020 | 11.94 | 12.19 | 11.57 | 11.73 | 671,757 | -0.21(-1.72%) |
Sep 22, 2020 | 11.80 | 11.99 | 11.59 | 11.94 | 322,349 | +0.15(+1.24%) |
Sep 21, 2020 | 11.62 | 11.80 | 11.37 | 11.79 | 499,287 | +0.04(+0.33%) |
Sep 18, 2020 | 12.00 | 12.00 | 11.64 | 11.75 | 1,155,280 | -0.05(-0.41%) |
Sep 17, 2020 | 11.68 | 11.89 | 11.59 | 11.80 | 458,174 | -0.01(-0.08%) |
Sep 16, 2020 | 11.40 | 11.98 | 11.14 | 11.81 | 656,186 | +0.43(+3.77%) |
Sep 15, 2020 | 11.85 | 12.07 | 11.35 | 11.38 | 507,944 | -0.35(-2.99%) |
Sep 14, 2020 | 11.81 | 12.25 | 11.50 | 11.73 | 567,534 | +0.04(+0.33%) |
Sep 11, 2020 | 12.12 | 12.45 | 11.60 | 11.69 | 713,022 | -0.44(-3.62%) |
Sep 10, 2020 | 12.64 | 12.86 | 12.09 | 12.13 | 589,052 | -0.53(-4.16%) |
Sep 09, 2020 | 12.99 | 12.99 | 12.41 | 12.66 | 741,427 | -0.27(-2.11%) |
Sep 08, 2020 | 13.13 | 13.25 | 12.85 | 12.93 | 354,883 | -0.31(-2.36%) |
Sep 04, 2020 | 13.92 | 14.05 | 13.20 | 13.25 | 436,418 | -0.53(-3.83%) |
Sep 03, 2020 | 14.20 | 14.20 | 13.75 | 13.77 | 327,272 | -0.37(-2.62%) |
Sep 02, 2020 | 14.35 | 14.45 | 13.86 | 14.14 | 303,470 | -0.21(-1.43%) |
Sep 01, 2020 | 14.03 | 14.35 | 13.89 | 14.35 | 433,198 | +0.32(+2.30%) |
Aug 31, 2020 | 14.01 | 14.25 | 13.82 | 14.03 | 390,713 | +0.00(+0.00%) |
Aug 28, 2020 | 14.09 | 14.09 | 13.76 | 14.03 | 304,776 | +0.05(+0.35%) |
Aug 27, 2020 | 13.86 | 14.15 | 13.76 | 13.98 | 275,493 | +0.18(+1.27%) |
Aug 26, 2020 | 13.92 | 13.96 | 13.74 | 13.80 | 254,953 | -0.20(-1.40%) |
Aug 25, 2020 | 14.02 | 14.09 | 13.81 | 14.00 | 349,118 | +0.10(+0.70%) |
Aug 24, 2020 | 14.17 | 14.20 | 13.75 | 13.90 | 479,957 | -0.25(-1.79%) |
Aug 21, 2020 | 14.26 | 14.37 | 14.03 | 14.15 | 377,205 | -0.16(-1.09%) |
Aug 20, 2020 | 14.59 | 14.64 | 14.28 | 14.31 | 383,038 | -0.36(-2.46%) |
Aug 19, 2020 | 14.86 | 14.93 | 14.65 | 14.67 | 438,249 | -0.23(-1.57%) |
Aug 18, 2020 | 15.22 | 15.41 | 14.72 | 14.91 | 467,408 | -0.31(-2.05%) |
Aug 17, 2020 | 15.04 | 15.27 | 14.84 | 15.22 | 647,880 | +0.22(+1.50%) |
Aug 14, 2020 | 14.89 | 15.06 | 14.71 | 14.99 | 320,860 | +0.07(+0.46%) |
Aug 13, 2020 | 15.01 | 15.18 | 14.83 | 14.93 | 591,649 | -0.14(-0.91%) |
Aug 12, 2020 | 16.21 | 16.31 | 15.02 | 15.06 | 532,750 | -0.92(-5.74%) |
Aug 11, 2020 | 15.28 | 16.49 | 15.28 | 15.98 | 993,276 | +0.82(+5.41%) |
Aug 10, 2020 | 14.66 | 15.26 | 14.61 | 15.16 | 1,025,380 | +0.63(+4.37%) |
Aug 07, 2020 | 14.61 | 14.87 | 14.16 | 14.52 | 946,086 | +0.66(+4.79%) |
Aug 06, 2020 | 14.07 | 14.51 | 13.49 | 13.86 | 769,144 | -0.11(-0.77%) |
Aug 05, 2020 | 13.68 | 14.07 | 13.29 | 13.97 | 690,114 | +0.47(+3.47%) |
Aug 04, 2020 | 12.98 | 13.67 | 12.98 | 13.50 | 984,385 | +0.57(+4.38%) |
Aug 03, 2020 | 13.87 | 13.87 | 12.84 | 12.93 | 1,143,384 | -1.12(-7.99%) |
Jul 31, 2020 | 14.19 | 14.19 | 13.87 | 14.06 | 779,407 | -0.14(-0.96%) |
Jul 30, 2020 | 14.64 | 14.84 | 13.94 | 14.19 | 846,417 | -0.71(-4.78%) |
Jul 29, 2020 | 15.91 | 16.30 | 14.77 | 14.91 | 1,123,926 | -0.85(-5.39%) |
