Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.34 | 16.10 | 15.34 | 15.65 | 18,901 | +0.47(+3.10%) |
May 27, 2021 | 15.21 | 15.48 | 15.02 | 15.18 | 4,501 | -0.16(-1.06%) |
May 26, 2021 | 15.25 | 15.53 | 15.16 | 15.34 | 18,378 | +0.24(+1.59%) |
May 25, 2021 | 15.22 | 15.33 | 15.10 | 15.10 | 10,574 | -0.09(-0.57%) |
May 24, 2021 | 14.76 | 15.63 | 14.60 | 15.19 | 33,453 | +0.35(+2.33%) |
May 21, 2021 | 14.61 | 14.84 | 14.42 | 14.84 | 9,028 | +0.29(+1.98%) |
May 20, 2021 | 14.28 | 14.61 | 14.20 | 14.55 | 9,743 | +0.22(+1.54%) |
May 19, 2021 | 14.05 | 14.34 | 13.63 | 14.33 | 32,260 | +0.19(+1.36%) |
May 18, 2021 | 14.17 | 14.24 | 13.80 | 14.14 | 5,964 | +0.05(+0.34%) |
May 17, 2021 | 13.84 | 14.16 | 13.78 | 14.09 | 10,637 | +0.05(+0.34%) |
May 14, 2021 | 13.66 | 14.06 | 13.66 | 14.04 | 10,666 | +0.40(+2.95%) |
May 13, 2021 | 13.68 | 13.92 | 13.48 | 13.64 | 15,965 | -0.07(-0.49%) |
May 12, 2021 | 14.00 | 14.04 | 13.55 | 13.71 | 20,457 | -0.39(-2.79%) |
May 11, 2021 | 13.88 | 14.19 | 13.80 | 14.10 | 8,766 | -0.03(-0.20%) |
May 10, 2021 | 13.99 | 14.17 | 13.80 | 14.13 | 20,672 | -0.05(-0.34%) |
May 07, 2021 | 14.00 | 14.18 | 13.79 | 14.18 | 12,715 | +0.16(+1.16%) |
May 06, 2021 | 14.01 | 14.02 | 13.58 | 14.02 | 14,641 | +0.25(+1.81%) |
May 05, 2021 | 13.82 | 13.89 | 13.41 | 13.77 | 13,356 | -0.07(-0.49%) |
May 04, 2021 | 13.54 | 13.83 | 13.40 | 13.83 | 16,534 | +0.22(+1.62%) |
May 03, 2021 | 13.64 | 13.64 | 13.42 | 13.61 | 6,521 | +0.05(+0.35%) |
Apr 30, 2021 | 13.73 | 13.87 | 13.57 | 13.57 | 10,535 | -0.14(-1.05%) |
Apr 29, 2021 | 13.69 | 13.87 | 13.62 | 13.71 | 10,168 | -0.02(-0.14%) |
Apr 28, 2021 | 13.74 | 13.81 | 13.57 | 13.73 | 26,661 | -0.15(-1.11%) |
Apr 27, 2021 | 13.79 | 13.88 | 13.60 | 13.88 | 8,888 | -0.02(-0.14%) |
Apr 26, 2021 | 13.61 | 13.90 | 13.57 | 13.90 | 11,269 | +0.34(+2.47%) |
Apr 23, 2021 | 13.24 | 13.57 | 13.24 | 13.57 | 13,872 | +0.35(+2.68%) |
Apr 22, 2021 | 13.38 | 13.58 | 13.03 | 13.21 | 22,062 | -0.31(-2.27%) |
Apr 21, 2021 | 13.14 | 13.52 | 13.14 | 13.52 | 10,101 | +0.28(+2.10%) |
Apr 20, 2021 | 13.49 | 13.49 | 13.04 | 13.24 | 14,970 | -0.21(-1.57%) |
Apr 19, 2021 | 13.52 | 13.59 | 13.28 | 13.45 | 27,728 | -0.15(-1.13%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.35 | 13.60 | 51,110 | -0.32(-2.27%) |
