Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.64 | 14.06 | 13.64 | 13.99 | 33,296 | +0.38(+2.83%) |
Mar 30, 2021 | 13.31 | 13.76 | 13.31 | 13.60 | 41,942 | +0.37(+2.77%) |
Mar 29, 2021 | 13.26 | 13.40 | 13.15 | 13.23 | 105,140 | -0.25(-1.86%) |
Mar 26, 2021 | 13.60 | 13.62 | 13.23 | 13.48 | 67,702 | -0.05(-0.40%) |
Mar 25, 2021 | 13.29 | 13.65 | 13.28 | 13.54 | 155,393 | +0.20(+1.47%) |
Mar 24, 2021 | 13.94 | 14.03 | 13.34 | 13.34 | 27,169 | -0.68(-4.84%) |
Mar 23, 2021 | 14.06 | 14.28 | 13.92 | 14.02 | 37,644 | -0.08(-0.57%) |
Mar 22, 2021 | 14.13 | 14.21 | 13.94 | 14.10 | 31,554 | -0.20(-1.38%) |
Mar 19, 2021 | 13.96 | 14.32 | 13.87 | 14.30 | 67,590 | +0.53(+3.83%) |
Mar 18, 2021 | 13.95 | 14.12 | 13.66 | 13.77 | 74,363 | -0.24(-1.73%) |
Mar 17, 2021 | 13.47 | 14.08 | 13.44 | 14.01 | 31,374 | +0.45(+3.30%) |
Mar 16, 2021 | 13.91 | 13.96 | 13.52 | 13.57 | 43,667 | -0.25(-1.81%) |
Mar 15, 2021 | 13.65 | 13.85 | 13.61 | 13.82 | 96,555 | +0.01(+0.07%) |
Mar 12, 2021 | 13.68 | 13.82 | 13.62 | 13.81 | 93,775 | -0.02(-0.13%) |
Mar 11, 2021 | 13.52 | 13.82 | 13.44 | 13.82 | 60,342 | +0.80(+6.18%) |
Mar 10, 2021 | 12.67 | 13.11 | 12.66 | 13.02 | 81,600 | +0.57(+4.59%) |
Mar 09, 2021 | 12.47 | 12.74 | 12.40 | 12.45 | 138,440 | -0.03(-0.21%) |
Mar 08, 2021 | 13.23 | 13.29 | 12.46 | 12.47 | 139,187 | -0.96(-7.12%) |
Mar 05, 2021 | 13.30 | 13.52 | 13.05 | 13.43 | 116,940 | +0.15(+1.14%) |
Mar 04, 2021 | 13.54 | 13.72 | 13.08 | 13.28 | 123,372 | +0.11(+0.81%) |
Mar 03, 2021 | 12.80 | 13.27 | 12.41 | 13.17 | 140,419 | +0.13(+1.03%) |
Mar 02, 2021 | 12.86 | 13.20 | 12.62 | 13.04 | 199,867 | -0.26(-1.95%) |
Mar 01, 2021 | 13.09 | 13.58 | 12.96 | 13.30 | 208,721 | +0.03(+0.20%) |
Feb 26, 2021 | 13.90 | 13.90 | 13.27 | 13.27 | 53,154 | -0.37(-2.69%) |
Feb 25, 2021 | 14.38 | 14.42 | 13.58 | 13.64 | 92,723 | -0.75(-5.21%) |
Feb 24, 2021 | 14.22 | 14.46 | 14.15 | 14.39 | 94,238 | +0.17(+1.19%) |
Feb 23, 2021 | 13.93 | 14.29 | 13.85 | 14.22 | 65,825 | +0.15(+1.08%) |
Feb 22, 2021 | 13.78 | 14.30 | 13.77 | 14.07 | 190,266 | -0.59(-3.99%) |
Feb 19, 2021 | 14.47 | 14.65 | 14.47 | 14.65 | 32,228 | +0.22(+1.52%) |
Feb 18, 2021 | 14.59 | 14.59 | 14.36 | 14.43 | 29,726 | -0.14(-0.95%) |
Feb 17, 2021 | 14.60 | 14.66 | 14.38 | 14.57 | 52,633 | -0.11(-0.76%) |
