Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.03 | 15.10 | 15.01 | 15.01 | 14,494 | +0.09(+0.62%) |
May 27, 2021 | 14.69 | 14.92 | 14.69 | 14.92 | 4,203 | +0.04(+0.25%) |
May 26, 2021 | 14.88 | 14.91 | 14.87 | 14.88 | 5,282 | +0.09(+0.64%) |
May 25, 2021 | 14.79 | 14.85 | 14.75 | 14.78 | 27,492 | +0.01(+0.09%) |
May 24, 2021 | 14.71 | 14.78 | 14.61 | 14.77 | 49,090 | +0.27(+1.86%) |
May 21, 2021 | 14.63 | 14.64 | 14.50 | 14.50 | 5,007 | -0.01(-0.05%) |
May 20, 2021 | 14.36 | 14.52 | 14.35 | 14.51 | 1,225 | +0.35(+2.49%) |
May 19, 2021 | 14.14 | 14.15 | 14.00 | 14.15 | 1,096 | -0.05(-0.35%) |
May 18, 2021 | 14.22 | 14.35 | 14.20 | 14.20 | 6,302 | +0.01(+0.08%) |
May 17, 2021 | 14.13 | 14.19 | 14.03 | 14.19 | 4,105 | -0.04(-0.26%) |
May 14, 2021 | 13.95 | 14.23 | 13.95 | 14.23 | 5,198 | +0.41(+2.95%) |
May 13, 2021 | 14.02 | 14.02 | 13.72 | 13.82 | 4,456 | +0.00(+0.03%) |
May 12, 2021 | 14.11 | 14.11 | 13.82 | 13.82 | 17,073 | -0.42(-2.97%) |
May 11, 2021 | 13.91 | 14.25 | 13.91 | 14.24 | 5,176 | +0.02(+0.12%) |
May 10, 2021 | 14.53 | 14.53 | 14.22 | 14.22 | 2,039 | -0.37(-2.57%) |
May 07, 2021 | 14.52 | 14.71 | 14.52 | 14.60 | 19,747 | +0.22(+1.50%) |
May 06, 2021 | 14.49 | 14.49 | 14.22 | 14.38 | 6,518 | -0.21(-1.47%) |
May 05, 2021 | 14.68 | 14.69 | 14.60 | 14.60 | 2,889 | -0.01(-0.06%) |
May 04, 2021 | 14.94 | 14.94 | 14.46 | 14.61 | 9,221 | -0.49(-3.26%) |
May 03, 2021 | 15.32 | 15.45 | 15.10 | 15.10 | 3,679 | -0.42(-2.69%) |
Apr 30, 2021 | 15.56 | 15.65 | 15.47 | 15.52 | 3,693 | -0.19(-1.19%) |
Apr 29, 2021 | 15.72 | 15.74 | 15.70 | 15.70 | 4,406 | -0.29(-1.81%) |
Apr 28, 2021 | 15.95 | 15.99 | 15.95 | 15.99 | 1,684 | -0.10(-0.60%) |
Apr 27, 2021 | 16.15 | 16.15 | 16.09 | 16.09 | 1,938 | -0.11(-0.66%) |
Apr 26, 2021 | 15.80 | 16.20 | 15.78 | 16.20 | 8,555 | +0.40(+2.52%) |
Apr 23, 2021 | 15.65 | 15.80 | 15.57 | 15.80 | 1,606 | +0.37(+2.42%) |
Apr 22, 2021 | 15.47 | 15.70 | 15.43 | 15.43 | 6,997 | +0.02(+0.12%) |
Apr 21, 2021 | 15.35 | 15.42 | 15.30 | 15.41 | 17,374 | +0.26(+1.71%) |
Apr 20, 2021 | 15.33 | 15.33 | 14.98 | 15.15 | 6,711 | -0.19(-1.22%) |
Apr 19, 2021 | 15.58 | 15.73 | 15.24 | 15.33 | 5,796 | -0.42(-2.67%) |
Apr 16, 2021 | 15.77 | 15.83 | 15.68 | 15.76 | 27,784 | -0.32(-1.97%) |
