Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.45 | 17.65 | 17.34 | 17.59 | 120,502 | -0.23(-1.28%) |
Jun 29, 2021 | 17.86 | 17.86 | 17.47 | 17.82 | 60,285 | -0.18(-1.01%) |
Jun 28, 2021 | 17.94 | 18.03 | 17.70 | 18.00 | 120,159 | +0.16(+0.89%) |
Jun 25, 2021 | 18.32 | 18.32 | 17.65 | 17.84 | 72,876 | -0.50(-2.70%) |
Jun 24, 2021 | 18.32 | 18.39 | 18.18 | 18.33 | 14,778 | +0.28(+1.57%) |
Jun 23, 2021 | 18.09 | 18.28 | 17.95 | 18.05 | 67,530 | +0.02(+0.12%) |
Jun 22, 2021 | 17.80 | 18.04 | 17.70 | 18.03 | 45,571 | +0.08(+0.42%) |
Jun 21, 2021 | 17.75 | 17.99 | 17.65 | 17.95 | 81,292 | +0.40(+2.28%) |
Jun 18, 2021 | 17.79 | 17.81 | 17.48 | 17.55 | 37,167 | -0.20(-1.10%) |
Jun 17, 2021 | 17.69 | 17.90 | 17.62 | 17.75 | 101,049 | +0.12(+0.66%) |
Jun 16, 2021 | 17.83 | 18.01 | 17.47 | 17.63 | 89,568 | -0.14(-0.80%) |
Jun 15, 2021 | 17.69 | 17.83 | 17.56 | 17.77 | 39,591 | +0.09(+0.50%) |
Jun 14, 2021 | 17.56 | 17.80 | 17.56 | 17.69 | 87,129 | +0.45(+2.63%) |
Jun 11, 2021 | 17.53 | 17.53 | 17.12 | 17.23 | 106,325 | -0.38(-2.14%) |
Jun 10, 2021 | 17.63 | 17.69 | 17.47 | 17.61 | 51,755 | +0.12(+0.71%) |
Jun 09, 2021 | 17.67 | 17.69 | 17.45 | 17.48 | 85,974 | -0.19(-1.09%) |
Jun 08, 2021 | 17.69 | 17.79 | 17.55 | 17.68 | 116,249 | -0.08(-0.46%) |
Jun 07, 2021 | 17.76 | 17.81 | 17.63 | 17.76 | 180,235 | -0.07(-0.39%) |
Jun 04, 2021 | 17.51 | 17.88 | 17.48 | 17.83 | 88,707 | +0.49(+2.84%) |
Jun 03, 2021 | 17.36 | 17.42 | 17.26 | 17.34 | 63,638 | -0.15(-0.85%) |
Jun 02, 2021 | 17.16 | 17.49 | 17.12 | 17.49 | 130,363 | +0.32(+1.89%) |
Jun 01, 2021 | 17.19 | 17.25 | 17.07 | 17.16 | 95,117 | +0.48(+2.90%) |
May 28, 2021 | 16.49 | 16.69 | 16.49 | 16.68 | 19,576 | +0.23(+1.37%) |
May 27, 2021 | 16.29 | 16.52 | 16.26 | 16.45 | 12,714 | +0.28(+1.75%) |
May 26, 2021 | 16.07 | 16.18 | 15.97 | 16.17 | 39,900 | +0.24(+1.49%) |
May 25, 2021 | 16.05 | 16.08 | 15.91 | 15.93 | 59,935 | +0.03(+0.17%) |
May 24, 2021 | 15.78 | 15.91 | 15.76 | 15.91 | 36,237 | +0.30(+1.91%) |
May 21, 2021 | 15.90 | 15.90 | 15.60 | 15.61 | 41,289 | -0.32(-2.04%) |
May 20, 2021 | 15.79 | 15.95 | 15.77 | 15.93 | 20,172 | +0.29(+1.85%) |
