Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.28 | 19.42 | 18.93 | 19.28 | 204,224 | +0.13(+0.68%) |
May 27, 2021 | 18.71 | 19.25 | 18.42 | 19.15 | 101,254 | +0.35(+1.86%) |
May 26, 2021 | 18.46 | 19.08 | 18.46 | 18.80 | 153,185 | +0.28(+1.51%) |
May 25, 2021 | 18.49 | 18.66 | 18.24 | 18.52 | 140,137 | -0.03(-0.16%) |
May 24, 2021 | 18.32 | 18.67 | 18.13 | 18.55 | 128,417 | +0.37(+2.04%) |
May 21, 2021 | 18.00 | 18.33 | 17.97 | 18.18 | 86,078 | +0.33(+1.85%) |
May 20, 2021 | 17.32 | 18.15 | 17.13 | 17.85 | 152,973 | +0.59(+3.42%) |
May 19, 2021 | 16.64 | 17.33 | 16.63 | 17.26 | 79,079 | +0.17(+0.99%) |
May 18, 2021 | 16.75 | 17.46 | 16.75 | 17.09 | 98,010 | +0.32(+1.88%) |
May 17, 2021 | 17.00 | 17.21 | 16.55 | 16.77 | 181,289 | -0.30(-1.79%) |
May 14, 2021 | 16.52 | 17.29 | 16.30 | 17.08 | 206,375 | +0.83(+5.11%) |
May 13, 2021 | 16.13 | 16.52 | 16.02 | 16.25 | 196,615 | +0.20(+1.25%) |
May 12, 2021 | 17.20 | 17.25 | 15.84 | 16.05 | 382,378 | -1.37(-7.86%) |
May 11, 2021 | 16.97 | 17.60 | 16.29 | 17.42 | 467,813 | -0.58(-3.22%) |
May 10, 2021 | 17.57 | 18.07 | 17.04 | 18.00 | 294,239 | -0.11(-0.61%) |
May 07, 2021 | 18.00 | 18.69 | 17.87 | 18.11 | 204,251 | +0.19(+1.06%) |
May 06, 2021 | 18.36 | 18.36 | 17.23 | 17.92 | 194,331 | -0.18(-0.99%) |
May 05, 2021 | 18.25 | 18.43 | 17.88 | 18.10 | 87,937 | +0.13(+0.72%) |
May 04, 2021 | 17.86 | 18.10 | 17.29 | 17.97 | 96,492 | -0.12(-0.66%) |
May 03, 2021 | 18.46 | 18.70 | 17.86 | 18.09 | 97,338 | -0.34(-1.84%) |
Apr 30, 2021 | 18.46 | 18.64 | 17.85 | 18.43 | 66,500 | -0.08(-0.43%) |
Apr 29, 2021 | 18.55 | 18.59 | 18.11 | 18.51 | 114,440 | +0.17(+0.93%) |
Apr 28, 2021 | 18.55 | 18.68 | 18.22 | 18.34 | 125,148 | -0.13(-0.70%) |
Apr 27, 2021 | 18.79 | 18.87 | 18.39 | 18.47 | 269,134 | -0.15(-0.81%) |
Apr 26, 2021 | 17.99 | 18.70 | 17.98 | 18.62 | 164,659 | +0.49(+2.70%) |
Apr 23, 2021 | 17.83 | 18.21 | 17.73 | 18.13 | 69,000 | +0.31(+1.74%) |
Apr 22, 2021 | 18.02 | 18.40 | 17.65 | 17.82 | 180,580 | -0.09(-0.50%) |
Apr 21, 2021 | 17.28 | 17.91 | 17.20 | 17.91 | 111,827 | +0.51(+2.93%) |
Apr 20, 2021 | 17.60 | 17.60 | 17.05 | 17.40 | 198,934 | -0.18(-1.02%) |
Apr 19, 2021 | 17.63 | 17.83 | 17.19 | 17.58 | 218,161 | -0.17(-0.96%) |
Apr 16, 2021 | 17.03 | 17.88 | 16.67 | 17.75 | 459,100 | +0.82(+4.87%) |