Apr 15, 2021 | 15.96 | 16.07 | 15.93 | 16.07 | 5,977 | +0.32(+2.05%) |
Apr 14, 2021 | 16.16 | 16.20 | 15.75 | 15.75 | 5,042 | -0.25(-1.55%) |
Apr 13, 2021 | 15.53 | 16.00 | 15.53 | 16.00 | 5,442 | +0.44(+2.81%) |
Apr 12, 2021 | 15.54 | 15.56 | 15.42 | 15.56 | 3,420 | -0.06(-0.38%) |
Apr 09, 2021 | 15.57 | 15.62 | 15.55 | 15.62 | 3,533 | -0.03(-0.21%) |
Apr 08, 2021 | 15.63 | 15.69 | 15.63 | 15.65 | 2,259 | +0.31(+2.01%) |
Apr 07, 2021 | 15.46 | 15.46 | 15.35 | 15.35 | 10,243 | -0.18(-1.16%) |
Apr 06, 2021 | 15.37 | 15.62 | 15.37 | 15.52 | 10,477 | +0.22(+1.44%) |
Apr 05, 2021 | 15.50 | 15.56 | 15.27 | 15.30 | 16,996 | -0.05(-0.34%) |
Apr 01, 2021 | 15.33 | 15.37 | 15.33 | 15.36 | 7,066 | +0.24(+1.61%) |
Mar 31, 2021 | 14.73 | 15.11 | 14.73 | 15.11 | 46,822 | +0.40(+2.72%) |
Mar 30, 2021 | 14.63 | 14.73 | 14.53 | 14.71 | 3,290 | -0.43(-2.85%) |
Mar 29, 2021 | 14.81 | 15.25 | 14.63 | 15.14 | 7,456 | +0.61(+4.16%) |
Mar 26, 2021 | 13.39 | 14.87 | 13.39 | 14.54 | 34,208 | +1.07(+7.93%) |
Mar 25, 2021 | 14.02 | 14.38 | 13.47 | 13.47 | 82,014 | -0.68(-4.78%) |
Mar 24, 2021 | 15.58 | 15.62 | 13.95 | 14.15 | 9,409 | -1.35(-8.72%) |
Mar 23, 2021 | 15.46 | 15.55 | 15.01 | 15.50 | 5,044 | -0.11(-0.72%) |
Mar 22, 2021 | 16.12 | 16.19 | 15.01 | 15.61 | 9,920 | -0.13(-0.83%) |
Mar 19, 2021 | 15.31 | 15.74 | 15.01 | 15.74 | 13,490 | -0.08(-0.48%) |
Mar 18, 2021 | 15.93 | 15.94 | 14.88 | 15.82 | 8,152 | -0.12(-0.78%) |
Mar 17, 2021 | 15.63 | 16.25 | 15.63 | 15.94 | 6,888 | -0.17(-1.06%) |
Mar 16, 2021 | 16.79 | 16.81 | 16.11 | 16.11 | 10,577 | -0.46(-2.78%) |
Mar 15, 2021 | 15.50 | 16.80 | 15.50 | 16.57 | 16,216 | +0.88(+5.63%) |
Mar 12, 2021 | 15.10 | 15.77 | 15.03 | 15.69 | 9,315 | -0.04(-0.25%) |
Mar 11, 2021 | 15.63 | 15.87 | 14.48 | 15.73 | 13,373 | +0.06(+0.39%) |
Mar 10, 2021 | 15.67 | 16.16 | 14.48 | 15.67 | 24,217 | +0.09(+0.60%) |
Mar 09, 2021 | 15.49 | 15.67 | 15.03 | 15.57 | 87,558 | +0.47(+3.14%) |
Mar 08, 2021 | 15.57 | 15.57 | 15.10 | 15.10 | 18,297 | -0.37(-2.41%) |
Mar 05, 2021 | 15.48 | 15.48 | 14.49 | 15.47 | 44,648 | +0.02(+0.15%) |
Mar 04, 2021 | 16.08 | 16.19 | 15.19 | 15.45 | 46,522 | -0.65(-4.01%) |
Mar 03, 2021 | 16.94 | 16.94 | 16.08 | 16.09 | 9,064 | -0.84(-4.97%) |