Feb 16, 2021 | 14.74 | 14.91 | 14.55 | 14.68 | 277,245 | +0.09(+0.64%) |
Feb 12, 2021 | 14.51 | 14.70 | 14.51 | 14.59 | 32,340 | -0.02(-0.15%) |
Feb 11, 2021 | 14.69 | 14.79 | 14.46 | 14.61 | 20,780 | +0.09(+0.64%) |
Feb 10, 2021 | 14.72 | 14.72 | 14.45 | 14.52 | 51,276 | -0.29(-1.96%) |
Feb 09, 2021 | 14.75 | 14.91 | 14.62 | 14.81 | 26,872 | -0.27(-1.78%) |
Feb 08, 2021 | 14.98 | 15.22 | 14.90 | 15.08 | 26,465 | +0.26(+1.75%) |
Feb 05, 2021 | 14.93 | 14.99 | 14.78 | 14.82 | 29,318 | +0.17(+1.16%) |
Feb 04, 2021 | 14.90 | 14.90 | 14.56 | 14.65 | 54,128 | -0.21(-1.38%) |
Feb 03, 2021 | 14.87 | 14.94 | 14.74 | 14.85 | 26,934 | +0.13(+0.85%) |
Feb 02, 2021 | 14.66 | 14.77 | 14.59 | 14.73 | 230,597 | +0.54(+3.78%) |
Feb 01, 2021 | 14.01 | 14.21 | 13.85 | 14.19 | 56,621 | +0.31(+2.25%) |
Jan 29, 2021 | 14.11 | 14.11 | 13.82 | 13.88 | 31,892 | -0.40(-2.82%) |
Jan 28, 2021 | 14.07 | 14.32 | 14.07 | 14.28 | 34,525 | +0.41(+2.98%) |
Jan 27, 2021 | 14.04 | 14.15 | 13.78 | 13.87 | 27,332 | -0.15(-1.04%) |
Jan 26, 2021 | 14.17 | 14.34 | 13.99 | 14.01 | 87,918 | +0.34(+2.46%) |
Jan 25, 2021 | 13.90 | 14.00 | 13.63 | 13.68 | 263,676 | -0.21(-1.52%) |
Jan 22, 2021 | 14.01 | 14.04 | 13.77 | 13.89 | 66,135 | -0.45(-3.12%) |
Jan 21, 2021 | 14.67 | 14.67 | 14.20 | 14.33 | 53,081 | -0.38(-2.55%) |
Jan 20, 2021 | 14.79 | 14.79 | 14.64 | 14.71 | 42,276 | +0.08(+0.55%) |
Jan 19, 2021 | 14.84 | 14.87 | 14.63 | 14.63 | 61,945 | -0.26(-1.74%) |
Jan 15, 2021 | 14.99 | 15.16 | 14.83 | 14.89 | 20,926 | -0.53(-3.41%) |
Jan 14, 2021 | 14.97 | 15.47 | 14.95 | 15.41 | 29,631 | +0.64(+4.35%) |
Jan 13, 2021 | 14.75 | 14.83 | 14.58 | 14.77 | 32,815 | +0.02(+0.12%) |
Jan 12, 2021 | 14.19 | 14.77 | 14.18 | 14.75 | 311,678 | +0.70(+4.96%) |
Jan 11, 2021 | 14.12 | 14.19 | 13.98 | 14.06 | 104,106 | -0.39(-2.72%) |
Jan 08, 2021 | 14.41 | 14.46 | 14.15 | 14.45 | 45,768 | +0.41(+2.93%) |
Jan 07, 2021 | 14.25 | 14.25 | 13.93 | 14.04 | 206,009 | -0.21(-1.44%) |
Jan 06, 2021 | 14.21 | 14.54 | 14.12 | 14.24 | 157,105 | -0.24(-1.67%) |
Jan 05, 2021 | 14.20 | 14.66 | 14.16 | 14.49 | 100,552 | -0.05(-0.37%) |
Jan 04, 2021 | 15.11 | 15.16 | 14.50 | 14.54 | 115,099 | -0.31(-2.11%) |
Dec 31, 2020 | 14.85 | 14.85 | 14.85 | 27,830 | -0.05(-0.36%) | |