Apr 15, 2021 | 17.62 | 17.82 | 16.84 | 16.93 | 382,384 | -0.43(-2.51%) |
Apr 14, 2021 | 17.93 | 18.00 | 17.00 | 17.36 | 253,593 | -0.38(-2.14%) |
Apr 13, 2021 | 18.00 | 18.12 | 17.27 | 17.74 | 324,860 | -0.09(-0.50%) |
Apr 12, 2021 | 18.67 | 18.74 | 17.35 | 17.83 | 655,879 | -1.17(-6.16%) |
Apr 09, 2021 | 19.16 | 19.93 | 18.82 | 19.00 | 272,800 | -0.36(-1.86%) |
Apr 08, 2021 | 19.77 | 20.19 | 19.28 | 19.36 | 814,564 | +0.03(+0.16%) |
Apr 07, 2021 | 18.49 | 19.37 | 18.32 | 19.33 | 561,369 | +1.04(+5.69%) |
Apr 06, 2021 | 17.50 | 18.44 | 17.25 | 18.29 | 429,918 | +1.21(+7.08%) |
Apr 05, 2021 | 16.76 | 17.12 | 16.57 | 17.08 | 243,164 | +0.50(+3.02%) |
Apr 01, 2021 | 16.22 | 16.58 | 16.15 | 16.58 | 162,000 | +0.61(+3.82%) |
Mar 31, 2021 | 15.66 | 16.04 | 15.58 | 15.97 | 151,829 | +0.47(+3.03%) |
Mar 30, 2021 | 15.17 | 15.60 | 14.93 | 15.50 | 164,474 | +0.12(+0.78%) |
Mar 29, 2021 | 15.25 | 15.53 | 15.14 | 15.38 | 161,938 | +0.16(+1.05%) |
Mar 26, 2021 | 15.11 | 15.26 | 14.58 | 15.22 | 142,800 | +0.60(+4.10%) |
Mar 25, 2021 | 14.75 | 14.86 | 14.26 | 14.62 | 156,086 | -0.38(-2.53%) |
Mar 24, 2021 | 15.10 | 15.22 | 14.72 | 15.00 | 175,085 | +0.00(+0.00%) |
Mar 23, 2021 | 15.41 | 15.44 | 14.86 | 15.00 | 196,084 | -0.46(-2.98%) |
Mar 22, 2021 | 15.22 | 15.54 | 15.14 | 15.46 | 135,337 | +0.25(+1.64%) |
Mar 19, 2021 | 15.35 | 15.60 | 15.06 | 15.21 | 215,400 | -0.08(-0.52%) |
Mar 18, 2021 | 15.83 | 15.95 | 15.28 | 15.29 | 89,763 | -0.74(-4.62%) |
Mar 17, 2021 | 15.87 | 16.24 | 15.60 | 16.03 | 111,376 | -0.05(-0.31%) |
Mar 16, 2021 | 16.40 | 16.49 | 15.74 | 16.08 | 121,242 | -0.33(-2.01%) |
Mar 15, 2021 | 16.11 | 16.63 | 15.91 | 16.41 | 260,236 | +0.48(+3.01%) |
Mar 12, 2021 | 15.76 | 16.00 | 15.20 | 15.93 | 133,900 | +0.02(+0.13%) |
Mar 11, 2021 | 15.55 | 16.34 | 15.54 | 15.91 | 500,434 | +0.52(+3.38%) |
Mar 10, 2021 | 15.33 | 15.56 | 14.94 | 15.39 | 215,512 | +0.64(+4.34%) |
Mar 09, 2021 | 14.35 | 15.11 | 14.21 | 14.75 | 663,679 | +0.92(+6.65%) |
Mar 08, 2021 | 14.22 | 14.43 | 13.78 | 13.83 | 171,700 | -0.47(-3.29%) |
Mar 05, 2021 | 14.59 | 14.59 | 13.42 | 14.30 | 180,200 | -0.02(-0.14%) |
Mar 04, 2021 | 15.34 | 15.34 | 14.14 | 14.32 | 220,670 | -0.96(-6.28%) |
Mar 03, 2021 | 15.57 | 15.76 | 14.96 | 15.28 | 159,906 | -0.40(-2.55%) |
