Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.88 | 15.39 | 14.81 | 15.29 | 164,246 | +0.64(+4.37%) |
May 27, 2021 | 14.66 | 14.85 | 14.53 | 14.65 | 171,425 | +0.04(+0.27%) |
May 26, 2021 | 14.44 | 14.70 | 14.39 | 14.61 | 56,937 | +0.22(+1.53%) |
May 25, 2021 | 14.64 | 14.64 | 14.33 | 14.39 | 38,250 | -0.18(-1.24%) |
May 24, 2021 | 14.81 | 14.81 | 14.37 | 14.57 | 86,652 | -0.10(-0.68%) |
May 21, 2021 | 14.98 | 14.98 | 14.60 | 14.67 | 71,357 | -0.26(-1.74%) |
May 20, 2021 | 14.77 | 14.98 | 14.53 | 14.93 | 87,398 | +0.26(+1.77%) |
May 19, 2021 | 14.78 | 14.81 | 14.58 | 14.67 | 110,065 | -0.30(-2.00%) |
May 18, 2021 | 15.02 | 15.16 | 14.72 | 14.97 | 103,327 | -0.08(-0.53%) |
May 17, 2021 | 15.50 | 15.85 | 15.00 | 15.05 | 178,796 | -0.62(-3.96%) |
May 14, 2021 | 15.00 | 15.97 | 14.92 | 15.67 | 245,853 | +0.77(+5.17%) |
May 13, 2021 | 14.14 | 14.95 | 14.14 | 14.90 | 94,000 | +0.86(+6.13%) |
May 12, 2021 | 14.10 | 14.32 | 14.00 | 14.04 | 139,395 | -0.24(-1.68%) |
May 11, 2021 | 14.49 | 14.54 | 14.11 | 14.28 | 75,182 | -0.09(-0.63%) |
May 10, 2021 | 14.37 | 14.78 | 14.21 | 14.37 | 60,922 | +0.06(+0.42%) |
May 07, 2021 | 13.66 | 14.45 | 13.56 | 14.31 | 143,198 | +0.76(+5.61%) |
May 06, 2021 | 13.68 | 13.80 | 13.34 | 13.55 | 112,462 | -0.09(-0.66%) |
May 05, 2021 | 13.38 | 13.82 | 13.23 | 13.64 | 100,697 | +0.29(+2.17%) |
May 04, 2021 | 13.32 | 13.56 | 13.18 | 13.35 | 156,031 | -0.01(-0.07%) |
May 03, 2021 | 13.45 | 13.99 | 13.14 | 13.36 | 235,445 | -0.06(-0.45%) |
Apr 30, 2021 | 13.52 | 13.68 | 13.34 | 13.42 | 112,100 | -0.20(-1.47%) |
Apr 29, 2021 | 13.62 | 13.81 | 13.31 | 13.62 | 136,137 | +0.00(+0.00%) |
Apr 28, 2021 | 13.52 | 13.81 | 13.51 | 13.62 | 125,863 | +0.17(+1.26%) |
Apr 27, 2021 | 13.40 | 13.70 | 13.18 | 13.45 | 175,413 | +0.04(+0.30%) |
Apr 26, 2021 | 13.86 | 13.86 | 13.35 | 13.41 | 241,879 | -0.44(-3.18%) |
Apr 23, 2021 | 14.22 | 14.64 | 13.74 | 13.85 | 122,500 | -0.33(-2.33%) |
Apr 22, 2021 | 14.23 | 14.46 | 14.06 | 14.18 | 106,199 | -0.05(-0.35%) |
Apr 21, 2021 | 14.19 | 14.49 | 14.09 | 14.23 | 128,323 | -0.07(-0.49%) |
Apr 20, 2021 | 14.52 | 14.66 | 14.18 | 14.30 | 163,005 | -0.30(-2.05%) |
Apr 19, 2021 | 14.61 | 14.93 | 14.50 | 14.60 | 111,974 | +0.04(+0.27%) |
Apr 16, 2021 | 14.14 | 14.68 | 14.04 | 14.56 | 78,500 | +0.39(+2.75%) |