Dec 30, 2020 | 14.79 | 15.01 | 14.79 | 14.91 | 27,830 | +0.03(+0.22%) |
Dec 29, 2020 | 14.82 | 14.90 | 14.72 | 14.87 | 30,339 | +0.20(+1.34%) |
Dec 28, 2020 | 14.62 | 14.68 | 14.35 | 14.68 | 46,736 | -0.03(-0.18%) |
Dec 24, 2020 | 14.46 | 14.70 | 14.46 | 14.70 | 30,615 | +0.10(+0.67%) |
Dec 23, 2020 | 14.62 | 14.65 | 14.53 | 14.61 | 28,871 | +0.21(+1.42%) |
Dec 22, 2020 | 14.59 | 14.63 | 14.40 | 14.40 | 48,185 | -0.23(-1.58%) |
Dec 21, 2020 | 14.48 | 14.79 | 14.30 | 14.63 | 73,988 | -0.38(-2.55%) |
Dec 18, 2020 | 15.08 | 15.13 | 14.96 | 15.02 | 44,185 | -0.12(-0.77%) |
Dec 17, 2020 | 15.24 | 15.34 | 15.05 | 15.13 | 29,703 | +0.08(+0.53%) |
Dec 16, 2020 | 14.91 | 15.12 | 14.70 | 15.05 | 58,495 | +0.00(+0.03%) |
Dec 15, 2020 | 14.89 | 15.05 | 14.78 | 15.05 | 69,413 | +0.23(+1.53%) |
Dec 14, 2020 | 15.06 | 15.15 | 14.82 | 14.82 | 84,157 | -0.21(-1.39%) |
Dec 11, 2020 | 14.91 | 15.08 | 14.78 | 15.03 | 73,565 | -0.06(-0.41%) |
Dec 10, 2020 | 14.37 | 15.09 | 14.33 | 15.09 | 85,597 | +0.53(+3.66%) |
Dec 09, 2020 | 14.95 | 14.95 | 14.41 | 14.56 | 40,083 | -0.28(-1.85%) |
Dec 08, 2020 | 14.87 | 14.98 | 14.67 | 14.83 | 98,595 | +0.04(+0.30%) |
Dec 07, 2020 | 14.89 | 15.09 | 14.71 | 14.79 | 50,426 | +0.02(+0.12%) |
Dec 04, 2020 | 14.74 | 14.79 | 14.51 | 14.77 | 111,869 | -0.01(-0.06%) |
Dec 03, 2020 | 14.58 | 14.89 | 14.56 | 14.78 | 75,443 | +0.53(+3.74%) |
Dec 02, 2020 | 14.11 | 14.27 | 14.08 | 14.25 | 53,845 | +0.08(+0.56%) |
Dec 01, 2020 | 13.86 | 14.19 | 13.86 | 14.17 | 55,999 | +0.59(+4.35%) |
Nov 30, 2020 | 13.93 | 13.93 | 13.49 | 13.58 | 57,800 | -0.19(-1.39%) |
Nov 27, 2020 | 13.72 | 13.93 | 13.72 | 13.77 | 41,120 | +0.14(+1.04%) |
Nov 25, 2020 | 13.55 | 13.69 | 13.54 | 13.63 | 21,404 | +0.27(+2.03%) |
Nov 24, 2020 | 13.14 | 13.38 | 13.14 | 13.35 | 35,753 | +0.32(+2.49%) |
Nov 23, 2020 | 13.14 | 13.14 | 12.92 | 13.03 | 39,018 | +0.05(+0.41%) |
Nov 20, 2020 | 13.16 | 13.18 | 12.98 | 12.98 | 48,104 | -0.29(-2.21%) |
Nov 19, 2020 | 13.05 | 13.30 | 13.04 | 13.27 | 11,867 | +0.23(+1.77%) |
Nov 18, 2020 | 13.23 | 13.33 | 13.03 | 13.04 | 108,941 | -0.12(-0.94%) |
Nov 17, 2020 | 12.87 | 13.23 | 12.86 | 13.16 | 20,091 | +0.32(+2.49%) |
Nov 16, 2020 | 12.70 | 12.88 | 12.61 | 12.84 | 33,214 | +0.25(+1.97%) |
Nov 13, 2020 | 12.38 | 12.66 | 12.32 | 12.60 | 40,218 | +0.34(+2.75%) |