May 19, 2021 | 15.82 | 15.89 | 15.61 | 15.64 | 39,397 | -0.31(-1.92%) |
May 18, 2021 | 15.87 | 16.03 | 15.85 | 15.95 | 109,058 | +0.02(+0.10%) |
May 17, 2021 | 15.62 | 15.95 | 15.58 | 15.93 | 36,092 | +0.25(+1.62%) |
May 14, 2021 | 15.63 | 15.76 | 15.63 | 15.68 | 17,972 | +0.30(+1.94%) |
May 13, 2021 | 15.33 | 15.57 | 15.19 | 15.38 | 29,986 | +0.12(+0.81%) |
May 12, 2021 | 15.73 | 15.73 | 15.14 | 15.26 | 53,556 | -0.69(-4.35%) |
May 11, 2021 | 15.64 | 15.95 | 15.48 | 15.95 | 16,403 | +0.11(+0.72%) |
May 10, 2021 | 15.97 | 16.01 | 15.83 | 15.84 | 28,634 | -0.11(-0.71%) |
May 07, 2021 | 15.78 | 16.02 | 15.69 | 15.95 | 46,286 | +0.41(+2.61%) |
May 06, 2021 | 15.49 | 15.62 | 15.41 | 15.54 | 31,113 | +0.23(+1.47%) |
May 05, 2021 | 15.13 | 15.39 | 15.13 | 15.32 | 21,410 | +0.45(+3.01%) |
May 04, 2021 | 14.98 | 15.06 | 14.87 | 14.87 | 9,459 | -0.24(-1.57%) |
May 03, 2021 | 15.02 | 15.20 | 14.93 | 15.11 | 20,194 | +0.11(+0.76%) |
Apr 30, 2021 | 15.33 | 15.33 | 14.96 | 14.99 | 21,063 | -0.45(-2.90%) |
Apr 29, 2021 | 15.33 | 15.44 | 15.22 | 15.44 | 21,911 | +0.22(+1.44%) |
Apr 28, 2021 | 15.12 | 15.27 | 15.06 | 15.22 | 96,425 | +0.22(+1.46%) |
Apr 27, 2021 | 15.06 | 15.18 | 14.91 | 15.00 | 25,397 | -0.11(-0.75%) |
Apr 26, 2021 | 15.05 | 15.18 | 15.05 | 15.12 | 98,586 | +0.17(+1.12%) |
Apr 23, 2021 | 15.11 | 15.12 | 14.87 | 14.95 | 79,017 | -0.01(-0.06%) |
Apr 22, 2021 | 15.00 | 15.11 | 14.92 | 14.96 | 35,433 | +0.13(+0.89%) |
Apr 21, 2021 | 14.75 | 14.84 | 14.65 | 14.83 | 24,719 | +0.11(+0.72%) |
Apr 20, 2021 | 14.88 | 14.94 | 14.68 | 14.72 | 30,913 | -0.11(-0.71%) |
Apr 19, 2021 | 14.64 | 14.92 | 14.64 | 14.83 | 54,401 | +0.16(+1.08%) |
Apr 16, 2021 | 14.40 | 14.72 | 14.37 | 14.67 | 26,073 | +0.12(+0.84%) |
Apr 15, 2021 | 14.57 | 14.62 | 14.45 | 14.54 | 21,639 | +0.18(+1.29%) |
Apr 14, 2021 | 14.24 | 14.36 | 14.22 | 14.36 | 18,359 | +0.23(+1.62%) |
Apr 13, 2021 | 14.07 | 14.32 | 14.07 | 14.13 | 22,246 | +0.05(+0.37%) |
Apr 12, 2021 | 14.28 | 14.28 | 14.02 | 14.08 | 22,353 | -0.14(-0.99%) |
Apr 09, 2021 | 14.18 | 14.27 | 14.11 | 14.22 | 30,855 | -0.11(-0.74%) |