Apr 15, 2021 | 14.18 | 14.48 | 14.09 | 14.17 | 78,679 | +0.01(+0.07%) |
Apr 14, 2021 | 14.07 | 14.49 | 14.05 | 14.16 | 1,313,571 | -0.03(-0.21%) |
Apr 13, 2021 | 14.44 | 14.76 | 13.74 | 14.19 | 133,866 | -0.51(-3.47%) |
Apr 12, 2021 | 14.32 | 14.81 | 14.32 | 14.70 | 79,373 | +0.28(+1.94%) |
Apr 09, 2021 | 14.48 | 14.70 | 14.28 | 14.42 | 75,900 | -0.19(-1.30%) |
Apr 08, 2021 | 14.78 | 14.93 | 14.47 | 14.61 | 97,971 | -0.08(-0.54%) |
Apr 07, 2021 | 15.05 | 15.16 | 14.69 | 14.69 | 68,534 | -0.31(-2.07%) |
Apr 06, 2021 | 14.90 | 15.09 | 14.75 | 15.00 | 84,739 | +0.14(+0.94%) |
Apr 05, 2021 | 15.14 | 15.23 | 14.70 | 14.86 | 48,525 | -0.13(-0.87%) |
Apr 01, 2021 | 14.89 | 15.03 | 14.67 | 14.99 | 32,500 | +0.15(+1.01%) |
Mar 31, 2021 | 14.67 | 15.25 | 14.58 | 14.84 | 96,121 | +0.06(+0.41%) |
Mar 30, 2021 | 14.55 | 14.86 | 14.45 | 14.78 | 107,832 | +0.26(+1.79%) |
Mar 29, 2021 | 14.13 | 14.66 | 14.02 | 14.52 | 47,484 | +0.42(+2.98%) |
Mar 26, 2021 | 14.17 | 14.28 | 13.86 | 14.10 | 100,500 | -0.01(-0.07%) |
Mar 25, 2021 | 14.64 | 14.64 | 14.10 | 14.11 | 141,203 | -0.50(-3.42%) |
Mar 24, 2021 | 14.67 | 14.72 | 14.16 | 14.61 | 121,529 | +0.03(+0.21%) |
Mar 23, 2021 | 14.78 | 14.92 | 14.58 | 14.58 | 104,902 | -0.29(-1.95%) |
Mar 22, 2021 | 14.68 | 14.88 | 14.43 | 14.87 | 70,130 | +0.28(+1.92%) |
Mar 19, 2021 | 14.41 | 14.73 | 14.41 | 14.59 | 119,700 | +0.11(+0.76%) |
Mar 18, 2021 | 14.67 | 14.71 | 14.34 | 14.48 | 87,032 | -0.21(-1.43%) |
Mar 17, 2021 | 14.42 | 14.76 | 14.05 | 14.69 | 97,268 | +0.11(+0.75%) |
Mar 16, 2021 | 14.65 | 14.92 | 14.44 | 14.58 | 89,722 | -0.11(-0.75%) |
Mar 15, 2021 | 14.16 | 14.90 | 14.16 | 14.69 | 125,902 | +0.40(+2.80%) |
Mar 12, 2021 | 13.77 | 14.57 | 13.77 | 14.29 | 112,300 | +0.32(+2.29%) |
Mar 11, 2021 | 13.87 | 14.18 | 13.87 | 13.97 | 94,259 | +0.09(+0.65%) |
Mar 10, 2021 | 13.32 | 13.89 | 12.89 | 13.88 | 136,332 | +0.58(+4.36%) |
Mar 09, 2021 | 13.36 | 13.64 | 13.15 | 13.30 | 99,008 | +0.02(+0.15%) |
Mar 08, 2021 | 13.67 | 13.69 | 13.23 | 13.28 | 95,175 | -0.39(-2.85%) |
Mar 05, 2021 | 13.59 | 13.76 | 13.21 | 13.67 | 102,700 | +0.16(+1.18%) |
Mar 04, 2021 | 13.42 | 13.74 | 13.15 | 13.51 | 147,353 | +0.24(+1.81%) |
Mar 03, 2021 | 13.24 | 13.47 | 13.00 | 13.27 | 110,381 | +0.00(+0.00%) |
Mar 02, 2021 | 13.40 | 13.60 | 13.11 | 13.27 | 91,875 | -0.11(-0.82%) |