Nov 12, 2020 | 12.61 | 12.61 | 12.15 | 12.26 | 157,324 | -0.41(-3.22%) |
Nov 11, 2020 | 12.77 | 12.84 | 12.59 | 12.67 | 35,449 | -0.04(-0.28%) |
Nov 10, 2020 | 12.91 | 13.03 | 12.70 | 12.70 | 36,582 | -0.26(-1.99%) |
Nov 09, 2020 | 13.29 | 13.33 | 12.81 | 12.96 | 97,136 | +0.18(+1.39%) |
Nov 06, 2020 | 12.23 | 12.79 | 12.19 | 12.78 | 361,743 | +0.51(+4.20%) |
Nov 05, 2020 | 11.97 | 12.27 | 11.93 | 12.27 | 98,942 | +0.74(+6.39%) |
Nov 04, 2020 | 11.18 | 11.58 | 11.18 | 11.53 | 47,854 | +0.42(+3.80%) |
Nov 03, 2020 | 11.30 | 11.30 | 10.98 | 11.11 | 292,163 | +0.10(+0.88%) |
Nov 02, 2020 | 11.02 | 11.07 | 10.90 | 11.01 | 14,251 | +0.16(+1.44%) |
Oct 30, 2020 | 11.03 | 11.03 | 10.84 | 10.86 | 36,501 | -0.28(-2.47%) |
Oct 29, 2020 | 10.82 | 11.18 | 10.76 | 11.13 | 15,071 | +0.12(+1.13%) |
Oct 28, 2020 | 11.34 | 11.39 | 11.00 | 11.01 | 106,013 | -0.75(-6.34%) |
Oct 27, 2020 | 12.01 | 12.01 | 11.75 | 11.75 | 4,577 | -0.23(-1.93%) |
Oct 26, 2020 | 12.09 | 12.12 | 11.87 | 11.98 | 10,982 | -0.07(-0.59%) |
Oct 23, 2020 | 12.13 | 12.14 | 12.05 | 12.05 | 8,561 | -0.12(-0.97%) |
Oct 22, 2020 | 12.18 | 12.25 | 12.12 | 12.17 | 20,391 | +0.06(+0.53%) |
Oct 21, 2020 | 12.14 | 12.26 | 12.08 | 12.11 | 49,279 | +0.06(+0.52%) |
Oct 20, 2020 | 12.03 | 12.21 | 12.02 | 12.05 | 29,036 | +0.16(+1.34%) |
Oct 19, 2020 | 12.02 | 12.12 | 11.89 | 11.89 | 31,472 | +0.03(+0.23%) |
Oct 16, 2020 | 11.89 | 11.89 | 11.82 | 11.86 | 12,955 | -0.03(-0.22%) |
Oct 15, 2020 | 11.71 | 11.97 | 11.71 | 11.89 | 60,471 | -0.04(-0.37%) |
Oct 14, 2020 | 11.99 | 11.99 | 11.85 | 11.93 | 32,325 | +0.12(+0.98%) |
Oct 13, 2020 | 11.83 | 11.88 | 11.68 | 11.81 | 18,458 | -0.23(-1.92%) |
Oct 12, 2020 | 12.07 | 12.11 | 11.95 | 12.05 | 20,442 | +0.19(+1.57%) |
Oct 09, 2020 | 11.89 | 11.98 | 11.82 | 11.86 | 70,749 | +0.19(+1.60%) |
Oct 08, 2020 | 11.47 | 11.70 | 11.46 | 11.67 | 16,007 | +0.21(+1.86%) |
Oct 07, 2020 | 11.63 | 11.63 | 11.42 | 11.46 | 38,631 | -0.06(-0.54%) |
Oct 06, 2020 | 11.78 | 11.88 | 11.45 | 11.52 | 99,506 | -0.10(-0.84%) |
Oct 05, 2020 | 11.34 | 11.63 | 11.29 | 11.62 | 120,642 | +0.43(+3.81%) |
Oct 02, 2020 | 11.36 | 11.50 | 11.19 | 11.19 | 61,398 | -0.24(-2.10%) |
Oct 01, 2020 | 11.23 | 11.43 | 11.23 | 11.43 | 7,615 | +0.19(+1.66%) |