Apr 15, 2021 | 13.74 | 13.95 | 13.57 | 13.92 | 14,521 | +0.11(+0.83%) |
Apr 14, 2021 | 13.81 | 14.09 | 13.58 | 13.81 | 52,164 | -0.04(-0.28%) |
Apr 13, 2021 | 14.09 | 14.33 | 13.55 | 13.84 | 29,307 | -0.30(-2.10%) |
Apr 12, 2021 | 14.36 | 14.42 | 13.95 | 14.14 | 17,866 | -0.27(-1.86%) |
Apr 09, 2021 | 14.42 | 14.42 | 14.23 | 14.41 | 13,247 | -0.01(-0.07%) |
Apr 08, 2021 | 14.57 | 14.57 | 14.21 | 14.42 | 16,586 | -0.15(-1.05%) |
Apr 07, 2021 | 14.94 | 14.94 | 14.43 | 14.57 | 18,023 | -0.21(-1.42%) |
Apr 06, 2021 | 14.77 | 15.00 | 14.65 | 14.78 | 5,882 | -0.03(-0.19%) |
Apr 05, 2021 | 14.94 | 15.16 | 14.68 | 14.81 | 22,922 | -0.10(-0.70%) |
Apr 01, 2021 | 14.58 | 14.92 | 14.52 | 14.91 | 9,245 | +0.27(+1.82%) |
Mar 31, 2021 | 14.16 | 14.67 | 14.16 | 14.65 | 24,641 | +0.41(+2.87%) |
Mar 30, 2021 | 14.38 | 14.38 | 14.16 | 14.24 | 9,273 | -0.14(-0.99%) |
Mar 29, 2021 | 14.75 | 14.75 | 14.32 | 14.38 | 19,473 | -0.42(-2.83%) |
Mar 26, 2021 | 15.17 | 15.17 | 14.56 | 14.80 | 15,023 | -0.03(-0.19%) |
Mar 25, 2021 | 14.44 | 15.25 | 14.30 | 14.83 | 34,753 | +0.20(+1.37%) |
Mar 24, 2021 | 14.65 | 15.11 | 14.27 | 14.63 | 33,836 | +0.17(+1.18%) |
Mar 23, 2021 | 14.99 | 14.99 | 14.32 | 14.46 | 25,229 | -0.69(-4.53%) |
Mar 22, 2021 | 15.29 | 15.70 | 15.01 | 15.14 | 21,126 | -0.09(-0.56%) |
Mar 19, 2021 | 15.49 | 15.49 | 14.94 | 15.23 | 74,594 | -0.26(-1.66%) |
Mar 18, 2021 | 14.84 | 15.52 | 14.67 | 15.49 | 33,946 | +0.67(+4.50%) |
Mar 17, 2021 | 15.04 | 15.04 | 14.46 | 14.82 | 50,703 | -0.37(-2.44%) |
Mar 16, 2021 | 15.89 | 15.89 | 15.10 | 15.19 | 15,855 | -0.73(-4.60%) |
Mar 15, 2021 | 16.33 | 16.39 | 15.83 | 15.92 | 24,501 | -0.55(-3.35%) |
Mar 12, 2021 | 16.13 | 16.52 | 16.13 | 16.48 | 29,732 | +0.36(+2.24%) |
Mar 11, 2021 | 16.03 | 16.49 | 15.82 | 16.11 | 40,830 | +0.25(+1.56%) |
Mar 10, 2021 | 15.83 | 16.27 | 15.70 | 15.87 | 91,351 | +0.07(+0.42%) |
Mar 09, 2021 | 15.45 | 15.89 | 14.98 | 15.80 | 29,168 | +0.53(+3.49%) |
Mar 08, 2021 | 15.15 | 15.37 | 14.94 | 15.27 | 46,656 | +0.11(+0.75%) |
Mar 05, 2021 | 15.23 | 15.34 | 14.65 | 15.15 | 26,580 | +0.14(+0.95%) |
Mar 04, 2021 | 16.75 | 16.75 | 14.67 | 15.01 | 87,673 | -1.31(-8.05%) |
Mar 03, 2021 | 16.23 | 16.44 | 16.06 | 16.32 | 63,552 | -0.03(-0.17%) |