Mar 01, 2021 | 13.46 | 13.74 | 13.33 | 13.38 | 84,973 | +0.05(+0.38%) |
Feb 26, 2021 | 13.32 | 13.52 | 13.02 | 13.33 | 195,900 | -0.09(-0.67%) |
Feb 25, 2021 | 14.40 | 14.45 | 13.38 | 13.42 | 212,405 | -0.93(-6.48%) |
Feb 24, 2021 | 14.34 | 14.57 | 14.12 | 14.35 | 116,344 | +0.09(+0.63%) |
Feb 23, 2021 | 14.19 | 14.35 | 13.89 | 14.26 | 92,669 | -0.21(-1.45%) |
Feb 22, 2021 | 14.60 | 14.73 | 14.42 | 14.47 | 122,849 | -0.25(-1.70%) |
Feb 19, 2021 | 14.62 | 14.92 | 14.62 | 14.72 | 78,800 | +0.11(+0.75%) |
Feb 18, 2021 | 14.81 | 15.04 | 14.61 | 14.61 | 81,021 | -0.37(-2.47%) |
Feb 17, 2021 | 14.90 | 15.06 | 14.58 | 14.98 | 84,476 | -0.06(-0.40%) |
Feb 16, 2021 | 14.66 | 15.12 | 14.45 | 15.04 | 183,717 | +0.61(+4.23%) |
Feb 12, 2021 | 13.67 | 14.59 | 13.27 | 14.43 | 162,900 | +0.66(+4.79%) |
Feb 11, 2021 | 13.66 | 13.93 | 13.44 | 13.77 | 116,300 | +0.18(+1.32%) |
Feb 10, 2021 | 13.68 | 13.77 | 13.32 | 13.59 | 121,003 | -0.05(-0.37%) |
Feb 09, 2021 | 13.74 | 13.97 | 13.53 | 13.64 | 118,534 | +0.02(+0.15%) |
Feb 08, 2021 | 13.52 | 13.80 | 13.51 | 13.62 | 96,298 | +0.21(+1.57%) |
Feb 05, 2021 | 13.58 | 13.75 | 13.37 | 13.41 | 114,100 | -0.03(-0.22%) |
Feb 04, 2021 | 13.05 | 13.49 | 12.83 | 13.44 | 81,493 | +0.31(+2.36%) |
Feb 03, 2021 | 13.17 | 13.40 | 13.00 | 13.13 | 131,444 | +0.01(+0.08%) |
Feb 02, 2021 | 13.65 | 13.70 | 13.08 | 13.12 | 158,032 | -0.47(-3.46%) |
Feb 01, 2021 | 12.66 | 13.59 | 12.61 | 13.59 | 125,791 | +0.98(+7.77%) |
Jan 29, 2021 | 13.23 | 13.26 | 12.59 | 12.61 | 199,600 | -0.64(-4.83%) |
Jan 28, 2021 | 13.27 | 13.74 | 13.21 | 13.25 | 110,792 | +0.05(+0.38%) |
Jan 27, 2021 | 13.04 | 13.49 | 12.96 | 13.20 | 138,982 | +0.12(+0.92%) |
Jan 26, 2021 | 12.74 | 13.28 | 12.52 | 13.08 | 127,184 | +0.51(+4.06%) |
Jan 25, 2021 | 12.42 | 12.70 | 12.30 | 12.57 | 102,642 | +0.18(+1.45%) |
Jan 22, 2021 | 12.50 | 12.76 | 12.17 | 12.39 | 115,600 | -0.21(-1.67%) |
Jan 21, 2021 | 13.13 | 13.25 | 12.55 | 12.60 | 168,796 | -0.66(-4.98%) |
Jan 20, 2021 | 13.00 | 13.42 | 12.74 | 13.26 | 84,262 | +0.26(+2.00%) |
Jan 19, 2021 | 12.83 | 13.14 | 12.71 | 13.00 | 96,834 | +0.17(+1.33%) |
Jan 15, 2021 | 12.90 | 13.07 | 12.60 | 12.83 | 114,600 | -0.14(-1.08%) |
Jan 14, 2021 | 12.64 | 13.02 | 12.64 | 12.97 | 112,067 | +0.28(+2.21%) |