Sep 30, 2020 | 11.17 | 11.32 | 11.14 | 11.25 | 17,171 | +0.19(+1.69%) |
Sep 29, 2020 | 11.10 | 11.32 | 11.04 | 11.06 | 53,460 | -0.14(-1.27%) |
Sep 28, 2020 | 11.77 | 11.77 | 11.18 | 11.20 | 28,247 | -0.51(-4.32%) |
Sep 25, 2020 | 11.53 | 11.74 | 11.53 | 11.71 | 95,984 | -0.12(-1.05%) |
Sep 24, 2020 | 11.55 | 11.92 | 11.52 | 11.83 | 150,937 | +0.28(+2.46%) |
Sep 23, 2020 | 11.92 | 11.92 | 11.55 | 11.55 | 41,805 | -0.41(-3.41%) |
Sep 22, 2020 | 12.05 | 12.10 | 11.80 | 11.96 | 140,177 | -0.04(-0.37%) |
Sep 21, 2020 | 12.03 | 12.08 | 11.78 | 12.00 | 110,091 | -0.35(-2.80%) |
Sep 18, 2020 | 12.82 | 12.84 | 12.29 | 12.35 | 124,148 | -0.59(-4.53%) |
Sep 17, 2020 | 12.78 | 12.93 | 12.78 | 12.93 | 152,156 | +0.01(+0.07%) |
Sep 16, 2020 | 12.92 | 13.07 | 12.87 | 12.92 | 97,328 | +0.15(+1.15%) |
Sep 15, 2020 | 12.90 | 12.92 | 12.77 | 12.78 | 56,665 | -0.02(-0.17%) |
Sep 14, 2020 | 12.57 | 12.86 | 12.55 | 12.80 | 113,266 | +0.52(+4.27%) |
Sep 11, 2020 | 12.55 | 12.55 | 12.27 | 12.28 | 53,061 | -0.18(-1.43%) |
Sep 10, 2020 | 12.90 | 12.99 | 12.45 | 12.45 | 37,325 | -0.35(-2.70%) |
Sep 09, 2020 | 12.92 | 12.92 | 12.80 | 12.80 | 123,051 | +0.17(+1.31%) |
Sep 08, 2020 | 12.40 | 12.75 | 12.36 | 12.63 | 6,766 | -0.06(-0.46%) |
Sep 04, 2020 | 12.68 | 12.76 | 12.34 | 12.69 | 110,742 | +0.01(+0.07%) |
Sep 03, 2020 | 12.85 | 12.96 | 12.55 | 12.68 | 92,113 | -0.01(-0.07%) |
Sep 02, 2020 | 12.64 | 12.72 | 12.53 | 12.69 | 28,103 | +0.16(+1.27%) |
Sep 01, 2020 | 12.36 | 12.60 | 12.36 | 12.53 | 113,308 | +0.47(+3.94%) |
Aug 31, 2020 | 12.26 | 12.26 | 12.06 | 12.06 | 59,674 | -0.33(-2.69%) |
Aug 28, 2020 | 12.13 | 12.39 | 12.12 | 12.39 | 52,273 | +0.57(+4.80%) |
Aug 27, 2020 | 11.94 | 11.97 | 11.73 | 11.82 | 33,975 | +0.01(+0.11%) |
Aug 26, 2020 | 12.14 | 12.14 | 11.65 | 11.81 | 78,092 | -0.29(-2.38%) |
Aug 25, 2020 | 11.98 | 12.16 | 11.90 | 12.10 | 17,998 | +0.20(+1.72%) |
Aug 24, 2020 | 11.97 | 11.97 | 11.82 | 11.89 | 19,012 | +0.05(+0.40%) |
Aug 21, 2020 | 11.89 | 11.89 | 11.76 | 11.85 | 15,772 | -0.01(-0.10%) |
Aug 20, 2020 | 11.47 | 11.94 | 11.42 | 11.86 | 130,190 | +0.05(+0.45%) |
Aug 19, 2020 | 12.05 | 12.05 | 11.81 | 11.81 | 22,860 | -0.20(-1.63%) |
Aug 18, 2020 | 11.86 | 12.04 | 11.74 | 12.00 | 53,579 | +0.50(+4.32%) |
Aug 17, 2020 | 12.03 | 12.03 | 11.46 | 11.50 | 49,805 | -0.53(-4.38%) |