Mar 02, 2021 | 16.41 | 16.70 | 15.80 | 16.35 | 33,148 | -0.06(-0.35%) |
Mar 01, 2021 | 16.83 | 17.02 | 16.30 | 16.41 | 13,896 | -0.01(-0.06%) |
Feb 26, 2021 | 16.14 | 16.95 | 15.75 | 16.42 | 30,993 | +0.38(+2.37%) |
Feb 25, 2021 | 15.59 | 16.42 | 15.50 | 16.04 | 14,623 | +0.45(+2.87%) |
Feb 24, 2021 | 16.08 | 16.30 | 15.48 | 15.59 | 38,729 | -0.56(-3.48%) |
Feb 23, 2021 | 16.63 | 16.63 | 15.71 | 16.15 | 120,347 | -0.49(-2.92%) |
Feb 22, 2021 | 16.15 | 16.99 | 16.15 | 16.64 | 27,669 | +0.35(+2.16%) |
Feb 19, 2021 | 15.85 | 16.43 | 15.85 | 16.29 | 16,599 | +0.49(+3.07%) |
Feb 18, 2021 | 15.98 | 16.13 | 15.56 | 15.80 | 32,076 | -0.32(-2.01%) |
Feb 17, 2021 | 16.33 | 16.50 | 15.82 | 16.12 | 18,330 | -0.31(-1.91%) |
Feb 16, 2021 | 15.85 | 16.58 | 15.75 | 16.44 | 26,345 | +0.54(+3.41%) |
Feb 12, 2021 | 15.45 | 16.13 | 15.39 | 15.90 | 21,117 | +0.31(+2.02%) |
Feb 11, 2021 | 15.51 | 15.77 | 15.48 | 15.58 | 36,752 | +0.07(+0.43%) |
Feb 10, 2021 | 15.79 | 16.18 | 15.41 | 15.51 | 79,920 | -0.30(-1.87%) |
Feb 09, 2021 | 15.88 | 16.03 | 15.50 | 15.81 | 47,411 | -0.07(-0.42%) |
Feb 08, 2021 | 16.35 | 16.35 | 15.45 | 15.88 | 63,338 | -0.30(-1.82%) |
Feb 05, 2021 | 16.40 | 16.52 | 16.05 | 16.17 | 52,111 | -0.04(-0.23%) |
Feb 04, 2021 | 16.36 | 17.02 | 15.64 | 16.21 | 87,761 | +0.03(+0.18%) |
Feb 03, 2021 | 14.81 | 16.21 | 14.81 | 16.18 | 261,262 | +1.48(+10.03%) |
Feb 02, 2021 | 15.25 | 15.25 | 14.67 | 14.71 | 54,359 | -0.29(-1.90%) |
Feb 01, 2021 | 14.81 | 15.18 | 14.46 | 14.99 | 50,733 | +0.30(+2.07%) |
Jan 29, 2021 | 15.05 | 15.24 | 14.55 | 14.69 | 18,386 | -0.28(-1.85%) |
Jan 28, 2021 | 14.50 | 15.29 | 14.26 | 14.96 | 154,631 | +0.54(+3.76%) |
Jan 27, 2021 | 14.44 | 14.71 | 14.31 | 14.42 | 19,414 | -0.16(-1.11%) |
Jan 26, 2021 | 14.95 | 14.95 | 14.38 | 14.58 | 61,852 | -0.17(-1.16%) |
Jan 25, 2021 | 14.90 | 15.10 | 14.75 | 14.75 | 13,428 | -0.30(-2.02%) |
Jan 22, 2021 | 14.76 | 15.17 | 14.52 | 15.06 | 27,736 | +0.38(+2.59%) |
Jan 21, 2021 | 15.67 | 15.67 | 14.67 | 14.68 | 34,675 | -1.03(-6.55%) |
Jan 20, 2021 | 16.11 | 16.11 | 15.10 | 15.70 | 34,418 | -0.41(-2.54%) |
Jan 19, 2021 | 14.62 | 16.18 | 14.40 | 16.11 | 56,290 | +1.61(+11.09%) |
Jan 15, 2021 | 14.57 | 14.67 | 14.28 | 14.51 | 18,911 | -0.15(-1.04%) |
Jan 14, 2021 | 14.66 | 14.88 | 14.44 | 14.66 | 26,409 | +0.10(+0.72%) |