Jan 13, 2021 | 12.58 | 13.06 | 12.50 | 12.69 | 107,215 | +0.01(+0.08%) |
Jan 12, 2021 | 12.53 | 13.04 | 12.39 | 12.68 | 103,533 | +0.06(+0.48%) |
Jan 11, 2021 | 12.83 | 12.90 | 12.46 | 12.62 | 163,905 | -0.39(-3.00%) |
Jan 08, 2021 | 13.50 | 13.60 | 12.97 | 13.01 | 150,000 | -0.41(-3.06%) |
Jan 07, 2021 | 13.06 | 13.59 | 12.85 | 13.42 | 98,575 | +0.44(+3.39%) |
Jan 06, 2021 | 12.90 | 13.26 | 12.90 | 12.98 | 97,982 | -0.02(-0.15%) |
Jan 05, 2021 | 13.00 | 13.33 | 12.93 | 13.00 | 149,278 | -0.08(-0.61%) |
Jan 04, 2021 | 13.75 | 13.75 | 13.01 | 13.08 | 158,080 | -0.70(-5.08%) |
Dec 31, 2020 | 13.78 | 13.78 | 13.78 | 153,723 | +0.09(+0.66%) | |
Dec 30, 2020 | 13.39 | 13.89 | 13.37 | 13.69 | 153,723 | +0.41(+3.09%) |
Dec 29, 2020 | 13.23 | 13.85 | 12.90 | 13.28 | 190,176 | +0.09(+0.68%) |
Dec 28, 2020 | 13.26 | 13.50 | 12.98 | 13.19 | 98,392 | -0.09(-0.68%) |
Dec 24, 2020 | 13.36 | 13.38 | 13.12 | 13.28 | 21,000 | -0.10(-0.75%) |
Dec 23, 2020 | 13.66 | 13.88 | 13.30 | 13.38 | 133,544 | -0.23(-1.69%) |
Dec 22, 2020 | 13.81 | 13.96 | 13.47 | 13.61 | 68,638 | -0.11(-0.80%) |
Dec 21, 2020 | 14.12 | 14.12 | 13.45 | 13.72 | 166,773 | -0.68(-4.72%) |
Dec 18, 2020 | 14.61 | 14.76 | 14.19 | 14.40 | 152,200 | -0.24(-1.64%) |
Dec 17, 2020 | 14.38 | 14.78 | 14.31 | 14.64 | 275,377 | +0.25(+1.74%) |
Dec 16, 2020 | 14.18 | 14.46 | 14.05 | 14.39 | 172,807 | +0.15(+1.05%) |
Dec 15, 2020 | 14.28 | 14.52 | 13.95 | 14.24 | 183,712 | +0.09(+0.64%) |
Dec 14, 2020 | 14.18 | 14.58 | 14.01 | 14.15 | 82,183 | -0.08(-0.56%) |
Dec 11, 2020 | 14.34 | 14.59 | 14.04 | 14.23 | 76,300 | -0.15(-1.04%) |
Dec 10, 2020 | 13.55 | 14.47 | 13.48 | 14.38 | 104,579 | +0.87(+6.44%) |
Dec 09, 2020 | 13.78 | 13.98 | 13.39 | 13.51 | 92,902 | -0.29(-2.10%) |
Dec 08, 2020 | 14.09 | 14.30 | 13.71 | 13.80 | 41,947 | -0.33(-2.34%) |
Dec 07, 2020 | 14.04 | 14.36 | 13.97 | 14.13 | 39,523 | +0.08(+0.57%) |
Dec 04, 2020 | 14.48 | 14.60 | 14.02 | 14.05 | 174,500 | -0.37(-2.57%) |
Dec 03, 2020 | 14.18 | 14.58 | 13.99 | 14.42 | 182,945 | +0.24(+1.69%) |
Dec 02, 2020 | 14.05 | 14.55 | 14.00 | 14.18 | 171,325 | +0.03(+0.21%) |
Dec 01, 2020 | 14.39 | 14.39 | 14.00 | 14.15 | 146,141 | +0.06(+0.43%) |
Nov 30, 2020 | 13.95 | 14.33 | 13.95 | 14.09 | 245,465 | +0.01(+0.07%) |
Nov 27, 2020 | 14.03 | 14.20 | 13.83 | 14.08 | 104,100 | +0.02(+0.14%) |