Aug 14, 2020 | 12.02 | 12.11 | 11.89 | 12.03 | 63,876 | -0.05(-0.42%) |
Aug 13, 2020 | 12.24 | 12.34 | 12.08 | 12.08 | 10,388 | +0.10(+0.81%) |
Aug 12, 2020 | 12.22 | 12.22 | 11.78 | 11.98 | 34,309 | -0.25(-2.03%) |
Aug 11, 2020 | 12.21 | 12.50 | 12.14 | 12.23 | 136,348 | +0.11(+0.88%) |
Aug 10, 2020 | 12.32 | 12.37 | 12.04 | 12.13 | 19,815 | -0.12(-0.94%) |
Aug 07, 2020 | 12.26 | 12.30 | 12.11 | 12.24 | 8,111 | -0.20(-1.64%) |
Aug 06, 2020 | 12.28 | 12.46 | 12.28 | 12.44 | 66,736 | +0.08(+0.65%) |
Aug 05, 2020 | 12.44 | 12.49 | 12.25 | 12.36 | 14,085 | +0.13(+1.09%) |
Aug 04, 2020 | 12.12 | 12.36 | 12.00 | 12.23 | 102,114 | -0.09(-0.72%) |
Aug 03, 2020 | 12.36 | 12.40 | 12.20 | 12.32 | 105,850 | -0.29(-2.32%) |
Jul 31, 2020 | 12.78 | 12.78 | 12.61 | 12.61 | 36,163 | -0.30(-2.34%) |
Jul 30, 2020 | 12.64 | 12.93 | 12.60 | 12.92 | 27,677 | +0.12(+0.97%) |
Jul 29, 2020 | 12.88 | 12.88 | 12.77 | 12.79 | 25,457 | +0.05(+0.42%) |
Jul 28, 2020 | 12.55 | 12.81 | 12.52 | 12.74 | 15,085 | +0.08(+0.67%) |
Jul 27, 2020 | 12.52 | 12.76 | 12.48 | 12.65 | 23,883 | +0.20(+1.60%) |
Jul 24, 2020 | 12.39 | 12.51 | 12.12 | 12.45 | 27,826 | -0.09(-0.71%) |
Jul 23, 2020 | 13.07 | 13.13 | 12.54 | 12.54 | 102,851 | -0.62(-4.72%) |
Jul 22, 2020 | 13.00 | 13.23 | 13.00 | 13.16 | 29,396 | +0.26(+1.99%) |
Jul 21, 2020 | 12.90 | 13.01 | 12.71 | 12.91 | 56,006 | +0.26(+2.07%) |
Jul 20, 2020 | 12.43 | 12.68 | 12.40 | 12.64 | 38,238 | +0.29(+2.33%) |
Jul 17, 2020 | 12.31 | 12.36 | 12.25 | 12.36 | 16,673 | +0.10(+0.80%) |
Jul 16, 2020 | 12.15 | 12.28 | 12.06 | 12.26 | 39,465 | +0.04(+0.29%) |
Jul 15, 2020 | 12.28 | 12.28 | 12.09 | 12.22 | 54,305 | +0.16(+1.32%) |
Jul 14, 2020 | 11.81 | 12.14 | 11.67 | 12.06 | 196,684 | +0.12(+0.97%) |
Jul 13, 2020 | 12.32 | 12.33 | 11.95 | 11.95 | 89,152 | -0.27(-2.18%) |
Jul 10, 2020 | 12.01 | 12.24 | 12.01 | 12.21 | 11,941 | +0.19(+1.55%) |
Jul 09, 2020 | 12.30 | 12.30 | 11.97 | 12.03 | 29,570 | +0.01(+0.07%) |
Jul 08, 2020 | 12.06 | 12.13 | 11.90 | 12.02 | 75,401 | +0.23(+1.96%) |
Jul 07, 2020 | 11.97 | 12.07 | 11.75 | 11.79 | 21,437 | -0.10(-0.82%) |
Jul 06, 2020 | 12.04 | 12.08 | 11.89 | 11.89 | 21,150 | +0.30(+2.61%) |
Jul 02, 2020 | 11.86 | 12.01 | 11.56 | 11.58 | 30,980 | -0.12(-1.06%) |