Mar 02, 2021 | 16.12 | 16.18 | 15.50 | 15.68 | 329,291 | -0.23(-1.45%) |
Mar 01, 2021 | 15.08 | 16.03 | 14.94 | 15.91 | 245,599 | +1.36(+9.35%) |
Feb 26, 2021 | 14.52 | 14.87 | 14.10 | 14.55 | 268,100 | -0.09(-0.61%) |
Feb 25, 2021 | 14.96 | 15.22 | 14.54 | 14.64 | 185,807 | -0.52(-3.43%) |
Feb 24, 2021 | 15.03 | 15.23 | 14.80 | 15.16 | 112,567 | +0.25(+1.68%) |
Feb 23, 2021 | 14.75 | 15.37 | 14.26 | 14.91 | 237,535 | -0.48(-3.12%) |
Feb 22, 2021 | 15.57 | 15.88 | 15.27 | 15.39 | 470,054 | -0.49(-3.09%) |
Feb 19, 2021 | 15.59 | 16.16 | 15.18 | 15.88 | 152,300 | +0.38(+2.45%) |
Feb 18, 2021 | 15.70 | 15.70 | 15.06 | 15.50 | 129,212 | -0.27(-1.71%) |
Feb 17, 2021 | 15.82 | 15.93 | 15.38 | 15.77 | 236,835 | -0.25(-1.56%) |
Feb 16, 2021 | 15.34 | 16.07 | 15.10 | 16.02 | 397,214 | +1.02(+6.80%) |
Feb 12, 2021 | 14.92 | 15.33 | 14.34 | 15.00 | 409,100 | -0.31(-2.02%) |
Feb 11, 2021 | 15.55 | 16.01 | 15.16 | 15.31 | 403,251 | -0.48(-3.04%) |
Feb 10, 2021 | 17.37 | 17.37 | 15.72 | 15.79 | 551,222 | -1.29(-7.55%) |
Feb 09, 2021 | 15.52 | 17.08 | 15.46 | 17.08 | 1,686,938 | +2.43(+16.59%) |
Feb 08, 2021 | 14.12 | 14.70 | 14.05 | 14.65 | 355,707 | +0.85(+6.16%) |
Feb 05, 2021 | 13.55 | 14.00 | 13.28 | 13.80 | 340,500 | +0.34(+2.53%) |
Feb 04, 2021 | 13.45 | 13.50 | 13.18 | 13.46 | 234,032 | +0.12(+0.90%) |
Feb 03, 2021 | 13.66 | 13.66 | 13.25 | 13.34 | 207,915 | -0.29(-2.13%) |
Feb 02, 2021 | 13.04 | 13.89 | 12.95 | 13.63 | 407,231 | +0.71(+5.50%) |
Feb 01, 2021 | 13.11 | 13.11 | 12.43 | 12.92 | 424,633 | +0.01(+0.08%) |
Jan 29, 2021 | 12.81 | 13.09 | 12.39 | 12.91 | 328,400 | -0.05(-0.39%) |
Jan 28, 2021 | 12.99 | 13.16 | 12.59 | 12.96 | 277,901 | -0.08(-0.61%) |
Jan 27, 2021 | 13.35 | 13.53 | 12.88 | 13.04 | 365,822 | -0.59(-4.33%) |
Jan 26, 2021 | 13.74 | 14.15 | 13.43 | 13.63 | 359,075 | -0.17(-1.23%) |
Jan 25, 2021 | 14.57 | 14.64 | 13.67 | 13.80 | 244,367 | -0.77(-5.28%) |
Jan 22, 2021 | 14.20 | 14.58 | 13.97 | 14.57 | 286,100 | +0.24(+1.67%) |
Jan 21, 2021 | 14.97 | 14.99 | 14.28 | 14.33 | 496,426 | -0.67(-4.47%) |
Jan 20, 2021 | 14.31 | 15.17 | 14.15 | 15.00 | 474,895 | +0.81(+5.71%) |
Jan 19, 2021 | 14.03 | 14.65 | 13.74 | 14.19 | 742,829 | +0.64(+4.72%) |
Jan 15, 2021 | 14.85 | 15.04 | 13.14 | 13.55 | 1,727,500 | -1.25(-8.45%) |
Jan 14, 2021 | 14.47 | 15.25 | 14.41 | 14.80 | 609,822 | +0.41(+2.85%) |