Nov 25, 2020 | 14.11 | 14.20 | 13.85 | 14.06 | 183,300 | +0.06(+0.43%) |
Nov 24, 2020 | 13.99 | 14.14 | 13.70 | 14.00 | 136,104 | +0.10(+0.72%) |
Nov 23, 2020 | 13.40 | 13.96 | 13.32 | 13.90 | 106,471 | +0.63(+4.75%) |
Nov 20, 2020 | 13.08 | 13.40 | 12.86 | 13.27 | 83,000 | +0.25(+1.92%) |
Nov 19, 2020 | 13.23 | 13.45 | 12.85 | 13.02 | 96,696 | -0.21(-1.59%) |
Nov 18, 2020 | 13.73 | 13.79 | 13.06 | 13.23 | 144,110 | -0.42(-3.08%) |
Nov 17, 2020 | 13.60 | 13.70 | 12.99 | 13.65 | 98,723 | +0.05(+0.37%) |
Nov 16, 2020 | 13.44 | 13.79 | 13.38 | 13.60 | 155,703 | +0.22(+1.64%) |
Nov 13, 2020 | 13.06 | 13.38 | 12.65 | 13.38 | 143,400 | +0.41(+3.16%) |
Nov 12, 2020 | 13.81 | 13.86 | 12.90 | 12.97 | 107,364 | -0.78(-5.67%) |
Nov 11, 2020 | 13.31 | 13.79 | 13.20 | 13.75 | 218,689 | +0.61(+4.64%) |
Nov 10, 2020 | 13.15 | 13.71 | 13.04 | 13.14 | 137,489 | +0.11(+0.84%) |
Nov 09, 2020 | 13.50 | 13.72 | 12.81 | 13.03 | 267,254 | -0.02(-0.15%) |
Nov 06, 2020 | 12.76 | 13.20 | 12.71 | 13.05 | 167,300 | +0.41(+3.24%) |
Nov 05, 2020 | 12.70 | 13.00 | 12.54 | 12.64 | 127,332 | +0.28(+2.27%) |
Nov 04, 2020 | 12.35 | 12.78 | 12.22 | 12.36 | 169,168 | +0.02(+0.16%) |
Nov 03, 2020 | 12.40 | 12.71 | 12.20 | 12.34 | 145,583 | +0.20(+1.65%) |
Nov 02, 2020 | 11.87 | 12.51 | 11.84 | 12.14 | 109,793 | +0.34(+2.88%) |
Oct 30, 2020 | 11.31 | 11.94 | 11.10 | 11.80 | 194,300 | +0.49(+4.33%) |
Oct 29, 2020 | 11.05 | 11.43 | 10.94 | 11.31 | 185,209 | +0.22(+1.98%) |
Oct 28, 2020 | 11.65 | 11.77 | 11.06 | 11.09 | 199,056 | -0.71(-6.02%) |
Oct 27, 2020 | 12.47 | 12.60 | 11.78 | 11.80 | 195,371 | -0.59(-4.76%) |
Oct 26, 2020 | 11.91 | 12.42 | 11.82 | 12.39 | 157,003 | +0.42(+3.51%) |
Oct 23, 2020 | 11.39 | 11.97 | 11.39 | 11.97 | 189,900 | +0.58(+5.09%) |
Oct 22, 2020 | 11.16 | 11.50 | 11.07 | 11.39 | 147,845 | +0.20(+1.79%) |
Oct 21, 2020 | 12.05 | 12.05 | 11.17 | 11.19 | 180,095 | -0.81(-6.75%) |
Oct 20, 2020 | 12.14 | 12.29 | 11.94 | 12.00 | 206,110 | -0.03(-0.25%) |
Oct 19, 2020 | 11.62 | 12.30 | 11.62 | 12.03 | 151,483 | +0.27(+2.30%) |
Oct 16, 2020 | 11.52 | 11.79 | 11.26 | 11.76 | 150,700 | +0.21(+1.82%) |
Oct 15, 2020 | 11.43 | 11.62 | 11.24 | 11.55 | 210,315 | +0.02(+0.17%) |
Oct 14, 2020 | 11.38 | 11.57 | 11.04 | 11.53 | 256,172 | +0.25(+2.22%) |