Jul 01, 2020 | 11.33 | 11.71 | 11.33 | 11.71 | 28,633 | +0.49(+4.35%) |
Jun 30, 2020 | 11.08 | 11.23 | 11.02 | 11.22 | 61,868 | +0.10(+0.88%) |
Jun 29, 2020 | 11.01 | 11.14 | 10.72 | 11.12 | 43,735 | +0.32(+2.96%) |
Jun 26, 2020 | 11.13 | 11.13 | 10.78 | 10.80 | 35,036 | -0.59(-5.14%) |
Jun 25, 2020 | 11.39 | 11.45 | 11.13 | 11.39 | 50,512 | +0.08(+0.71%) |
Jun 24, 2020 | 11.73 | 11.83 | 11.15 | 11.31 | 61,462 | -0.66(-5.49%) |
Jun 23, 2020 | 11.89 | 11.97 | 11.85 | 11.97 | 42,238 | +0.39(+3.37%) |
Jun 22, 2020 | 11.79 | 11.86 | 11.51 | 11.57 | 43,995 | +0.07(+0.62%) |
Jun 19, 2020 | 11.52 | 11.57 | 11.31 | 11.50 | 23,658 | +0.23(+2.05%) |
Jun 18, 2020 | 11.27 | 11.49 | 11.21 | 11.27 | 29,369 | -0.20(-1.78%) |
Jun 17, 2020 | 11.26 | 11.59 | 11.24 | 11.48 | 48,438 | +0.20(+1.81%) |
Jun 16, 2020 | 11.81 | 11.89 | 11.22 | 11.27 | 51,866 | -0.13(-1.17%) |
Jun 15, 2020 | 10.96 | 11.59 | 10.81 | 11.41 | 120,817 | -0.12(-1.01%) |
Jun 12, 2020 | 11.28 | 11.83 | 11.27 | 11.52 | 152,667 | +0.52(+4.73%) |
Jun 11, 2020 | 11.38 | 11.62 | 10.78 | 11.00 | 275,060 | -1.10(-9.11%) |
Jun 10, 2020 | 12.76 | 12.84 | 12.09 | 12.11 | 265,183 | -0.61(-4.79%) |
Jun 09, 2020 | 12.44 | 12.80 | 12.38 | 12.71 | 513,232 | -0.33(-2.50%) |
Jun 08, 2020 | 12.38 | 13.04 | 12.37 | 13.04 | 519,257 | +0.89(+7.34%) |
Jun 05, 2020 | 12.34 | 12.44 | 12.10 | 12.15 | 201,062 | +0.55(+4.71%) |
Jun 04, 2020 | 11.58 | 11.74 | 11.41 | 11.60 | 84,975 | -0.06(-0.53%) |
Jun 03, 2020 | 11.50 | 11.81 | 11.45 | 11.66 | 484,534 | +0.75(+6.87%) |
Jun 02, 2020 | 10.58 | 10.92 | 10.52 | 10.91 | 377,172 | +0.70(+6.82%) |
Jun 01, 2020 | 10.02 | 10.23 | 10.02 | 10.22 | 121,591 | +0.26(+2.66%) |
May 29, 2020 | 9.811 | 10.01 | 9.688 | 9.952 | 79,223 | -0.06(-0.62%) |
May 28, 2020 | 10.19 | 10.23 | 9.970 | 10.01 | 301,283 | -0.31(-2.99%) |
May 27, 2020 | 10.09 | 10.32 | 9.944 | 10.32 | 140,927 | +0.47(+4.75%) |
May 26, 2020 | 9.997 | 10.06 | 9.741 | 9.855 | 257,305 | +0.81(+8.98%) |
May 22, 2020 | 8.964 | 9.051 | 8.828 | 9.044 | 75,596 | -0.06(-0.68%) |
May 21, 2020 | 8.832 | 9.105 | 8.832 | 9.105 | 58,625 | +0.45(+5.20%) |
May 20, 2020 | 8.673 | 8.814 | 8.580 | 8.655 | 40,325 | +0.19(+2.19%) |
May 19, 2020 | 8.576 | 8.655 | 8.435 | 8.470 | 47,588 | -0.07(-0.83%) |
May 18, 2020 | 8.232 | 8.541 | 8.206 | 8.541 | 29,902 | +0.58(+7.32%) |