Jan 13, 2021 | 14.80 | 15.23 | 14.16 | 14.39 | 858,230 | +0.09(+0.63%) |
Jan 12, 2021 | 13.50 | 14.49 | 13.50 | 14.30 | 710,519 | +0.65(+4.76%) |
Jan 11, 2021 | 13.98 | 14.16 | 12.76 | 13.65 | 1,233,512 | -0.74(-5.14%) |
Jan 08, 2021 | 12.96 | 14.63 | 12.88 | 14.39 | 1,335,600 | +1.60(+12.51%) |
Jan 07, 2021 | 10.77 | 12.86 | 10.77 | 12.79 | 833,194 | +2.09(+19.53%) |
Jan 06, 2021 | 10.45 | 10.94 | 10.45 | 10.70 | 274,808 | +0.20(+1.90%) |
Jan 05, 2021 | 10.28 | 10.59 | 10.28 | 10.50 | 199,678 | +0.12(+1.16%) |
Jan 04, 2021 | 10.60 | 10.70 | 10.26 | 10.38 | 200,863 | -0.14(-1.33%) |
Dec 31, 2020 | 10.52 | 10.52 | 10.52 | 135,871 | +0.01(+0.10%) | |
Dec 30, 2020 | 10.83 | 10.93 | 10.48 | 10.51 | 135,871 | -0.02(-0.19%) |
Dec 29, 2020 | 10.89 | 10.89 | 10.37 | 10.53 | 266,463 | -0.32(-2.95%) |
Dec 28, 2020 | 11.27 | 11.28 | 10.77 | 10.85 | 85,784 | -0.36(-3.21%) |
Dec 24, 2020 | 11.37 | 11.38 | 11.01 | 11.21 | 49,000 | -0.02(-0.18%) |
Dec 23, 2020 | 11.29 | 11.49 | 11.18 | 11.23 | 73,460 | -0.01(-0.09%) |
Dec 22, 2020 | 11.17 | 11.47 | 11.11 | 11.24 | 238,898 | +0.17(+1.54%) |
Dec 21, 2020 | 11.46 | 11.46 | 11.04 | 11.07 | 201,881 | -0.64(-5.47%) |
Dec 18, 2020 | 10.63 | 12.01 | 10.48 | 11.71 | 1,060,100 | +1.12(+10.58%) |
Dec 17, 2020 | 10.76 | 10.76 | 10.49 | 10.59 | 494,371 | -0.06(-0.56%) |
Dec 16, 2020 | 10.59 | 10.89 | 10.54 | 10.65 | 151,267 | +0.14(+1.33%) |
Dec 15, 2020 | 10.63 | 10.69 | 10.22 | 10.51 | 213,520 | -0.17(-1.59%) |
Dec 14, 2020 | 10.15 | 11.00 | 10.13 | 10.68 | 491,564 | +0.61(+6.06%) |
Dec 11, 2020 | 10.03 | 10.20 | 9.880 | 10.07 | 118,600 | +0.04(+0.40%) |
Dec 10, 2020 | 10.09 | 10.15 | 9.960 | 10.03 | 94,063 | -0.06(-0.59%) |
Dec 09, 2020 | 10.36 | 10.48 | 10.00 | 10.09 | 146,791 | -0.24(-2.32%) |
Dec 08, 2020 | 10.14 | 10.42 | 10.06 | 10.33 | 208,642 | +0.19(+1.87%) |
Dec 07, 2020 | 10.27 | 10.31 | 10.03 | 10.14 | 119,342 | -0.08(-0.78%) |
Dec 04, 2020 | 9.830 | 10.24 | 9.830 | 10.22 | 121,600 | +0.26(+2.61%) |
Dec 03, 2020 | 9.960 | 10.00 | 9.865 | 9.960 | 111,389 | +0.06(+0.61%) |
Dec 02, 2020 | 9.740 | 9.940 | 9.600 | 9.900 | 150,617 | +0.04(+0.41%) |
Dec 01, 2020 | 9.760 | 9.880 | 9.690 | 9.860 | 103,341 | +0.10(+1.02%) |
Nov 30, 2020 | 9.860 | 9.860 | 9.680 | 9.760 | 115,552 | -0.16(-1.61%) |