Jan 13, 2021 | 14.52 | 14.58 | 14.30 | 14.55 | 41,292 | +0.09(+0.59%) |
Jan 12, 2021 | 14.21 | 14.68 | 14.18 | 14.47 | 36,405 | +0.17(+1.20%) |
Jan 11, 2021 | 14.33 | 14.33 | 13.93 | 14.30 | 32,066 | +0.00(+0.00%) |
Jan 08, 2021 | 14.89 | 15.03 | 14.29 | 14.30 | 32,359 | -0.62(-4.15%) |
Jan 07, 2021 | 14.87 | 15.09 | 14.67 | 14.91 | 11,315 | +0.20(+1.36%) |
Jan 06, 2021 | 14.65 | 15.07 | 14.52 | 14.71 | 57,106 | +0.23(+1.57%) |
Jan 05, 2021 | 14.64 | 14.76 | 14.46 | 14.49 | 34,302 | -0.01(-0.06%) |
Jan 04, 2021 | 14.85 | 14.98 | 14.32 | 14.50 | 48,261 | -0.50(-3.34%) |
Dec 31, 2020 | 15.00 | 15.00 | 15.00 | 20,293 | +0.59(+4.07%) | |
Dec 30, 2020 | 14.38 | 14.65 | 14.11 | 14.41 | 20,293 | +0.03(+0.20%) |
Dec 29, 2020 | 14.93 | 14.93 | 14.36 | 14.38 | 18,178 | -0.37(-2.50%) |
Dec 28, 2020 | 14.82 | 14.94 | 14.47 | 14.75 | 11,919 | +0.05(+0.32%) |
Dec 24, 2020 | 14.93 | 14.93 | 14.55 | 14.71 | 9,417 | -0.15(-1.02%) |
Dec 23, 2020 | 14.70 | 15.04 | 14.66 | 14.86 | 15,523 | +0.09(+0.64%) |
Dec 22, 2020 | 14.86 | 15.20 | 14.68 | 14.76 | 25,649 | +0.02(+0.13%) |
Dec 21, 2020 | 14.89 | 14.96 | 14.34 | 14.74 | 15,648 | -0.24(-1.58%) |
Dec 18, 2020 | 15.49 | 16.02 | 14.98 | 14.98 | 48,672 | -0.40(-2.58%) |
Dec 17, 2020 | 15.40 | 15.55 | 15.25 | 15.38 | 18,377 | +0.07(+0.43%) |
Dec 16, 2020 | 15.29 | 15.72 | 15.24 | 15.31 | 38,403 | -0.01(-0.06%) |
Dec 15, 2020 | 15.42 | 15.54 | 15.16 | 15.32 | 19,396 | +0.01(+0.06%) |
Dec 14, 2020 | 15.73 | 16.06 | 15.13 | 15.31 | 25,780 | -0.38(-2.41%) |
Dec 11, 2020 | 15.29 | 15.72 | 14.73 | 15.69 | 39,361 | +0.24(+1.53%) |
Dec 10, 2020 | 15.92 | 15.92 | 15.08 | 15.45 | 22,918 | -0.39(-2.45%) |
Dec 09, 2020 | 15.86 | 15.97 | 15.56 | 15.84 | 75,910 | +0.14(+0.90%) |
Dec 08, 2020 | 16.23 | 16.29 | 15.51 | 15.70 | 57,935 | -0.53(-3.26%) |
Dec 07, 2020 | 14.95 | 16.31 | 14.70 | 16.23 | 74,803 | +1.43(+9.64%) |
Dec 04, 2020 | 14.74 | 15.39 | 14.19 | 14.80 | 54,069 | +0.39(+2.69%) |
Dec 03, 2020 | 13.59 | 14.57 | 13.59 | 14.41 | 41,658 | +0.71(+5.17%) |
Dec 02, 2020 | 13.53 | 13.83 | 13.34 | 13.70 | 29,980 | +0.05(+0.35%) |
Dec 01, 2020 | 13.58 | 13.79 | 13.13 | 13.66 | 28,229 | +0.12(+0.91%) |
Nov 30, 2020 | 13.66 | 13.99 | 13.33 | 13.53 | 33,334 | +0.04(+0.28%) |