Apr 08, 2021 | 14.27 | 14.41 | 14.16 | 14.32 | 22,000 | +0.24(+1.68%) |
Apr 07, 2021 | 14.27 | 14.31 | 13.96 | 14.09 | 17,047 | -0.14(-0.99%) |
Apr 06, 2021 | 13.99 | 14.25 | 13.96 | 14.23 | 76,613 | +0.35(+2.53%) |
Apr 05, 2021 | 13.79 | 13.88 | 13.72 | 13.88 | 203,590 | +0.47(+3.54%) |
Apr 01, 2021 | 13.71 | 13.73 | 13.40 | 13.40 | 56,815 | -0.34(-2.49%) |
Mar 31, 2021 | 13.40 | 13.82 | 13.40 | 13.75 | 33,877 | +0.38(+2.82%) |
Mar 30, 2021 | 13.09 | 13.53 | 13.09 | 13.37 | 42,675 | +0.36(+2.77%) |
Mar 29, 2021 | 13.03 | 13.17 | 12.93 | 13.01 | 106,976 | -0.25(-1.86%) |
Mar 26, 2021 | 13.37 | 13.39 | 13.00 | 13.25 | 68,883 | -0.05(-0.40%) |
Mar 25, 2021 | 13.06 | 13.41 | 13.06 | 13.31 | 158,106 | +0.19(+1.47%) |
Mar 24, 2021 | 13.70 | 13.79 | 13.11 | 13.11 | 27,643 | -0.67(-4.84%) |
Mar 23, 2021 | 13.82 | 14.04 | 13.68 | 13.78 | 38,301 | -0.08(-0.57%) |
Mar 22, 2021 | 13.89 | 13.96 | 13.70 | 13.86 | 32,105 | -0.19(-1.37%) |
Mar 19, 2021 | 13.72 | 14.07 | 13.63 | 14.05 | 68,770 | +0.52(+3.83%) |
Mar 18, 2021 | 13.71 | 13.88 | 13.43 | 13.53 | 75,661 | -0.24(-1.73%) |
Mar 17, 2021 | 13.24 | 13.84 | 13.21 | 13.77 | 31,922 | +0.44(+3.30%) |
Mar 16, 2021 | 13.68 | 13.72 | 13.29 | 13.33 | 44,429 | -0.25(-1.81%) |
Mar 15, 2021 | 13.41 | 13.61 | 13.37 | 13.58 | 98,241 | +0.01(+0.06%) |
Mar 12, 2021 | 13.45 | 13.59 | 13.39 | 13.57 | 95,412 | -0.02(-0.13%) |
Mar 11, 2021 | 13.29 | 13.59 | 13.21 | 13.59 | 61,395 | +0.79(+6.18%) |
Mar 10, 2021 | 12.45 | 12.88 | 12.45 | 12.80 | 83,025 | +0.56(+4.59%) |
Mar 09, 2021 | 12.25 | 12.52 | 12.19 | 12.23 | 140,856 | -0.03(-0.21%) |
Mar 08, 2021 | 13.00 | 13.06 | 12.24 | 12.26 | 141,617 | -0.94(-7.12%) |
Mar 05, 2021 | 13.07 | 13.29 | 12.82 | 13.20 | 118,981 | +0.15(+1.14%) |
Mar 04, 2021 | 13.31 | 13.48 | 12.86 | 13.05 | 125,525 | +0.11(+0.81%) |
Mar 03, 2021 | 12.58 | 13.04 | 12.20 | 12.95 | 142,871 | +0.13(+1.03%) |
Mar 02, 2021 | 12.64 | 12.97 | 12.40 | 12.81 | 203,356 | -0.25(-1.95%) |
Mar 01, 2021 | 12.87 | 13.35 | 12.74 | 13.07 | 212,365 | +0.03(+0.20%) |
Feb 26, 2021 | 13.67 | 13.67 | 13.04 | 13.04 | 54,082 | -0.36(-2.69%) |