Nov 27, 2020 | 9.910 | 10.00 | 9.790 | 9.920 | 115,100 | +0.00(+0.00%) |
Nov 25, 2020 | 9.880 | 10.02 | 9.770 | 9.920 | 131,100 | -0.08(-0.80%) |
Nov 24, 2020 | 10.13 | 10.18 | 9.870 | 10.00 | 125,778 | -0.04(-0.40%) |
Nov 23, 2020 | 9.990 | 10.18 | 9.940 | 10.04 | 177,263 | +0.15(+1.52%) |
Nov 20, 2020 | 10.08 | 10.08 | 9.830 | 9.890 | 94,900 | -0.08(-0.80%) |
Nov 19, 2020 | 10.06 | 10.10 | 9.950 | 9.970 | 90,960 | -0.06(-0.60%) |
Nov 18, 2020 | 10.32 | 10.59 | 9.950 | 10.03 | 140,586 | -0.19(-1.86%) |
Nov 17, 2020 | 10.66 | 10.70 | 10.11 | 10.22 | 212,783 | -0.51(-4.75%) |
Nov 16, 2020 | 10.76 | 10.88 | 10.51 | 10.73 | 75,752 | +0.03(+0.28%) |
Nov 13, 2020 | 10.48 | 10.78 | 10.47 | 10.70 | 90,100 | +0.29(+2.79%) |
Nov 12, 2020 | 10.28 | 10.66 | 10.27 | 10.41 | 108,276 | +0.08(+0.77%) |
Nov 11, 2020 | 10.17 | 10.34 | 10.06 | 10.33 | 81,193 | +0.21(+2.08%) |
Nov 10, 2020 | 9.990 | 10.23 | 9.750 | 10.12 | 124,286 | +0.02(+0.20%) |
Nov 09, 2020 | 10.18 | 10.54 | 9.880 | 10.10 | 163,841 | +0.04(+0.40%) |
Nov 06, 2020 | 10.24 | 10.30 | 9.920 | 10.06 | 120,000 | -0.12(-1.18%) |
Nov 05, 2020 | 10.33 | 10.62 | 10.05 | 10.18 | 136,849 | +0.03(+0.30%) |
Nov 04, 2020 | 9.960 | 10.25 | 9.820 | 10.15 | 166,488 | -0.01(-0.10%) |
Nov 03, 2020 | 9.620 | 10.20 | 9.580 | 10.16 | 184,406 | +0.60(+6.28%) |
Nov 02, 2020 | 9.240 | 9.560 | 9.140 | 9.560 | 130,294 | +0.43(+4.71%) |
Oct 30, 2020 | 9.340 | 9.340 | 9.020 | 9.130 | 85,400 | -0.24(-2.56%) |
Oct 29, 2020 | 9.390 | 9.530 | 9.310 | 9.370 | 71,277 | -0.07(-0.74%) |
Oct 28, 2020 | 9.590 | 9.590 | 9.350 | 9.440 | 92,921 | -0.29(-3.03%) |
Oct 27, 2020 | 9.890 | 9.890 | 9.670 | 9.735 | 80,074 | -0.17(-1.67%) |
Oct 26, 2020 | 10.16 | 10.16 | 9.750 | 9.900 | 122,605 | -0.28(-2.75%) |
Oct 23, 2020 | 10.38 | 10.46 | 10.10 | 10.18 | 68,600 | -0.21(-2.02%) |
Oct 22, 2020 | 10.34 | 10.39 | 10.20 | 10.39 | 85,920 | +0.16(+1.56%) |
Oct 21, 2020 | 10.36 | 10.49 | 10.17 | 10.23 | 154,163 | +0.19(+1.89%) |
Oct 20, 2020 | 10.19 | 10.20 | 10.02 | 10.04 | 66,883 | -0.06(-0.59%) |
Oct 19, 2020 | 10.11 | 10.29 | 9.960 | 10.10 | 91,046 | +0.02(+0.20%) |
Oct 16, 2020 | 10.04 | 10.38 | 10.04 | 10.08 | 91,000 | -0.12(-1.18%) |
Oct 15, 2020 | 10.09 | 10.23 | 9.890 | 10.20 | 66,351 | +0.04(+0.39%) |
Oct 14, 2020 | 10.37 | 10.46 | 10.01 | 10.16 | 98,615 | -0.03(-0.29%) |