Nov 27, 2020 | 13.82 | 13.82 | 13.50 | 13.50 | 7,829 | -0.31(-2.26%) |
Nov 25, 2020 | 13.79 | 14.15 | 13.56 | 13.81 | 26,240 | -0.09(-0.61%) |
Nov 24, 2020 | 13.40 | 14.06 | 13.18 | 13.89 | 30,263 | +0.53(+3.96%) |
Nov 23, 2020 | 13.25 | 13.40 | 12.90 | 13.36 | 19,699 | +0.24(+1.80%) |
Nov 20, 2020 | 13.05 | 13.36 | 12.93 | 13.13 | 13,966 | +0.01(+0.07%) |
Nov 19, 2020 | 13.14 | 13.27 | 12.73 | 13.12 | 13,221 | -0.04(-0.29%) |
Nov 18, 2020 | 12.93 | 13.30 | 12.93 | 13.16 | 31,823 | -0.12(-0.93%) |
Nov 17, 2020 | 12.86 | 13.28 | 12.52 | 13.28 | 15,736 | +0.24(+1.81%) |
Nov 16, 2020 | 12.96 | 13.10 | 12.81 | 13.04 | 40,939 | +0.26(+2.00%) |
Nov 13, 2020 | 12.82 | 12.94 | 12.66 | 12.79 | 13,014 | +0.05(+0.37%) |
Nov 12, 2020 | 12.92 | 13.14 | 12.59 | 12.74 | 73,879 | -0.16(-1.24%) |
Nov 11, 2020 | 13.21 | 13.32 | 12.79 | 12.90 | 12,616 | -0.16(-1.23%) |
Nov 10, 2020 | 12.80 | 13.33 | 12.54 | 13.06 | 21,799 | +0.26(+2.07%) |
Nov 09, 2020 | 12.39 | 12.93 | 12.35 | 12.80 | 44,749 | +0.40(+3.20%) |
Nov 06, 2020 | 12.68 | 12.82 | 12.25 | 12.40 | 67,295 | -0.21(-1.65%) |
Nov 05, 2020 | 12.26 | 12.76 | 12.26 | 12.61 | 8,019 | +0.50(+4.14%) |
Nov 04, 2020 | 12.05 | 12.65 | 12.05 | 12.11 | 80,225 | -0.04(-0.31%) |
Nov 03, 2020 | 11.81 | 12.22 | 11.81 | 12.14 | 32,060 | +0.51(+4.39%) |
Nov 02, 2020 | 11.84 | 11.84 | 11.55 | 11.63 | 55,576 | -0.09(-0.81%) |
Oct 30, 2020 | 11.86 | 11.91 | 11.56 | 11.73 | 38,514 | -0.26(-2.13%) |
Oct 29, 2020 | 11.91 | 12.09 | 11.72 | 11.98 | 38,583 | +0.12(+1.04%) |
Oct 28, 2020 | 11.88 | 12.08 | 11.72 | 11.86 | 26,409 | -0.21(-1.72%) |
Oct 27, 2020 | 11.92 | 12.32 | 11.51 | 12.07 | 88,905 | +0.09(+0.71%) |
Oct 26, 2020 | 12.16 | 12.25 | 11.62 | 11.98 | 125,491 | -0.30(-2.46%) |
Oct 23, 2020 | 12.86 | 12.86 | 12.22 | 12.29 | 226,010 | -0.53(-4.13%) |
Oct 22, 2020 | 12.04 | 13.02 | 12.04 | 12.82 | 68,111 | +0.82(+6.86%) |
Oct 21, 2020 | 11.79 | 12.31 | 11.72 | 11.99 | 56,797 | +0.20(+1.68%) |
Oct 20, 2020 | 11.78 | 11.89 | 11.63 | 11.79 | 36,499 | +0.02(+0.16%) |
Oct 19, 2020 | 11.84 | 12.32 | 11.44 | 11.78 | 72,373 | -0.08(-0.64%) |
Oct 16, 2020 | 12.32 | 12.45 | 11.70 | 11.85 | 71,210 | -0.58(-4.64%) |
Oct 15, 2020 | 12.37 | 12.56 | 12.35 | 12.43 | 21,401 | -0.07(-0.53%) |
Oct 14, 2020 | 12.76 | 13.04 | 12.30 | 12.49 | 41,910 | -0.30(-2.36%) |