Mar 02, 2021 | 17.43 | 17.44 | 16.93 | 16.93 | 35,623 | -0.39(-2.25%) |
Mar 01, 2021 | 17.17 | 17.41 | 17.13 | 17.32 | 15,970 | +0.70(+4.22%) |
Feb 26, 2021 | 16.29 | 16.70 | 16.13 | 16.62 | 24,090 | +0.30(+1.85%) |
Feb 25, 2021 | 17.27 | 17.49 | 16.32 | 16.32 | 25,044 | -1.10(-6.30%) |
Feb 24, 2021 | 17.28 | 17.67 | 16.99 | 17.42 | 16,415 | -0.05(-0.26%) |
Feb 23, 2021 | 17.54 | 17.60 | 16.18 | 17.46 | 46,633 | -0.54(-3.02%) |
Feb 22, 2021 | 18.93 | 18.93 | 17.96 | 18.01 | 43,353 | -1.24(-6.45%) |
Feb 19, 2021 | 18.95 | 19.45 | 18.95 | 19.25 | 23,769 | +0.42(+2.22%) |
Feb 18, 2021 | 18.89 | 18.93 | 18.49 | 18.83 | 10,537 | -0.29(-1.53%) |
Feb 17, 2021 | 19.64 | 19.64 | 18.60 | 19.12 | 32,817 | -0.58(-2.93%) |
Feb 16, 2021 | 19.84 | 20.30 | 19.70 | 19.70 | 55,990 | -0.04(-0.19%) |
Feb 12, 2021 | 19.47 | 19.74 | 19.43 | 19.74 | 19,593 | +0.31(+1.58%) |
Feb 11, 2021 | 19.54 | 19.61 | 19.08 | 19.43 | 21,382 | +0.16(+0.85%) |
Feb 10, 2021 | 19.47 | 19.87 | 18.97 | 19.27 | 27,021 | +0.11(+0.59%) |
Feb 09, 2021 | 19.03 | 19.22 | 19.02 | 19.15 | 10,776 | +0.27(+1.42%) |
Feb 08, 2021 | 18.65 | 18.88 | 18.65 | 18.88 | 20,546 | +0.54(+2.92%) |
Feb 05, 2021 | 18.47 | 18.47 | 18.13 | 18.35 | 24,090 | +0.05(+0.27%) |
Feb 04, 2021 | 18.14 | 18.30 | 18.13 | 18.30 | 8,789 | +0.32(+1.77%) |
Feb 03, 2021 | 18.06 | 18.14 | 17.84 | 17.98 | 65,921 | +0.09(+0.52%) |
Feb 02, 2021 | 17.60 | 17.93 | 17.60 | 17.89 | 46,809 | +0.59(+3.41%) |
Feb 01, 2021 | 16.95 | 17.32 | 16.81 | 17.30 | 24,244 | +0.61(+3.63%) |
Jan 29, 2021 | 17.14 | 17.14 | 16.57 | 16.69 | 25,375 | -0.34(-2.01%) |
Jan 28, 2021 | 16.87 | 17.15 | 16.64 | 17.04 | 10,717 | +0.30(+1.79%) |
Jan 27, 2021 | 17.17 | 17.17 | 16.43 | 16.74 | 84,881 | -0.52(-3.00%) |
Jan 26, 2021 | 18.08 | 18.08 | 17.25 | 17.25 | 15,731 | -0.69(-3.83%) |
Jan 25, 2021 | 18.24 | 18.50 | 17.59 | 17.94 | 26,438 | -0.07(-0.37%) |
Jan 22, 2021 | 17.79 | 18.01 | 17.79 | 18.01 | 8,030 | +0.15(+0.83%) |
Jan 21, 2021 | 18.06 | 18.06 | 17.84 | 17.86 | 4,052 | -0.22(-1.20%) |
Jan 20, 2021 | 18.08 | 18.25 | 18.06 | 18.08 | 8,971 | +0.20(+1.12%) |
Jan 19, 2021 | 17.65 | 17.88 | 17.62 | 17.88 | 17,579 | +0.42(+2.42%) |
Jan 15, 2021 | 17.90 | 18.03 | 17.43 | 17.45 | 19,915 | -0.28(-1.59%) |
Jan 14, 2021 | 17.75 | 17.94 | 17.70 | 17.74 | 5,706 | +0.19(+1.06%) |