Oct 13, 2020 | 10.77 | 10.78 | 10.06 | 10.19 | 180,626 | +0.04(+0.34%) |
Oct 12, 2020 | 10.05 | 10.29 | 10.05 | 10.15 | 157,489 | +0.31(+3.20%) |
Oct 09, 2020 | 9.650 | 9.860 | 9.560 | 9.840 | 95,800 | +0.30(+3.14%) |
Oct 08, 2020 | 9.620 | 9.713 | 9.440 | 9.540 | 94,972 | +0.13(+1.38%) |
Oct 07, 2020 | 9.320 | 9.470 | 9.310 | 9.410 | 120,986 | +0.16(+1.73%) |
Oct 06, 2020 | 9.490 | 9.670 | 9.210 | 9.250 | 192,557 | -0.24(-2.53%) |
Oct 05, 2020 | 9.060 | 9.520 | 9.020 | 9.490 | 160,857 | +0.58(+6.51%) |
Oct 02, 2020 | 8.980 | 9.080 | 8.880 | 8.910 | 177,200 | -0.25(-2.73%) |
Oct 01, 2020 | 9.140 | 9.200 | 8.960 | 9.160 | 119,401 | +0.06(+0.66%) |
Sep 30, 2020 | 9.250 | 9.250 | 8.950 | 9.100 | 138,269 | -0.15(-1.62%) |
Sep 29, 2020 | 8.870 | 9.310 | 8.870 | 9.250 | 120,953 | +0.29(+3.24%) |
Sep 28, 2020 | 8.740 | 9.000 | 8.740 | 8.960 | 108,075 | +0.28(+3.23%) |
Sep 25, 2020 | 8.740 | 8.890 | 8.520 | 8.680 | 159,400 | -0.06(-0.69%) |
Sep 24, 2020 | 8.600 | 8.830 | 8.460 | 8.740 | 552,941 | -0.02(-0.23%) |
Sep 23, 2020 | 9.270 | 9.270 | 8.710 | 8.760 | 124,602 | -0.61(-6.51%) |
Sep 22, 2020 | 9.560 | 9.590 | 9.200 | 9.370 | 99,618 | -0.14(-1.47%) |
Sep 21, 2020 | 9.640 | 9.660 | 9.240 | 9.510 | 324,947 | -0.28(-2.86%) |
Sep 18, 2020 | 9.540 | 9.850 | 9.435 | 9.790 | 830,100 | +0.38(+4.04%) |
Sep 17, 2020 | 8.930 | 9.590 | 8.930 | 9.410 | 268,931 | +0.26(+2.84%) |
Sep 16, 2020 | 9.030 | 9.380 | 8.960 | 9.150 | 207,745 | +0.05(+0.55%) |
Sep 15, 2020 | 9.350 | 9.350 | 9.030 | 9.100 | 129,418 | -0.20(-2.15%) |
Sep 14, 2020 | 9.570 | 9.601 | 9.290 | 9.300 | 841,259 | -0.17(-1.80%) |
Sep 11, 2020 | 9.560 | 9.610 | 9.325 | 9.470 | 198,500 | -0.02(-0.21%) |
Sep 10, 2020 | 9.570 | 9.790 | 9.490 | 9.490 | 166,452 | -0.03(-0.32%) |
Sep 09, 2020 | 9.320 | 9.570 | 9.110 | 9.520 | 167,240 | +0.36(+3.93%) |
Sep 08, 2020 | 8.940 | 9.265 | 8.940 | 9.160 | 107,607 | -0.02(-0.22%) |
Sep 04, 2020 | 9.200 | 9.370 | 8.950 | 9.180 | 330,700 | +0.08(+0.88%) |
Sep 03, 2020 | 9.750 | 9.750 | 9.030 | 9.100 | 367,527 | -0.81(-8.17%) |
Sep 02, 2020 | 10.00 | 10.04 | 9.870 | 9.910 | 137,064 | -0.25(-2.46%) |
Sep 01, 2020 | 10.41 | 10.57 | 10.09 | 10.16 | 248,321 | -0.36(-3.42%) |
Aug 31, 2020 | 10.31 | 10.53 | 10.17 | 10.52 | 230,385 | -0.04(-0.38%) |