Oct 13, 2020 | 12.84 | 13.10 | 12.30 | 12.80 | 40,668 | -0.39(-2.94%) |
Oct 12, 2020 | 13.43 | 13.43 | 13.02 | 13.18 | 25,417 | -0.12(-0.92%) |
Oct 09, 2020 | 13.07 | 13.40 | 13.07 | 13.31 | 12,379 | +0.19(+1.44%) |
Oct 08, 2020 | 13.18 | 13.37 | 12.73 | 13.12 | 35,113 | -0.02(-0.14%) |
Oct 07, 2020 | 13.23 | 13.77 | 13.04 | 13.14 | 90,165 | +0.00(+0.04%) |
Oct 06, 2020 | 12.89 | 13.18 | 12.72 | 13.13 | 95,493 | +0.52(+4.09%) |
Oct 05, 2020 | 12.98 | 13.15 | 12.36 | 12.62 | 51,673 | -0.40(-3.10%) |
Oct 02, 2020 | 12.62 | 13.30 | 12.37 | 13.02 | 70,789 | +0.38(+2.97%) |
Oct 01, 2020 | 11.74 | 12.70 | 11.72 | 12.64 | 87,718 | +0.99(+8.53%) |
Sep 30, 2020 | 11.69 | 11.75 | 11.49 | 11.65 | 18,106 | +0.07(+0.57%) |
Sep 29, 2020 | 11.81 | 11.81 | 11.35 | 11.58 | 18,485 | -0.21(-1.75%) |
Sep 28, 2020 | 11.67 | 11.95 | 11.53 | 11.79 | 14,409 | +0.35(+3.03%) |
Sep 25, 2020 | 11.83 | 11.83 | 11.35 | 11.44 | 27,292 | -0.47(-3.94%) |
Sep 24, 2020 | 11.81 | 11.96 | 11.44 | 11.91 | 19,489 | +0.00(+0.00%) |
Sep 23, 2020 | 11.50 | 11.92 | 11.33 | 11.91 | 20,689 | +0.49(+4.27%) |
Sep 22, 2020 | 11.27 | 11.50 | 11.07 | 11.42 | 13,986 | +0.21(+1.84%) |
Sep 21, 2020 | 11.49 | 11.55 | 10.97 | 11.22 | 33,873 | -0.58(-4.93%) |
Sep 18, 2020 | 11.23 | 11.84 | 10.94 | 11.80 | 97,974 | +0.55(+4.92%) |
Sep 17, 2020 | 11.13 | 11.39 | 10.70 | 11.25 | 41,981 | -0.02(-0.17%) |
Sep 16, 2020 | 11.21 | 11.58 | 11.18 | 11.27 | 35,246 | +0.09(+0.84%) |
Sep 15, 2020 | 11.45 | 11.45 | 11.06 | 11.17 | 24,661 | -0.27(-2.38%) |
Sep 14, 2020 | 11.60 | 11.81 | 11.39 | 11.44 | 31,697 | -0.08(-0.73%) |
Sep 11, 2020 | 11.60 | 11.60 | 11.13 | 11.53 | 84,221 | +0.05(+0.41%) |
Sep 10, 2020 | 11.66 | 11.72 | 11.41 | 11.48 | 44,213 | -0.23(-1.92%) |
Sep 09, 2020 | 11.72 | 11.72 | 11.20 | 11.71 | 46,829 | +0.08(+0.64%) |
Sep 08, 2020 | 11.97 | 12.19 | 11.54 | 11.63 | 36,725 | -0.28(-2.36%) |
Sep 04, 2020 | 12.13 | 12.15 | 11.50 | 11.91 | 55,863 | +0.48(+4.18%) |
Sep 03, 2020 | 11.47 | 11.81 | 11.09 | 11.43 | 91,153 | -0.86(-7.02%) |
Sep 02, 2020 | 11.92 | 12.39 | 11.72 | 12.30 | 60,525 | +0.60(+5.13%) |
Sep 01, 2020 | 11.19 | 12.00 | 10.80 | 11.70 | 56,993 | +0.44(+3.92%) |
Aug 31, 2020 | 11.02 | 11.34 | 10.78 | 11.26 | 61,329 | +0.32(+2.92%) |