Jan 13, 2021 | 17.47 | 17.76 | 17.37 | 17.55 | 345,204 | +0.06(+0.36%) |
Jan 12, 2021 | 17.34 | 17.51 | 17.34 | 17.49 | 4,985 | +0.20(+1.17%) |
Jan 11, 2021 | 17.53 | 17.53 | 17.15 | 17.29 | 20,762 | -0.30(-1.71%) |
Jan 08, 2021 | 17.33 | 17.82 | 17.33 | 17.59 | 11,402 | +0.33(+1.89%) |
Jan 07, 2021 | 16.43 | 17.26 | 16.43 | 17.26 | 13,999 | +1.01(+6.23%) |
Jan 06, 2021 | 16.21 | 16.48 | 15.91 | 16.25 | 6,127 | -0.17(-1.05%) |
Jan 05, 2021 | 16.25 | 16.42 | 16.21 | 16.42 | 214,383 | +0.22(+1.35%) |
Jan 04, 2021 | 16.29 | 16.48 | 15.94 | 16.20 | 61,450 | -0.09(-0.54%) |
Dec 31, 2020 | 16.29 | 16.29 | 16.29 | 14,399 | -0.30(-1.78%) | |
Dec 30, 2020 | 16.48 | 16.65 | 16.48 | 16.58 | 14,399 | +0.14(+0.84%) |
Dec 29, 2020 | 16.72 | 16.72 | 16.38 | 16.45 | 8,653 | -0.36(-2.17%) |
Dec 28, 2020 | 17.47 | 17.47 | 16.80 | 16.81 | 27,611 | -0.40(-2.33%) |
Dec 24, 2020 | 17.40 | 17.47 | 17.20 | 17.21 | 6,745 | -0.19(-1.07%) |
Dec 23, 2020 | 17.73 | 17.73 | 17.29 | 17.40 | 11,804 | -0.18(-1.05%) |
Dec 22, 2020 | 17.27 | 17.59 | 17.27 | 17.58 | 5,115 | +0.31(+1.82%) |
Dec 21, 2020 | 17.30 | 17.30 | 17.05 | 17.27 | 13,293 | +0.16(+0.95%) |
Dec 18, 2020 | 17.03 | 17.12 | 16.96 | 17.10 | 15,323 | +0.11(+0.63%) |
Dec 17, 2020 | 16.89 | 17.00 | 16.88 | 17.00 | 46,911 | +0.33(+1.99%) |
Dec 16, 2020 | 16.50 | 16.71 | 16.50 | 16.67 | 4,615 | +0.13(+0.79%) |
Dec 15, 2020 | 16.55 | 16.65 | 16.47 | 16.54 | 17,266 | +0.01(+0.08%) |
Dec 14, 2020 | 16.59 | 16.72 | 16.52 | 16.52 | 13,506 | +0.17(+1.06%) |
Dec 11, 2020 | 16.42 | 16.43 | 16.18 | 16.35 | 21,282 | -0.05(-0.29%) |
Dec 10, 2020 | 15.95 | 16.40 | 15.95 | 16.40 | 2,186 | +0.45(+2.79%) |
Dec 09, 2020 | 16.47 | 16.47 | 15.86 | 15.95 | 7,271 | -0.47(-2.88%) |
Dec 08, 2020 | 16.25 | 16.44 | 16.22 | 16.42 | 5,523 | +0.17(+1.06%) |
Dec 07, 2020 | 16.46 | 16.46 | 16.16 | 16.25 | 19,329 | +0.13(+0.80%) |
Dec 04, 2020 | 16.26 | 16.26 | 16.06 | 16.12 | 14,642 | +0.11(+0.71%) |
Dec 03, 2020 | 16.00 | 16.10 | 15.99 | 16.01 | 3,352 | +0.16(+0.99%) |
Dec 02, 2020 | 15.92 | 15.92 | 15.52 | 15.85 | 5,422 | -0.14(-0.88%) |
Dec 01, 2020 | 16.06 | 16.06 | 15.67 | 15.99 | 27,192 | -0.04(-0.25%) |
Nov 30, 2020 | 16.14 | 16.14 | 15.85 | 16.03 | 9,977 | +0.10(+0.63%) |