Oct 13, 2020 | 11.32 | 11.41 | 11.09 | 11.28 | 279,283 | +0.01(+0.09%) |
Oct 12, 2020 | 10.84 | 11.37 | 10.65 | 11.27 | 134,244 | +0.44(+4.06%) |
Oct 09, 2020 | 10.55 | 10.89 | 10.32 | 10.83 | 148,500 | +0.18(+1.69%) |
Oct 08, 2020 | 10.48 | 10.74 | 10.25 | 10.65 | 169,779 | +0.19(+1.82%) |
Oct 07, 2020 | 10.36 | 10.71 | 10.26 | 10.46 | 201,945 | +0.09(+0.87%) |
Oct 06, 2020 | 11.13 | 11.20 | 10.23 | 10.37 | 219,671 | -0.62(-5.64%) |
Oct 05, 2020 | 10.80 | 11.02 | 10.70 | 10.99 | 181,853 | +0.21(+1.95%) |
Oct 02, 2020 | 10.47 | 10.91 | 10.33 | 10.78 | 171,300 | +0.20(+1.89%) |
Oct 01, 2020 | 10.35 | 10.71 | 10.35 | 10.58 | 116,694 | +0.25(+2.42%) |
Sep 30, 2020 | 10.12 | 10.44 | 9.975 | 10.33 | 221,855 | +0.20(+1.97%) |
Sep 29, 2020 | 10.31 | 10.36 | 10.02 | 10.13 | 167,337 | -0.21(-2.03%) |
Sep 28, 2020 | 10.56 | 10.77 | 10.27 | 10.34 | 183,130 | +0.01(+0.10%) |
Sep 25, 2020 | 10.04 | 10.49 | 9.950 | 10.33 | 185,400 | +0.19(+1.87%) |
Sep 24, 2020 | 9.510 | 10.47 | 9.330 | 10.14 | 305,683 | +0.59(+6.18%) |
Sep 23, 2020 | 10.33 | 10.46 | 9.520 | 9.550 | 465,102 | -0.88(-8.44%) |
Sep 22, 2020 | 10.65 | 10.74 | 10.39 | 10.43 | 240,837 | -0.19(-1.79%) |
Sep 21, 2020 | 10.54 | 10.79 | 10.30 | 10.62 | 224,252 | -0.10(-0.93%) |
Sep 18, 2020 | 10.67 | 10.86 | 10.51 | 10.72 | 171,900 | +0.07(+0.66%) |
Sep 17, 2020 | 10.64 | 10.86 | 10.50 | 10.65 | 230,207 | -0.08(-0.75%) |
Sep 16, 2020 | 11.50 | 11.50 | 10.60 | 10.73 | 318,857 | -0.75(-6.53%) |
Sep 15, 2020 | 11.47 | 11.83 | 11.15 | 11.48 | 208,506 | +0.02(+0.17%) |
Sep 14, 2020 | 11.91 | 11.91 | 11.42 | 11.46 | 204,025 | -0.37(-3.13%) |
Sep 11, 2020 | 11.92 | 11.92 | 11.59 | 11.83 | 128,500 | -0.07(-0.59%) |
Sep 10, 2020 | 11.96 | 12.09 | 11.73 | 11.90 | 184,810 | -0.06(-0.50%) |
Sep 09, 2020 | 12.08 | 12.20 | 11.90 | 11.96 | 136,852 | +0.03(+0.25%) |
Sep 08, 2020 | 11.81 | 12.02 | 11.48 | 11.93 | 159,338 | -0.03(-0.25%) |
Sep 04, 2020 | 12.08 | 12.16 | 11.73 | 11.96 | 223,300 | +0.05(+0.42%) |
Sep 03, 2020 | 11.66 | 11.96 | 11.55 | 11.91 | 249,085 | +0.15(+1.28%) |
Sep 02, 2020 | 11.88 | 11.88 | 11.60 | 11.76 | 224,286 | -0.02(-0.17%) |
Sep 01, 2020 | 11.50 | 11.90 | 11.45 | 11.78 | 269,052 | +0.29(+2.52%) |
Aug 31, 2020 | 12.00 | 12.03 | 11.49 | 11.49 | 352,734 | -0.50(-4.17%) |