Aug 28, 2020 | 10.52 | 11.21 | 10.52 | 10.94 | 24,413 | +0.34(+3.19%) |
Aug 27, 2020 | 10.56 | 10.67 | 10.38 | 10.60 | 32,656 | -0.04(-0.35%) |
Aug 26, 2020 | 10.47 | 10.79 | 10.02 | 10.64 | 27,250 | +0.14(+1.34%) |
Aug 25, 2020 | 10.61 | 10.66 | 10.43 | 10.50 | 32,412 | -0.16(-1.50%) |
Aug 24, 2020 | 10.61 | 10.79 | 10.50 | 10.66 | 14,252 | +0.12(+1.16%) |
Aug 21, 2020 | 10.94 | 11.21 | 10.53 | 10.53 | 31,769 | -0.34(-3.11%) |
Aug 20, 2020 | 11.10 | 11.10 | 10.75 | 10.87 | 27,554 | -0.18(-1.61%) |
Aug 19, 2020 | 11.05 | 11.26 | 10.64 | 11.05 | 29,879 | -0.01(-0.08%) |
Aug 18, 2020 | 10.94 | 11.34 | 10.85 | 11.06 | 21,743 | +0.09(+0.86%) |
Aug 17, 2020 | 11.02 | 11.25 | 10.65 | 10.97 | 62,607 | +0.08(+0.78%) |
Aug 14, 2020 | 10.58 | 11.16 | 10.58 | 10.88 | 75,906 | +0.25(+2.38%) |
Aug 13, 2020 | 10.33 | 11.04 | 10.33 | 10.63 | 30,834 | +0.24(+2.35%) |
Aug 12, 2020 | 10.63 | 10.81 | 10.32 | 10.38 | 29,329 | -0.03(-0.27%) |
Aug 11, 2020 | 11.47 | 11.60 | 10.41 | 10.41 | 32,937 | -1.03(-9.02%) |
Aug 10, 2020 | 10.77 | 11.58 | 10.77 | 11.44 | 33,582 | +0.71(+6.64%) |
Aug 07, 2020 | 10.32 | 10.85 | 10.29 | 10.73 | 19,083 | +0.40(+3.91%) |
Aug 06, 2020 | 10.51 | 10.69 | 10.33 | 10.33 | 19,782 | -0.05(-0.45%) |
Aug 05, 2020 | 10.53 | 11.03 | 10.21 | 10.37 | 76,049 | -0.08(-0.81%) |
Aug 04, 2020 | 10.48 | 10.73 | 10.10 | 10.46 | 35,300 | -0.02(-0.18%) |
Aug 03, 2020 | 10.48 | 10.69 | 10.33 | 10.48 | 37,607 | +0.07(+0.63%) |
Jul 31, 2020 | 10.42 | 10.52 | 10.19 | 10.41 | 32,622 | +0.07(+0.64%) |
Jul 30, 2020 | 10.16 | 10.96 | 10.16 | 10.35 | 115,461 | +0.20(+1.94%) |
Jul 29, 2020 | 9.427 | 10.28 | 9.403 | 10.15 | 98,476 | +0.74(+7.88%) |
Jul 28, 2020 | 9.446 | 9.502 | 9.286 | 9.408 | 42,761 | -0.04(-0.40%) |
Jul 27, 2020 | 9.427 | 9.497 | 9.267 | 9.446 | 52,213 | +0.00(+0.00%) |
Jul 24, 2020 | 9.286 | 9.502 | 9.164 | 9.446 | 60,874 | +0.10(+1.10%) |
Jul 23, 2020 | 9.145 | 9.418 | 9.145 | 9.342 | 46,355 | +0.20(+2.15%) |
Jul 22, 2020 | 9.127 | 9.258 | 9.117 | 9.145 | 34,843 | +0.00(+0.00%) |
Jul 21, 2020 | 8.958 | 9.296 | 8.958 | 9.145 | 36,232 | +0.19(+2.09%) |
Jul 20, 2020 | 9.033 | 9.136 | 8.902 | 8.958 | 57,043 | -0.10(-1.14%) |
Jul 17, 2020 | 8.667 | 9.070 | 8.667 | 9.061 | 48,081 | +0.38(+4.43%) |
Jul 16, 2020 | 8.442 | 8.864 | 8.442 | 8.676 | 109,426 | +0.19(+2.21%) |