Nov 27, 2020 | 15.81 | 15.98 | 15.81 | 15.93 | 10,045 | +0.23(+1.46%) |
Nov 25, 2020 | 15.60 | 15.72 | 15.57 | 15.70 | 2,894 | +0.34(+2.21%) |
Nov 24, 2020 | 15.34 | 15.39 | 15.32 | 15.36 | 5,918 | -0.05(-0.30%) |
Nov 23, 2020 | 15.44 | 15.48 | 15.30 | 15.41 | 15,325 | +0.06(+0.42%) |
Nov 20, 2020 | 15.46 | 15.49 | 15.35 | 15.35 | 19,409 | +0.08(+0.52%) |
Nov 19, 2020 | 15.07 | 15.30 | 15.06 | 15.27 | 14,742 | +0.28(+1.89%) |
Nov 18, 2020 | 14.83 | 15.08 | 14.83 | 14.99 | 3,047 | -0.05(-0.36%) |
Nov 17, 2020 | 15.02 | 15.04 | 15.02 | 15.04 | 629 | +0.17(+1.17%) |
Nov 16, 2020 | 14.90 | 14.91 | 14.83 | 14.87 | 18,929 | -0.04(-0.29%) |
Nov 13, 2020 | 15.03 | 15.03 | 14.82 | 14.91 | 3,915 | -0.07(-0.45%) |
Nov 12, 2020 | 15.18 | 15.18 | 14.92 | 14.98 | 2,719 | +0.03(+0.20%) |
Nov 11, 2020 | 14.86 | 14.96 | 14.86 | 14.95 | 1,993 | +0.42(+2.91%) |
Nov 10, 2020 | 14.53 | 14.71 | 14.28 | 14.52 | 6,960 | -0.48(-3.20%) |
Nov 09, 2020 | 15.66 | 16.12 | 15.00 | 15.00 | 18,951 | -0.92(-5.79%) |
Nov 06, 2020 | 15.51 | 15.94 | 15.51 | 15.93 | 16,004 | +0.27(+1.70%) |
Nov 05, 2020 | 15.53 | 15.69 | 15.53 | 15.66 | 10,426 | +0.44(+2.88%) |
Nov 04, 2020 | 15.23 | 15.23 | 15.22 | 15.22 | 1,374 | +0.72(+4.98%) |
Nov 03, 2020 | 14.26 | 14.50 | 14.26 | 14.50 | 12,543 | +0.34(+2.40%) |
Nov 02, 2020 | 14.28 | 14.29 | 14.16 | 14.16 | 7,927 | +0.00(+0.03%) |
Oct 30, 2020 | 14.68 | 14.68 | 14.05 | 14.15 | 39,159 | -0.73(-4.90%) |
Oct 29, 2020 | 14.84 | 14.95 | 14.78 | 14.88 | 16,058 | +0.05(+0.32%) |
Oct 28, 2020 | 15.09 | 15.10 | 14.74 | 14.84 | 39,131 | -0.46(-3.00%) |
Oct 27, 2020 | 15.29 | 15.31 | 15.24 | 15.29 | 4,404 | +0.22(+1.48%) |
Oct 26, 2020 | 15.12 | 15.38 | 14.85 | 15.07 | 5,593 | -0.23(-1.53%) |
Oct 23, 2020 | 15.19 | 15.31 | 15.10 | 15.31 | 9,534 | +0.11(+0.73%) |
Oct 22, 2020 | 15.32 | 15.32 | 15.18 | 15.19 | 7,564 | -0.07(-0.46%) |
Oct 21, 2020 | 15.54 | 15.56 | 15.22 | 15.26 | 10,341 | -0.19(-1.21%) |
Oct 20, 2020 | 15.45 | 15.53 | 15.45 | 15.45 | 3,924 | -0.10(-0.65%) |
Oct 19, 2020 | 15.82 | 15.82 | 15.54 | 15.55 | 6,788 | -0.13(-0.85%) |
Oct 16, 2020 | 15.92 | 15.92 | 15.69 | 15.69 | 2,043 | -0.07(-0.42%) |
Oct 15, 2020 | 15.80 | 15.80 | 15.55 | 15.75 | 12,609 | -0.08(-0.48%) |
Oct 14, 2020 | 16.05 | 16.08 | 15.76 | 15.83 | 8,106 | -0.21(-1.28%) |