Aug 28, 2020 | 10.70 | 10.75 | 10.30 | 10.56 | 125,700 | -0.11(-1.03%) |
Aug 27, 2020 | 11.09 | 11.09 | 10.65 | 10.67 | 165,584 | -0.39(-3.53%) |
Aug 26, 2020 | 10.68 | 11.15 | 10.66 | 11.06 | 134,191 | +0.22(+2.03%) |
Aug 25, 2020 | 10.65 | 10.90 | 10.60 | 10.84 | 157,929 | +0.07(+0.65%) |
Aug 24, 2020 | 10.87 | 10.94 | 10.62 | 10.77 | 153,589 | -0.19(-1.73%) |
Aug 21, 2020 | 10.99 | 11.02 | 10.73 | 10.96 | 178,300 | -0.03(-0.27%) |
Aug 20, 2020 | 11.05 | 11.14 | 10.81 | 10.99 | 260,850 | -0.16(-1.43%) |
Aug 19, 2020 | 11.50 | 11.51 | 10.98 | 11.15 | 276,647 | -0.46(-3.96%) |
Aug 18, 2020 | 12.07 | 12.07 | 11.53 | 11.61 | 190,241 | -0.52(-4.29%) |
Aug 17, 2020 | 11.56 | 12.47 | 11.56 | 12.13 | 441,377 | +0.63(+5.48%) |
Aug 14, 2020 | 11.73 | 11.73 | 11.42 | 11.50 | 71,600 | -0.21(-1.79%) |
Aug 13, 2020 | 11.34 | 11.86 | 11.34 | 11.71 | 144,735 | +0.35(+3.08%) |
Aug 12, 2020 | 11.33 | 11.46 | 11.25 | 11.36 | 136,637 | +0.07(+0.62%) |
Aug 11, 2020 | 11.13 | 11.41 | 11.05 | 11.29 | 215,078 | +0.16(+1.44%) |
Aug 10, 2020 | 11.51 | 11.52 | 10.90 | 11.13 | 291,457 | -0.42(-3.64%) |
Aug 07, 2020 | 11.45 | 11.58 | 11.19 | 11.55 | 180,300 | +0.08(+0.70%) |
Aug 06, 2020 | 11.64 | 11.90 | 11.44 | 11.47 | 133,670 | -0.19(-1.63%) |
Aug 05, 2020 | 12.04 | 12.18 | 11.55 | 11.66 | 188,725 | -0.59(-4.82%) |
Aug 04, 2020 | 11.13 | 12.44 | 10.91 | 12.25 | 747,472 | -0.20(-1.61%) |
Aug 03, 2020 | 12.31 | 12.53 | 12.03 | 12.45 | 210,810 | +0.31(+2.55%) |
Jul 31, 2020 | 11.88 | 12.15 | 11.77 | 12.14 | 133,300 | +0.32(+2.71%) |
Jul 30, 2020 | 11.59 | 11.89 | 11.50 | 11.82 | 71,475 | +0.10(+0.85%) |
Jul 29, 2020 | 11.63 | 11.75 | 11.54 | 11.72 | 126,883 | +0.07(+0.60%) |
Jul 28, 2020 | 11.68 | 11.74 | 11.42 | 11.65 | 115,760 | +0.00(+0.00%) |
Jul 27, 2020 | 11.73 | 11.81 | 11.30 | 11.65 | 124,455 | -0.02(-0.17%) |
Jul 24, 2020 | 11.45 | 11.70 | 11.35 | 11.67 | 107,900 | -0.08(-0.68%) |
Jul 23, 2020 | 11.66 | 11.77 | 11.59 | 11.75 | 156,242 | +0.16(+1.38%) |
Jul 22, 2020 | 11.66 | 11.77 | 11.50 | 11.59 | 98,107 | -0.06(-0.52%) |
Jul 21, 2020 | 11.86 | 11.93 | 11.48 | 11.65 | 110,857 | -0.07(-0.60%) |
Jul 20, 2020 | 11.19 | 11.72 | 11.19 | 11.72 | 145,220 | +0.69(+6.26%) |
Jul 17, 2020 | 10.81 | 11.22 | 10.81 | 11.03 | 59,400 | +0.25(+2.32%) |
Jul 16, 2020 | 10.86 | 10.86 | 10.62 | 10.78 | 66,650 | -0.08(-0.74%) |