Jul 15, 2020 | 8.526 | 8.835 | 8.329 | 8.489 | 89,281 | +0.01(+0.11%) |
Jul 14, 2020 | 8.789 | 8.789 | 8.189 | 8.480 | 92,915 | -0.31(-3.52%) |
Jul 13, 2020 | 9.052 | 9.070 | 8.723 | 8.789 | 65,990 | -0.23(-2.50%) |
Jul 10, 2020 | 9.136 | 9.286 | 8.733 | 9.014 | 111,300 | -0.21(-2.24%) |
Jul 09, 2020 | 9.418 | 9.624 | 8.920 | 9.221 | 115,427 | -0.17(-1.85%) |
Jul 08, 2020 | 9.673 | 9.923 | 9.375 | 9.394 | 143,368 | -0.19(-2.03%) |
Jul 07, 2020 | 9.478 | 10.01 | 9.320 | 9.589 | 175,793 | +0.10(+1.08%) |
Jul 06, 2020 | 8.494 | 9.635 | 8.494 | 9.487 | 192,794 | +0.98(+11.57%) |
Jul 02, 2020 | 7.927 | 8.642 | 7.918 | 8.503 | 611,462 | -0.78(-8.40%) |
Jul 01, 2020 | 8.011 | 9.756 | 8.011 | 9.283 | 715,133 | +1.29(+16.14%) |
Jun 30, 2020 | 8.689 | 8.689 | 7.909 | 7.992 | 184,351 | -0.71(-8.11%) |
Jun 29, 2020 | 7.658 | 8.953 | 7.612 | 8.698 | 210,396 | +1.24(+16.69%) |
Jun 26, 2020 | 7.194 | 7.658 | 7.064 | 7.454 | 1,539,213 | +0.24(+3.35%) |
Jun 25, 2020 | 7.055 | 7.268 | 6.999 | 7.213 | 235,924 | +0.11(+1.57%) |
Jun 24, 2020 | 7.194 | 7.231 | 6.957 | 7.101 | 167,668 | -0.19(-2.55%) |
Jun 23, 2020 | 7.343 | 7.658 | 7.157 | 7.287 | 212,600 | -0.06(-0.76%) |
Jun 22, 2020 | 7.259 | 7.352 | 7.055 | 7.343 | 186,804 | +0.06(+0.76%) |
Jun 19, 2020 | 7.352 | 7.519 | 7.120 | 7.287 | 138,214 | -0.08(-1.13%) |
Jun 18, 2020 | 7.398 | 7.463 | 7.203 | 7.370 | 164,159 | -0.12(-1.61%) |
Jun 17, 2020 | 7.370 | 7.890 | 7.361 | 7.491 | 189,727 | +0.08(+1.13%) |
Jun 16, 2020 | 7.556 | 7.835 | 7.213 | 7.408 | 129,139 | +0.03(+0.38%) |
Jun 15, 2020 | 7.296 | 7.482 | 6.962 | 7.380 | 112,783 | +0.04(+0.51%) |
Jun 12, 2020 | 7.565 | 7.565 | 7.073 | 7.343 | 185,399 | +0.04(+0.51%) |
Jun 11, 2020 | 7.491 | 7.547 | 7.185 | 7.305 | 134,660 | -0.48(-6.20%) |
Jun 10, 2020 | 7.909 | 7.993 | 7.482 | 7.788 | 181,847 | -0.19(-2.44%) |
Jun 09, 2020 | 7.807 | 8.178 | 7.705 | 7.983 | 226,067 | +0.03(+0.35%) |
Jun 08, 2020 | 7.445 | 8.299 | 7.445 | 7.955 | 388,387 | +0.53(+7.12%) |
Jun 05, 2020 | 7.547 | 7.565 | 7.111 | 7.426 | 105,896 | +0.06(+0.88%) |
Jun 04, 2020 | 7.426 | 7.500 | 7.240 | 7.361 | 89,723 | -0.01(-0.13%) |
Jun 03, 2020 | 7.324 | 7.435 | 7.083 | 7.370 | 82,884 | +0.19(+2.72%) |
Jun 02, 2020 | 7.333 | 7.472 | 6.953 | 7.176 | 101,808 | -0.03(-0.39%) |