Oct 13, 2020 | 15.98 | 16.05 | 15.84 | 16.03 | 4,952 | +0.23(+1.49%) |
Oct 12, 2020 | 15.64 | 15.91 | 15.64 | 15.80 | 11,007 | +0.31(+1.97%) |
Oct 09, 2020 | 15.39 | 15.49 | 15.39 | 15.49 | 3,064 | +0.25(+1.67%) |
Oct 08, 2020 | 15.20 | 15.31 | 15.20 | 15.24 | 10,625 | +0.04(+0.29%) |
Oct 07, 2020 | 15.21 | 15.21 | 15.19 | 15.19 | 1,001 | +0.31(+2.05%) |
Oct 06, 2020 | 15.33 | 15.33 | 14.88 | 14.89 | 6,737 | -0.19(-1.23%) |
Oct 05, 2020 | 14.85 | 15.08 | 14.81 | 15.07 | 9,948 | +0.35(+2.37%) |
Oct 02, 2020 | 14.83 | 14.99 | 14.68 | 14.73 | 6,810 | -0.21(-1.41%) |
Oct 01, 2020 | 14.84 | 14.94 | 14.82 | 14.94 | 14,730 | +0.31(+2.14%) |
Sep 30, 2020 | 14.67 | 14.68 | 14.58 | 14.62 | 2,206 | +0.14(+0.97%) |
Sep 29, 2020 | 14.53 | 14.56 | 14.45 | 14.48 | 5,412 | +0.03(+0.21%) |
Sep 28, 2020 | 14.86 | 14.86 | 14.36 | 14.45 | 5,725 | +0.14(+1.00%) |
Sep 25, 2020 | 14.03 | 14.31 | 13.91 | 14.31 | 5,107 | +0.42(+3.03%) |
Sep 24, 2020 | 13.80 | 13.98 | 13.80 | 13.89 | 3,238 | -0.03(-0.19%) |
Sep 23, 2020 | 14.25 | 14.31 | 13.85 | 13.91 | 11,891 | -0.41(-2.88%) |
Sep 22, 2020 | 14.02 | 14.33 | 14.02 | 14.33 | 754 | +0.27(+1.90%) |
Sep 21, 2020 | 13.73 | 14.06 | 13.69 | 14.06 | 7,462 | +0.22(+1.62%) |
Sep 18, 2020 | 13.94 | 13.94 | 13.71 | 13.84 | 1,021 | +0.06(+0.43%) |
Sep 17, 2020 | 13.58 | 13.78 | 13.58 | 13.78 | 4,551 | -0.25(-1.75%) |
Sep 16, 2020 | 14.31 | 14.31 | 14.01 | 14.02 | 16,867 | -0.14(-1.00%) |
Sep 15, 2020 | 14.08 | 14.18 | 14.08 | 14.17 | 3,664 | +0.27(+1.98%) |
Sep 14, 2020 | 13.96 | 13.96 | 13.84 | 13.89 | 4,024 | +0.33(+2.41%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.43 | 13.56 | 3,745 | -0.17(-1.23%) |
Sep 10, 2020 | 14.22 | 14.25 | 13.73 | 13.73 | 14,637 | -0.25(-1.81%) |
Sep 09, 2020 | 13.82 | 14.03 | 13.69 | 13.99 | 8,754 | +0.44(+3.21%) |
Sep 08, 2020 | 13.89 | 13.95 | 13.55 | 13.55 | 45,483 | -0.49(-3.51%) |
Sep 04, 2020 | 14.08 | 14.28 | 13.61 | 14.04 | 70,828 | -0.44(-3.05%) |
Sep 03, 2020 | 15.01 | 15.01 | 14.33 | 14.49 | 20,637 | -0.88(-5.75%) |
Sep 02, 2020 | 15.65 | 15.65 | 15.12 | 15.37 | 8,582 | +0.07(+0.46%) |
Sep 01, 2020 | 15.26 | 15.35 | 15.21 | 15.30 | 32,264 | +0.33(+2.22%) |
Aug 31, 2020 | 14.81 | 14.97 | 14.77 | 14.97 | 17,012 | +0.22(+1.46%) |