Jul 15, 2020 | 10.94 | 10.98 | 10.69 | 10.86 | 99,919 | +0.18(+1.69%) |
Jul 14, 2020 | 10.34 | 10.72 | 10.32 | 10.68 | 86,893 | +0.28(+2.69%) |
Jul 13, 2020 | 10.53 | 10.80 | 10.39 | 10.40 | 135,633 | +0.01(+0.05%) |
Jul 10, 2020 | 10.52 | 10.60 | 10.38 | 10.39 | 84,600 | -0.13(-1.28%) |
Jul 09, 2020 | 10.18 | 10.54 | 10.03 | 10.53 | 126,207 | +0.29(+2.88%) |
Jul 08, 2020 | 10.25 | 10.37 | 9.980 | 10.23 | 152,620 | -0.13(-1.30%) |
Jul 07, 2020 | 10.52 | 10.78 | 10.35 | 10.37 | 78,549 | -0.25(-2.35%) |
Jul 06, 2020 | 10.43 | 10.65 | 10.30 | 10.62 | 163,814 | +0.20(+1.92%) |
Jul 02, 2020 | 10.30 | 10.43 | 10.20 | 10.42 | 177,200 | +0.10(+0.97%) |
Jul 01, 2020 | 10.46 | 10.46 | 10.21 | 10.32 | 101,715 | -0.15(-1.43%) |
Jun 30, 2020 | 10.30 | 10.52 | 10.22 | 10.47 | 82,257 | +0.22(+2.15%) |
Jun 29, 2020 | 10.50 | 10.60 | 10.16 | 10.25 | 170,176 | -0.30(-2.84%) |
Jun 26, 2020 | 10.72 | 10.72 | 10.38 | 10.55 | 87,700 | -0.17(-1.59%) |
Jun 25, 2020 | 10.41 | 10.73 | 10.24 | 10.72 | 118,755 | +0.29(+2.78%) |
Jun 24, 2020 | 10.80 | 10.82 | 10.07 | 10.43 | 162,211 | -0.45(-4.14%) |
Jun 23, 2020 | 11.30 | 11.30 | 10.80 | 10.88 | 147,034 | -0.06(-0.59%) |
Jun 22, 2020 | 10.60 | 10.95 | 10.56 | 10.95 | 133,334 | +0.42(+3.94%) |
Jun 19, 2020 | 10.74 | 10.74 | 10.38 | 10.53 | 104,500 | -0.10(-0.94%) |
Jun 18, 2020 | 10.48 | 10.68 | 10.45 | 10.63 | 260,940 | +0.09(+0.85%) |
Jun 17, 2020 | 10.50 | 10.61 | 10.29 | 10.54 | 246,133 | +0.08(+0.76%) |
Jun 16, 2020 | 10.50 | 10.62 | 10.37 | 10.46 | 146,281 | +0.22(+2.15%) |
Jun 15, 2020 | 9.920 | 10.31 | 9.850 | 10.24 | 126,198 | +0.08(+0.79%) |
Jun 12, 2020 | 10.23 | 10.34 | 9.920 | 10.16 | 148,400 | +0.13(+1.30%) |
Jun 11, 2020 | 10.37 | 10.46 | 10.01 | 10.03 | 273,501 | -0.61(-5.73%) |
Jun 10, 2020 | 10.81 | 10.81 | 10.54 | 10.64 | 93,596 | -0.12(-1.12%) |
Jun 09, 2020 | 10.82 | 10.87 | 10.58 | 10.76 | 181,956 | -0.13(-1.19%) |
Jun 08, 2020 | 10.99 | 10.99 | 10.78 | 10.89 | 139,179 | +0.01(+0.09%) |
Jun 05, 2020 | 10.78 | 11.12 | 10.72 | 10.88 | 226,900 | +0.22(+2.02%) |
Jun 04, 2020 | 10.79 | 10.91 | 10.44 | 10.66 | 302,226 | -0.04(-0.33%) |
Jun 03, 2020 | 10.25 | 10.75 | 10.00 | 10.70 | 781,640 | +0.50(+4.90%) |
Jun 02, 2020 | 10.63 | 10.68 | 10.19 | 10.20 | 724,782 | -0.40(-3.77%) |