Feb 25, 2021 | 14.13 | 14.17 | 13.35 | 13.40 | 94,342 | -0.74(-5.21%) |
Feb 24, 2021 | 13.97 | 14.21 | 13.91 | 14.14 | 95,883 | +0.17(+1.19%) |
Feb 23, 2021 | 13.69 | 14.04 | 13.61 | 13.97 | 66,974 | +0.15(+1.08%) |
Feb 22, 2021 | 13.54 | 14.05 | 13.53 | 13.82 | 193,587 | -0.58(-3.99%) |
Feb 19, 2021 | 14.22 | 14.40 | 14.22 | 14.40 | 32,791 | +0.22(+1.52%) |
Feb 18, 2021 | 14.34 | 14.34 | 14.11 | 14.18 | 30,245 | -0.14(-0.95%) |
Feb 17, 2021 | 14.35 | 14.40 | 14.13 | 14.32 | 53,551 | -0.11(-0.76%) |
Feb 16, 2021 | 14.48 | 14.65 | 14.30 | 14.43 | 282,084 | +0.09(+0.64%) |
Feb 12, 2021 | 14.26 | 14.44 | 14.26 | 14.34 | 32,904 | -0.02(-0.15%) |
Feb 11, 2021 | 14.44 | 14.53 | 14.21 | 14.36 | 21,143 | +0.09(+0.64%) |
Feb 10, 2021 | 14.47 | 14.47 | 14.20 | 14.27 | 52,171 | -0.28(-1.96%) |
Feb 09, 2021 | 14.50 | 14.66 | 14.37 | 14.55 | 27,341 | -0.26(-1.78%) |
Feb 08, 2021 | 14.72 | 14.96 | 14.64 | 14.82 | 26,927 | +0.25(+1.75%) |
Feb 05, 2021 | 14.68 | 14.73 | 14.53 | 14.56 | 29,830 | +0.17(+1.16%) |
Feb 04, 2021 | 14.64 | 14.64 | 14.31 | 14.40 | 55,073 | -0.20(-1.38%) |
Feb 03, 2021 | 14.61 | 14.68 | 14.49 | 14.60 | 27,404 | +0.12(+0.85%) |
Feb 02, 2021 | 14.41 | 14.52 | 14.34 | 14.47 | 234,623 | +0.53(+3.78%) |
Feb 01, 2021 | 13.77 | 13.96 | 13.61 | 13.95 | 57,609 | +0.31(+2.25%) |
Jan 29, 2021 | 13.87 | 13.87 | 13.58 | 13.64 | 32,449 | -0.40(-2.82%) |
Jan 28, 2021 | 13.82 | 14.07 | 13.82 | 14.04 | 35,128 | +0.41(+2.98%) |
Jan 27, 2021 | 13.80 | 13.91 | 13.54 | 13.63 | 27,809 | -0.14(-1.04%) |
Jan 26, 2021 | 13.93 | 14.10 | 13.75 | 13.77 | 89,453 | +0.33(+2.46%) |
Jan 25, 2021 | 13.67 | 13.76 | 13.39 | 13.44 | 268,279 | -0.21(-1.52%) |
Jan 22, 2021 | 13.77 | 13.80 | 13.53 | 13.65 | 67,289 | -0.44(-3.12%) |
Jan 21, 2021 | 14.42 | 14.42 | 13.96 | 14.09 | 54,008 | -0.37(-2.55%) |
Jan 20, 2021 | 14.54 | 14.54 | 14.38 | 14.46 | 43,014 | +0.08(+0.55%) |
Jan 19, 2021 | 14.59 | 14.61 | 14.38 | 14.38 | 63,027 | -0.25(-1.74%) |
Jan 15, 2021 | 14.74 | 14.90 | 14.57 | 14.63 | 21,291 | -0.52(-3.41%) |
Jan 14, 2021 | 14.71 | 15.20 | 14.69 | 15.15 | 30,148 | +0.63(+4.35%) |