Aug 28, 2020 | 11.52 | 12.02 | 11.47 | 11.99 | 156,700 | +0.48(+4.17%) |
Aug 27, 2020 | 11.48 | 11.75 | 11.33 | 11.51 | 247,434 | +0.07(+0.61%) |
Aug 26, 2020 | 11.23 | 11.52 | 11.07 | 11.44 | 294,005 | +0.25(+2.23%) |
Aug 25, 2020 | 11.00 | 11.33 | 10.72 | 11.19 | 317,916 | +0.16(+1.45%) |
Aug 24, 2020 | 10.97 | 11.04 | 10.68 | 11.03 | 254,521 | +0.04(+0.36%) |
Aug 21, 2020 | 10.91 | 11.44 | 10.84 | 10.99 | 359,300 | +0.08(+0.73%) |
Aug 20, 2020 | 10.77 | 11.03 | 10.62 | 10.91 | 276,297 | +0.02(+0.18%) |
Aug 19, 2020 | 10.83 | 11.19 | 10.82 | 10.89 | 255,850 | +0.01(+0.09%) |
Aug 18, 2020 | 10.72 | 11.04 | 10.53 | 10.88 | 287,116 | +0.10(+0.93%) |
Aug 17, 2020 | 11.07 | 11.12 | 10.73 | 10.78 | 226,388 | -0.37(-3.32%) |
Aug 14, 2020 | 10.95 | 11.30 | 10.78 | 11.15 | 286,200 | +0.15(+1.36%) |
Aug 13, 2020 | 10.39 | 11.27 | 10.34 | 11.00 | 388,196 | +0.45(+4.27%) |
Aug 12, 2020 | 11.02 | 11.28 | 10.50 | 10.55 | 561,331 | -0.47(-4.26%) |
Aug 11, 2020 | 11.31 | 11.55 | 10.94 | 11.02 | 407,524 | -0.21(-1.87%) |
Aug 10, 2020 | 11.40 | 11.66 | 11.21 | 11.23 | 201,100 | -0.30(-2.60%) |
Aug 07, 2020 | 11.38 | 11.60 | 11.38 | 11.53 | 166,200 | -0.06(-0.52%) |
Aug 06, 2020 | 11.50 | 11.74 | 11.33 | 11.59 | 184,915 | -0.03(-0.26%) |
Aug 05, 2020 | 12.39 | 12.63 | 11.56 | 11.62 | 510,411 | -0.61(-4.99%) |
Aug 04, 2020 | 13.19 | 13.50 | 11.83 | 12.23 | 923,449 | +0.09(+0.74%) |
Aug 03, 2020 | 10.83 | 12.46 | 10.80 | 12.14 | 597,985 | +1.20(+10.97%) |
Jul 31, 2020 | 11.25 | 11.26 | 10.90 | 10.94 | 343,900 | -0.22(-1.97%) |
Jul 30, 2020 | 11.31 | 11.36 | 11.00 | 11.16 | 204,519 | -0.26(-2.28%) |
Jul 29, 2020 | 11.49 | 11.81 | 11.32 | 11.42 | 298,542 | -0.10(-0.87%) |
Jul 28, 2020 | 12.08 | 12.27 | 11.48 | 11.52 | 290,950 | -0.52(-4.32%) |
Jul 27, 2020 | 12.23 | 12.62 | 11.91 | 12.04 | 366,400 | -0.24(-1.95%) |
Jul 24, 2020 | 12.15 | 12.54 | 11.98 | 12.28 | 320,200 | -0.01(-0.08%) |
Jul 23, 2020 | 12.47 | 12.94 | 12.19 | 12.29 | 579,253 | -0.01(-0.08%) |
Jul 22, 2020 | 11.49 | 12.34 | 11.35 | 12.30 | 276,465 | +0.72(+6.22%) |
Jul 21, 2020 | 11.15 | 11.81 | 11.08 | 11.58 | 381,561 | +0.56(+5.08%) |
Jul 20, 2020 | 11.08 | 11.15 | 10.95 | 11.02 | 354,851 | -0.03(-0.27%) |
Jul 17, 2020 | 11.70 | 11.70 | 10.98 | 11.05 | 536,300 | -0.41(-3.58%) |
Jul 16, 2020 | 11.57 | 11.62 | 11.40 | 11.46 | 342,501 | -0.23(-1.97%) |