May 15, 2020 | 7.950 | 8.117 | 7.844 | 7.958 | 47,602 | +0.01(+0.11%) |
May 14, 2020 | 7.579 | 7.967 | 7.467 | 7.950 | 130,987 | +0.19(+2.50%) |
May 13, 2020 | 7.914 | 7.976 | 7.632 | 7.756 | 93,370 | -0.17(-2.12%) |
May 12, 2020 | 8.320 | 8.369 | 7.897 | 7.923 | 76,788 | -0.20(-2.50%) |
May 11, 2020 | 8.223 | 8.250 | 8.104 | 8.126 | 72,515 | -0.23(-2.75%) |
May 08, 2020 | 8.294 | 8.373 | 8.197 | 8.355 | 138,726 | +0.13(+1.61%) |
May 07, 2020 | 8.453 | 8.453 | 8.135 | 8.223 | 334,755 | -0.42(-4.90%) |
May 06, 2020 | 8.753 | 8.782 | 8.576 | 8.647 | 72,049 | -0.26(-2.97%) |
May 05, 2020 | 9.088 | 9.200 | 8.858 | 8.911 | 94,210 | -0.04(-0.39%) |
May 04, 2020 | 8.903 | 8.964 | 8.700 | 8.947 | 124,632 | -0.04(-0.49%) |
May 01, 2020 | 9.105 | 9.105 | 8.850 | 8.991 | 47,828 | -0.37(-3.96%) |
Apr 30, 2020 | 9.564 | 9.608 | 9.229 | 9.361 | 129,217 | -0.47(-4.76%) |
Apr 29, 2020 | 9.450 | 9.829 | 9.450 | 9.829 | 235,486 | +0.58(+6.30%) |
Apr 28, 2020 | 8.955 | 9.353 | 8.929 | 9.247 | 213,376 | +0.66(+7.71%) |
Apr 27, 2020 | 8.453 | 8.603 | 8.355 | 8.585 | 94,280 | +0.38(+4.62%) |
Apr 24, 2020 | 8.788 | 8.788 | 7.879 | 8.206 | 344,775 | -0.97(-10.58%) |
Apr 23, 2020 | 9.494 | 9.494 | 9.026 | 9.176 | 243,935 | -0.30(-3.17%) |
Apr 22, 2020 | 9.247 | 9.485 | 9.238 | 9.476 | 57,291 | +0.41(+4.58%) |
Apr 21, 2020 | 9.017 | 9.176 | 8.920 | 9.061 | 98,916 | -0.26(-2.75%) |
Apr 20, 2020 | 9.070 | 9.335 | 9.000 | 9.317 | 107,390 | +0.09(+0.96%) |
Apr 17, 2020 | 9.326 | 9.379 | 9.088 | 9.229 | 114,698 | +0.14(+1.55%) |
Apr 16, 2020 | 9.194 | 9.238 | 9.044 | 9.088 | 135,326 | -0.09(-0.96%) |
Apr 15, 2020 | 9.053 | 9.282 | 9.008 | 9.176 | 84,267 | -0.09(-0.95%) |
Apr 14, 2020 | 9.185 | 9.348 | 9.185 | 9.264 | 126,475 | +0.30(+3.35%) |
Apr 13, 2020 | 8.964 | 8.982 | 8.737 | 8.964 | 78,216 | -0.19(-2.03%) |
Apr 09, 2020 | 9.317 | 9.432 | 9.044 | 9.150 | 92,144 | +0.13(+1.47%) |
Apr 08, 2020 | 8.585 | 9.114 | 8.541 | 9.017 | 86,108 | +0.32(+3.65%) |
Apr 07, 2020 | 8.858 | 9.008 | 8.620 | 8.700 | 124,132 | +0.45(+5.45%) |
Apr 06, 2020 | 8.135 | 8.430 | 8.047 | 8.250 | 324,359 | +0.55(+7.10%) |
Apr 03, 2020 | 7.897 | 7.897 | 7.510 | 7.703 | 251,158 | -0.34(-4.28%) |
Apr 02, 2020 | 8.188 | 8.221 | 7.835 | 8.047 | 32,143 | +0.08(+1.00%) |