Jan 13, 2021 | 14.50 | 14.57 | 14.33 | 14.52 | 33,388 | +0.02(+0.12%) |
Jan 12, 2021 | 13.95 | 14.52 | 13.94 | 14.50 | 317,119 | +0.69(+4.96%) |
Jan 11, 2021 | 13.88 | 13.95 | 13.74 | 13.82 | 105,924 | -0.39(-2.72%) |
Jan 08, 2021 | 14.16 | 14.21 | 13.90 | 14.20 | 46,567 | +0.40(+2.93%) |
Jan 07, 2021 | 14.01 | 14.01 | 13.69 | 13.80 | 209,605 | -0.20(-1.44%) |
Jan 06, 2021 | 13.96 | 14.29 | 13.88 | 14.00 | 159,848 | -0.24(-1.67%) |
Jan 05, 2021 | 13.96 | 14.40 | 13.92 | 14.24 | 102,308 | -0.05(-0.37%) |
Jan 04, 2021 | 14.85 | 14.90 | 14.25 | 14.29 | 117,108 | -0.31(-2.11%) |
Dec 31, 2020 | 14.60 | 14.60 | 14.60 | 28,316 | -0.05(-0.36%) | |
Dec 30, 2020 | 14.54 | 14.76 | 14.54 | 14.65 | 28,316 | +0.03(+0.22%) |
Dec 29, 2020 | 14.57 | 14.64 | 14.46 | 14.62 | 30,869 | +0.19(+1.34%) |
Dec 28, 2020 | 14.37 | 14.43 | 14.10 | 14.43 | 47,552 | -0.03(-0.18%) |
Dec 24, 2020 | 14.22 | 14.45 | 14.22 | 14.45 | 31,150 | +0.10(+0.67%) |
Dec 23, 2020 | 14.36 | 14.39 | 14.28 | 14.36 | 29,376 | +0.20(+1.42%) |
Dec 22, 2020 | 14.34 | 14.38 | 14.15 | 14.15 | 49,027 | -0.23(-1.58%) |
Dec 21, 2020 | 14.23 | 14.54 | 14.06 | 14.38 | 75,281 | -0.38(-2.55%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.70 | 14.76 | 44,957 | -0.11(-0.77%) |
Dec 17, 2020 | 14.98 | 15.07 | 14.79 | 14.87 | 30,222 | +0.08(+0.53%) |
Dec 16, 2020 | 14.65 | 14.86 | 14.45 | 14.79 | 59,517 | +0.00(+0.03%) |
Dec 15, 2020 | 14.64 | 14.79 | 14.53 | 14.79 | 70,625 | +0.22(+1.53%) |
Dec 14, 2020 | 14.80 | 14.89 | 14.56 | 14.57 | 85,628 | -0.20(-1.39%) |
Dec 11, 2020 | 14.66 | 14.82 | 14.53 | 14.77 | 74,850 | -0.06(-0.41%) |
Dec 10, 2020 | 14.12 | 14.83 | 14.08 | 14.83 | 87,092 | +0.52(+3.66%) |
Dec 09, 2020 | 14.69 | 14.69 | 14.16 | 14.31 | 40,783 | -0.27(-1.85%) |
Dec 08, 2020 | 14.61 | 14.73 | 14.42 | 14.58 | 100,317 | +0.04(+0.30%) |
Dec 07, 2020 | 14.64 | 14.83 | 14.46 | 14.53 | 51,307 | +0.02(+0.12%) |
Dec 04, 2020 | 14.49 | 14.53 | 14.26 | 14.52 | 113,822 | -0.01(-0.06%) |
Dec 03, 2020 | 14.33 | 14.63 | 14.31 | 14.53 | 76,761 | +0.52(+3.74%) |
Dec 02, 2020 | 13.87 | 14.03 | 13.84 | 14.00 | 54,786 | +0.08(+0.56%) |