Jul 15, 2020 | 11.63 | 11.82 | 11.42 | 11.69 | 655,070 | +0.21(+1.83%) |
Jul 14, 2020 | 11.47 | 11.62 | 11.31 | 11.48 | 225,006 | -0.02(-0.17%) |
Jul 13, 2020 | 11.42 | 11.79 | 11.15 | 11.50 | 491,895 | +0.14(+1.23%) |
Jul 10, 2020 | 10.88 | 11.53 | 10.78 | 11.36 | 518,400 | +0.38(+3.46%) |
Jul 09, 2020 | 11.56 | 11.56 | 10.93 | 10.98 | 535,058 | -0.48(-4.19%) |
Jul 08, 2020 | 11.28 | 11.68 | 11.26 | 11.46 | 263,066 | +0.24(+2.14%) |
Jul 07, 2020 | 11.50 | 11.50 | 11.10 | 11.22 | 408,880 | -0.43(-3.69%) |
Jul 06, 2020 | 11.09 | 11.90 | 10.90 | 11.65 | 907,405 | +1.26(+12.13%) |
Jul 02, 2020 | 11.00 | 11.07 | 10.19 | 10.39 | 822,300 | -0.39(-3.62%) |
Jul 01, 2020 | 10.45 | 11.04 | 10.38 | 10.78 | 414,724 | +0.29(+2.76%) |
Jun 30, 2020 | 10.53 | 10.76 | 10.16 | 10.49 | 475,115 | -0.16(-1.50%) |
Jun 29, 2020 | 10.89 | 10.93 | 10.60 | 10.65 | 261,283 | +0.14(+1.33%) |
Jun 26, 2020 | 11.00 | 11.01 | 10.42 | 10.51 | 289,100 | -0.43(-3.93%) |
Jun 25, 2020 | 10.15 | 10.94 | 10.06 | 10.94 | 603,054 | +0.76(+7.47%) |
Jun 24, 2020 | 10.58 | 10.58 | 10.10 | 10.18 | 352,622 | -0.04(-0.39%) |
Jun 23, 2020 | 9.960 | 10.57 | 9.960 | 10.22 | 401,329 | +0.36(+3.65%) |
Jun 22, 2020 | 9.620 | 10.31 | 9.600 | 9.860 | 740,842 | -0.28(-2.76%) |
Jun 19, 2020 | 9.820 | 10.35 | 9.730 | 10.14 | 598,200 | +0.42(+4.32%) |
Jun 18, 2020 | 10.10 | 10.39 | 9.700 | 9.720 | 1,179,471 | -0.69(-6.63%) |
Jun 17, 2020 | 10.63 | 10.74 | 10.37 | 10.41 | 510,724 | -0.20(-1.89%) |
Jun 16, 2020 | 10.93 | 11.13 | 10.55 | 10.61 | 336,695 | +0.07(+0.66%) |
Jun 15, 2020 | 10.58 | 10.82 | 10.46 | 10.54 | 208,357 | -0.32(-2.95%) |
Jun 12, 2020 | 10.73 | 11.10 | 10.45 | 10.86 | 391,600 | +0.34(+3.23%) |
Jun 11, 2020 | 10.99 | 11.08 | 10.44 | 10.52 | 449,337 | -0.80(-7.07%) |
Jun 10, 2020 | 11.76 | 11.83 | 11.02 | 11.32 | 792,175 | -0.38(-3.25%) |
Jun 09, 2020 | 11.91 | 11.91 | 11.26 | 11.70 | 568,051 | -0.38(-3.15%) |
Jun 08, 2020 | 11.83 | 12.14 | 11.58 | 12.08 | 1,206,147 | +0.67(+5.87%) |
Jun 05, 2020 | 11.41 | 11.71 | 11.06 | 11.41 | 1,404,600 | +0.24(+2.15%) |
Jun 04, 2020 | 11.30 | 11.36 | 10.97 | 11.17 | 491,050 | -0.18(-1.59%) |
Jun 03, 2020 | 11.50 | 11.61 | 11.01 | 11.35 | 739,408 | +0.08(+0.71%) |
Jun 02, 2020 | 10.96 | 11.35 | 10.85 | 11.27 | 425,775 | +0.54(+5.03%) |