Jul 28, 2020 | 16.08 | 16.17 | 15.67 | 15.75 | 350,740 | -0.37(-2.30%) |
Jul 27, 2020 | 15.96 | 16.19 | 15.82 | 16.13 | 231,351 | +0.14(+0.85%) |
Jul 24, 2020 | 16.24 | 16.24 | 15.98 | 15.99 | 309,591 | -0.36(-2.21%) |
Jul 23, 2020 | 16.56 | 16.67 | 16.18 | 16.35 | 389,799 | -0.24(-1.47%) |
Jul 22, 2020 | 16.32 | 16.65 | 16.32 | 16.59 | 335,181 | +0.28(+1.74%) |
Jul 21, 2020 | 16.46 | 16.56 | 16.24 | 16.31 | 534,065 | -0.10(-0.59%) |
Jul 20, 2020 | 16.48 | 16.63 | 16.20 | 16.41 | 802,253 | +0.03(+0.18%) |
Jul 17, 2020 | 16.56 | 16.91 | 16.29 | 16.38 | 566,115 | -0.22(-1.35%) |
Jul 16, 2020 | 16.71 | 17.01 | 16.36 | 16.60 | 637,301 | -0.34(-2.02%) |
Jul 15, 2020 | 16.15 | 17.07 | 16.02 | 16.95 | 1,123,492 | +1.10(+6.96%) |
Jul 14, 2020 | 15.54 | 15.88 | 15.19 | 15.84 | 963,598 | +0.52(+3.38%) |
Jul 13, 2020 | 15.86 | 15.98 | 15.30 | 15.33 | 1,140,314 | -0.41(-2.61%) |
Jul 10, 2020 | 15.09 | 15.74 | 15.03 | 15.74 | 591,726 | +0.60(+3.93%) |
Jul 09, 2020 | 15.79 | 15.91 | 15.14 | 15.14 | 443,013 | -0.74(-4.67%) |
Jul 08, 2020 | 15.75 | 16.05 | 15.59 | 15.88 | 765,956 | +0.11(+0.68%) |
Jul 07, 2020 | 16.02 | 16.25 | 15.74 | 15.77 | 635,852 | -0.37(-2.30%) |
Jul 06, 2020 | 15.90 | 16.33 | 15.82 | 16.15 | 608,425 | +0.53(+3.37%) |
Jul 02, 2020 | 15.93 | 16.07 | 15.52 | 15.62 | 642,642 | -0.13(-0.81%) |
Jul 01, 2020 | 15.50 | 15.93 | 15.50 | 15.74 | 523,177 | +0.20(+1.26%) |
Jun 30, 2020 | 15.29 | 15.82 | 15.29 | 15.55 | 669,825 | +0.24(+1.59%) |
Jun 29, 2020 | 14.86 | 15.63 | 14.72 | 15.31 | 649,506 | +0.57(+3.84%) |
Jun 26, 2020 | 14.65 | 14.89 | 14.20 | 14.74 | 1,285,489 | -0.04(-0.26%) |
Jun 25, 2020 | 15.16 | 15.29 | 14.55 | 14.78 | 745,860 | -0.51(-3.35%) |
Jun 24, 2020 | 15.26 | 15.55 | 15.07 | 15.29 | 525,297 | -0.19(-1.23%) |
Jun 23, 2020 | 15.62 | 15.73 | 15.30 | 15.48 | 440,189 | +0.17(+1.08%) |
Jun 22, 2020 | 15.33 | 15.33 | 14.81 | 15.32 | 337,853 | -0.01(-0.06%) |
Jun 19, 2020 | 15.50 | 15.58 | 14.95 | 15.33 | 925,085 | -0.10(-0.63%) |
Jun 18, 2020 | 15.25 | 15.50 | 15.15 | 15.42 | 452,141 | +0.18(+1.15%) |
Jun 17, 2020 | 15.60 | 15.74 | 15.13 | 15.25 | 734,139 | -0.38(-2.44%) |
Jun 16, 2020 | 16.11 | 16.11 | 15.39 | 15.63 | 652,121 | +0.00(+0.00%) |
Jun 15, 2020 | 14.93 | 15.71 | 14.78 | 15.63 | 475,044 | +0.16(+1.01%) |
Jun 12, 2020 | 15.95 | 16.08 | 15.14 | 15.47 | 440,414 | +0.12(+0.76%) |
Jun 11, 2020 | 16.44 | 16.44 | 15.34 | 15.35 | 725,217 | -1.62(-9.55%) |
Jun 10, 2020 | 16.79 | 17.29 | 16.52 | 16.97 | 646,093 | +0.11(+0.64%) |
Jun 09, 2020 | 16.65 | 17.07 | 16.38 | 16.87 | 882,813 | -0.06(-0.35%) |
Jun 08, 2020 | 16.59 | 17.01 | 16.44 | 16.93 | 608,992 | +0.53(+3.21%) |
Jun 05, 2020 | 17.05 | 17.35 | 16.37 | 16.40 | 725,213 | -0.35(-2.10%) |
Jun 04, 2020 | 16.28 | 16.91 | 16.15 | 16.75 | 648,110 | +0.31(+1.90%) |
Jun 03, 2020 | 16.51 | 16.69 | 16.37 | 16.44 | 596,962 | +0.23(+1.45%) |
Jun 02, 2020 | 16.14 | 16.58 | 16.03 | 16.20 | 460,121 | +0.21(+1.28%) |