Dec 01, 2020 | 13.62 | 13.95 | 13.62 | 13.92 | 56,977 | +0.58(+4.35%) |
Nov 30, 2020 | 13.69 | 13.69 | 13.26 | 13.34 | 58,809 | -0.19(-1.39%) |
Nov 27, 2020 | 13.49 | 13.69 | 13.49 | 13.53 | 41,838 | +0.14(+1.04%) |
Nov 25, 2020 | 13.31 | 13.45 | 13.31 | 13.39 | 21,778 | +0.27(+2.03%) |
Nov 24, 2020 | 12.91 | 13.15 | 12.91 | 13.13 | 36,377 | +0.32(+2.49%) |
Nov 23, 2020 | 12.91 | 12.91 | 12.69 | 12.81 | 39,700 | +0.05(+0.41%) |
Nov 20, 2020 | 12.94 | 12.96 | 12.75 | 12.75 | 48,945 | -0.29(-2.21%) |
Nov 19, 2020 | 12.82 | 13.07 | 12.82 | 13.04 | 12,074 | +0.23(+1.77%) |
Nov 18, 2020 | 13.01 | 13.10 | 12.81 | 12.82 | 110,843 | -0.12(-0.94%) |
Nov 17, 2020 | 12.65 | 13.00 | 12.64 | 12.94 | 20,442 | +0.31(+2.49%) |
Nov 16, 2020 | 12.48 | 12.66 | 12.39 | 12.62 | 33,794 | +0.24(+1.97%) |
Nov 13, 2020 | 12.17 | 12.44 | 12.11 | 12.38 | 40,921 | +0.33(+2.75%) |
Nov 12, 2020 | 12.40 | 12.40 | 11.94 | 12.05 | 160,072 | -0.40(-3.22%) |
Nov 11, 2020 | 12.55 | 12.62 | 12.37 | 12.45 | 36,069 | -0.03(-0.28%) |
Nov 10, 2020 | 12.68 | 12.81 | 12.48 | 12.48 | 37,221 | -0.25(-1.99%) |
Nov 09, 2020 | 13.06 | 13.10 | 12.59 | 12.74 | 98,833 | +0.17(+1.39%) |
Nov 06, 2020 | 12.02 | 12.57 | 11.98 | 12.56 | 368,062 | +0.51(+4.20%) |
Nov 05, 2020 | 11.77 | 12.06 | 11.72 | 12.06 | 100,670 | +0.72(+6.39%) |
Nov 04, 2020 | 10.99 | 11.38 | 10.99 | 11.33 | 48,690 | +0.41(+3.80%) |
Nov 03, 2020 | 11.11 | 11.11 | 10.79 | 10.92 | 297,265 | +0.10(+0.88%) |
Nov 02, 2020 | 10.84 | 10.88 | 10.71 | 10.82 | 14,500 | +0.15(+1.44%) |
Oct 30, 2020 | 10.84 | 10.84 | 10.66 | 10.67 | 37,138 | -0.27(-2.47%) |
Oct 29, 2020 | 10.63 | 10.98 | 10.57 | 10.94 | 15,334 | +0.12(+1.13%) |
Oct 28, 2020 | 11.15 | 11.19 | 10.81 | 10.82 | 107,864 | -0.73(-6.34%) |
Oct 27, 2020 | 11.80 | 11.80 | 11.55 | 11.55 | 4,657 | -0.23(-1.93%) |
Oct 26, 2020 | 11.88 | 11.91 | 11.66 | 11.78 | 11,174 | -0.07(-0.59%) |
Oct 23, 2020 | 11.92 | 11.93 | 11.85 | 11.85 | 8,711 | -0.12(-0.97%) |
Oct 22, 2020 | 11.97 | 12.04 | 11.91 | 11.96 | 20,747 | +0.06(+0.53%) |
Oct 21, 2020 | 11.93 | 12.05 | 11.87 | 11.90 | 50,140 | +0.06(+0.52%) |