Aug 28, 2020 | 14.82 | 14.95 | 14.71 | 14.75 | 18,388 | +0.05(+0.35%) |
Aug 27, 2020 | 14.75 | 14.81 | 14.67 | 14.70 | 18,347 | -0.11(-0.75%) |
Aug 26, 2020 | 14.44 | 14.81 | 14.31 | 14.81 | 65,119 | +0.59(+4.12%) |
Aug 25, 2020 | 14.13 | 14.24 | 14.00 | 14.23 | 5,943 | +0.17(+1.18%) |
Aug 24, 2020 | 14.40 | 14.40 | 13.95 | 14.06 | 19,852 | -0.07(-0.51%) |
Aug 21, 2020 | 14.15 | 14.16 | 14.12 | 14.13 | 4,256 | -0.02(-0.16%) |
Aug 20, 2020 | 14.02 | 14.15 | 14.02 | 14.15 | 3,297 | +0.23(+1.64%) |
Aug 19, 2020 | 14.01 | 14.07 | 13.93 | 13.93 | 25,673 | -0.05(-0.33%) |
Aug 18, 2020 | 13.98 | 14.01 | 13.86 | 13.97 | 13,467 | +0.17(+1.24%) |
Aug 17, 2020 | 13.66 | 13.82 | 13.66 | 13.80 | 9,507 | +0.33(+2.44%) |
Aug 14, 2020 | 13.46 | 13.47 | 13.46 | 13.47 | 3,234 | -0.06(-0.47%) |
Aug 13, 2020 | 13.51 | 13.61 | 13.51 | 13.53 | 1,316 | +0.19(+1.43%) |
Aug 12, 2020 | 13.35 | 13.37 | 13.34 | 13.34 | 1,784 | +0.22(+1.68%) |
Aug 11, 2020 | 13.31 | 13.31 | 13.12 | 13.12 | 1,797 | -0.21(-1.54%) |
Aug 10, 2020 | 13.66 | 13.66 | 13.14 | 13.33 | 5,448 | -0.20(-1.48%) |
Aug 07, 2020 | 13.74 | 13.76 | 13.41 | 13.53 | 4,086 | -0.29(-2.12%) |
Aug 06, 2020 | 13.93 | 13.93 | 13.71 | 13.82 | 6,488 | -0.00(-0.01%) |
Aug 05, 2020 | 13.82 | 13.88 | 13.80 | 13.82 | 8,581 | +0.05(+0.39%) |
Aug 04, 2020 | 13.68 | 13.77 | 13.68 | 13.77 | 55,254 | +0.02(+0.13%) |
Aug 03, 2020 | 13.59 | 13.75 | 13.59 | 13.75 | 20,135 | +0.24(+1.75%) |
Jul 31, 2020 | 13.49 | 13.57 | 13.34 | 13.52 | 14,301 | +0.11(+0.79%) |
Jul 30, 2020 | 13.24 | 13.41 | 13.14 | 13.41 | 4,079 | +0.09(+0.68%) |
Jul 29, 2020 | 13.28 | 13.40 | 13.24 | 13.32 | 9,047 | +0.21(+1.57%) |
Jul 28, 2020 | 13.19 | 13.26 | 13.11 | 13.11 | 956 | -0.17(-1.31%) |
Jul 27, 2020 | 13.20 | 13.33 | 13.20 | 13.29 | 53,655 | +0.23(+1.79%) |
Jul 24, 2020 | 12.94 | 13.10 | 12.81 | 13.05 | 2,894 | -0.11(-0.83%) |
Jul 23, 2020 | 13.49 | 13.51 | 13.16 | 13.16 | 3,226 | -0.31(-2.28%) |
Jul 22, 2020 | 13.51 | 13.57 | 13.43 | 13.47 | 13,637 | +0.02(+0.17%) |
Jul 21, 2020 | 13.53 | 13.55 | 13.45 | 13.45 | 3,040 | -0.17(-1.26%) |
Jul 20, 2020 | 13.28 | 13.62 | 13.28 | 13.62 | 1,433 | +0.48(+3.66%) |
Jul 17, 2020 | 13.14 | 13.14 | 13.14 | 13.14 | 340 | +0.06(+0.48%) |
Jul 16, 2020 | 13.04 | 13.07 | 13.04 | 13.07 | 1,265 | -0.09(-0.65%) |