Oct 20, 2020 | 11.82 | 12.00 | 11.81 | 11.84 | 29,543 | +0.16(+1.34%) |
Oct 19, 2020 | 11.81 | 11.91 | 11.68 | 11.68 | 32,021 | +0.03(+0.22%) |
Oct 16, 2020 | 11.69 | 11.69 | 11.62 | 11.66 | 13,181 | -0.03(-0.22%) |
Oct 15, 2020 | 11.51 | 11.77 | 11.51 | 11.68 | 61,527 | -0.04(-0.37%) |
Oct 14, 2020 | 11.79 | 11.79 | 11.65 | 11.73 | 32,890 | +0.11(+0.98%) |
Oct 13, 2020 | 11.63 | 11.67 | 11.48 | 11.61 | 18,781 | -0.23(-1.92%) |
Oct 12, 2020 | 11.86 | 11.90 | 11.74 | 11.84 | 20,799 | +0.18(+1.57%) |
Oct 09, 2020 | 11.68 | 11.78 | 11.62 | 11.66 | 71,984 | +0.18(+1.60%) |
Oct 08, 2020 | 11.28 | 11.50 | 11.26 | 11.47 | 16,287 | +0.21(+1.86%) |
Oct 07, 2020 | 11.43 | 11.43 | 11.22 | 11.26 | 39,306 | -0.06(-0.54%) |
Oct 06, 2020 | 11.57 | 11.67 | 11.25 | 11.32 | 101,244 | -0.10(-0.84%) |
Oct 05, 2020 | 11.15 | 11.43 | 11.10 | 11.42 | 122,750 | +0.42(+3.81%) |
Oct 02, 2020 | 11.17 | 11.30 | 11.00 | 11.00 | 62,470 | -0.24(-2.10%) |
Oct 01, 2020 | 11.04 | 11.24 | 11.04 | 11.24 | 7,748 | +0.18(+1.66%) |
Sep 30, 2020 | 10.98 | 11.13 | 10.95 | 11.05 | 17,471 | +0.18(+1.69%) |
Sep 29, 2020 | 10.91 | 11.12 | 10.85 | 10.87 | 54,394 | -0.14(-1.27%) |
Sep 28, 2020 | 11.57 | 11.57 | 10.99 | 11.01 | 28,741 | -0.50(-4.32%) |
Sep 25, 2020 | 11.33 | 11.54 | 11.33 | 11.51 | 97,660 | -0.12(-1.06%) |
Sep 24, 2020 | 11.35 | 11.72 | 11.32 | 11.63 | 153,573 | +0.28(+2.46%) |
Sep 23, 2020 | 11.72 | 11.72 | 11.35 | 11.35 | 42,535 | -0.40(-3.41%) |
Sep 22, 2020 | 11.85 | 11.89 | 11.59 | 11.75 | 142,626 | -0.04(-0.37%) |
Sep 21, 2020 | 11.82 | 11.87 | 11.58 | 11.79 | 112,014 | -0.34(-2.80%) |
Sep 18, 2020 | 12.60 | 12.62 | 12.07 | 12.14 | 126,317 | -0.58(-4.53%) |
Sep 17, 2020 | 12.56 | 12.71 | 12.56 | 12.71 | 154,814 | +0.01(+0.07%) |
Sep 16, 2020 | 12.70 | 12.85 | 12.65 | 12.70 | 99,028 | +0.14(+1.15%) |
Sep 15, 2020 | 12.68 | 12.70 | 12.55 | 12.56 | 57,655 | -0.02(-0.17%) |
Sep 14, 2020 | 12.35 | 12.64 | 12.34 | 12.58 | 115,244 | +0.51(+4.27%) |
Sep 11, 2020 | 12.34 | 12.34 | 12.06 | 12.07 | 53,988 | -0.17(-1.43%) |
Sep 10, 2020 | 12.68 | 12.77 | 12.24 | 12.24 | 37,977 | -0.34(-2.70%) |