Jul 15, 2020 | 13.16 | 13.21 | 12.99 | 13.16 | 2,194 | +0.03(+0.21%) |
Jul 14, 2020 | 13.09 | 13.13 | 12.74 | 13.13 | 8,572 | +0.11(+0.85%) |
Jul 13, 2020 | 13.64 | 13.64 | 13.02 | 13.02 | 5,964 | -0.36(-2.71%) |
Jul 10, 2020 | 13.28 | 13.39 | 13.28 | 13.39 | 1,532 | +0.07(+0.53%) |
Jul 09, 2020 | 13.29 | 13.37 | 13.09 | 13.31 | 12,796 | +0.15(+1.10%) |
Jul 08, 2020 | 13.14 | 13.18 | 13.03 | 13.17 | 3,371 | +0.18(+1.37%) |
Jul 07, 2020 | 13.07 | 13.12 | 12.99 | 12.99 | 26,768 | -0.01(-0.10%) |
Jul 06, 2020 | 12.86 | 13.04 | 12.86 | 13.00 | 59,999 | +0.28(+2.22%) |
Jul 02, 2020 | 12.92 | 12.92 | 12.71 | 12.72 | 4,767 | +0.04(+0.29%) |
Jul 01, 2020 | 12.44 | 12.79 | 12.44 | 12.68 | 333,709 | +0.23(+1.88%) |
Jun 30, 2020 | 12.33 | 12.45 | 12.32 | 12.45 | 2,804 | +0.32(+2.65%) |
Jun 29, 2020 | 12.04 | 12.13 | 11.95 | 12.13 | 4,082 | +0.05(+0.44%) |
Jun 26, 2020 | 12.36 | 12.36 | 12.08 | 12.08 | 6,299 | -0.40(-3.20%) |
Jun 25, 2020 | 12.17 | 12.47 | 12.17 | 12.47 | 17,533 | +0.17(+1.39%) |
Jun 24, 2020 | 12.66 | 12.66 | 12.28 | 12.30 | 11,347 | -0.31(-2.46%) |
Jun 23, 2020 | 12.69 | 12.73 | 12.61 | 12.61 | 3,095 | +0.04(+0.32%) |
Jun 22, 2020 | 12.63 | 12.63 | 12.48 | 12.57 | 2,637 | +0.13(+1.01%) |
Jun 19, 2020 | 12.47 | 12.47 | 12.39 | 12.45 | 1,362 | +0.09(+0.72%) |
Jun 18, 2020 | 12.50 | 12.50 | 12.30 | 12.36 | 2,962 | -0.01(-0.05%) |
Jun 17, 2020 | 12.35 | 12.42 | 12.35 | 12.37 | 3,641 | +0.10(+0.78%) |
Jun 16, 2020 | 12.29 | 12.29 | 12.19 | 12.27 | 3,287 | +0.11(+0.87%) |
Jun 15, 2020 | 11.72 | 12.18 | 11.72 | 12.16 | 6,735 | +0.21(+1.78%) |
Jun 12, 2020 | 11.90 | 12.16 | 11.81 | 11.95 | 4,767 | +0.04(+0.32%) |
Jun 11, 2020 | 12.28 | 12.28 | 11.91 | 11.91 | 29,574 | -0.63(-5.06%) |
Jun 10, 2020 | 12.50 | 12.57 | 12.47 | 12.55 | 45,047 | +0.06(+0.52%) |
Jun 09, 2020 | 12.47 | 12.55 | 12.45 | 12.48 | 24,156 | -0.02(-0.12%) |
Jun 08, 2020 | 12.33 | 12.50 | 12.33 | 12.50 | 68,746 | +0.15(+1.18%) |
Jun 05, 2020 | 12.34 | 12.40 | 12.34 | 12.35 | 1,362 | +0.23(+1.89%) |
Jun 04, 2020 | 12.29 | 12.29 | 12.13 | 12.13 | 3,401 | -0.16(-1.30%) |
Jun 03, 2020 | 12.36 | 12.36 | 12.24 | 12.29 | 19,540 | +0.06(+0.50%) |
Jun 02, 2020 | 12.18 | 12.22 | 12.09 | 12.22 | 24,640 | -0.01(-0.10%) |