Sep 09, 2020 | 12.70 | 12.70 | 12.58 | 12.58 | 125,200 | +0.16(+1.31%) |
Sep 08, 2020 | 12.19 | 12.53 | 12.15 | 12.42 | 6,884 | -0.06(-0.46%) |
Sep 04, 2020 | 12.46 | 12.54 | 12.13 | 12.48 | 112,676 | +0.01(+0.07%) |
Sep 03, 2020 | 12.63 | 12.74 | 12.34 | 12.47 | 93,722 | -0.01(-0.07%) |
Sep 02, 2020 | 12.42 | 12.50 | 12.32 | 12.48 | 28,594 | +0.16(+1.27%) |
Sep 01, 2020 | 12.14 | 12.39 | 12.14 | 12.32 | 115,287 | +0.47(+3.94%) |
Aug 31, 2020 | 12.05 | 12.05 | 11.85 | 11.85 | 60,717 | -0.33(-2.69%) |
Aug 28, 2020 | 11.93 | 12.18 | 11.91 | 12.18 | 53,186 | +0.56(+4.80%) |
Aug 27, 2020 | 11.73 | 11.76 | 11.53 | 11.62 | 34,568 | +0.01(+0.11%) |
Aug 26, 2020 | 11.93 | 11.93 | 11.45 | 11.61 | 79,456 | -0.28(-2.38%) |
Aug 25, 2020 | 11.78 | 11.95 | 11.69 | 11.89 | 18,312 | +0.20(+1.72%) |
Aug 24, 2020 | 11.77 | 11.77 | 11.62 | 11.69 | 19,344 | +0.05(+0.40%) |
Aug 21, 2020 | 11.69 | 11.69 | 11.55 | 11.64 | 16,047 | -0.01(-0.10%) |
Aug 20, 2020 | 11.27 | 11.73 | 11.22 | 11.66 | 132,464 | +0.05(+0.45%) |
Aug 19, 2020 | 11.84 | 11.84 | 11.60 | 11.60 | 23,259 | -0.19(-1.63%) |
Aug 18, 2020 | 11.66 | 11.83 | 11.54 | 11.79 | 54,515 | +0.49(+4.32%) |
Aug 17, 2020 | 11.82 | 11.82 | 11.26 | 11.31 | 50,675 | -0.52(-4.38%) |
Aug 14, 2020 | 11.81 | 11.90 | 11.69 | 11.82 | 64,992 | -0.05(-0.42%) |
Aug 13, 2020 | 12.03 | 12.13 | 11.87 | 11.87 | 10,569 | +0.10(+0.82%) |
Aug 12, 2020 | 12.01 | 12.01 | 11.58 | 11.78 | 34,909 | -0.24(-2.03%) |
Aug 11, 2020 | 12.00 | 12.28 | 11.93 | 12.02 | 138,729 | +0.10(+0.88%) |
Aug 10, 2020 | 12.11 | 12.16 | 11.83 | 11.92 | 20,161 | -0.11(-0.94%) |
Aug 07, 2020 | 12.05 | 12.08 | 11.90 | 12.03 | 8,253 | -0.20(-1.64%) |
Aug 06, 2020 | 12.07 | 12.25 | 12.07 | 12.23 | 67,901 | +0.08(+0.65%) |
Aug 05, 2020 | 12.22 | 12.27 | 12.04 | 12.15 | 14,331 | +0.13(+1.09%) |
Aug 04, 2020 | 11.91 | 12.14 | 11.79 | 12.02 | 103,897 | -0.09(-0.72%) |
Aug 03, 2020 | 12.14 | 12.19 | 11.99 | 12.11 | 107,699 | -0.29(-2.32%) |
Jul 31, 2020 | 12.56 | 12.56 | 12.39 | 12.40 | 36,794 | -0.30(-2.34%) |
Jul 30, 2020 | 12.42 | 12.71 | 12.39 | 12.69 | 28,161 | +0.12(+0.97%) |
Jul 29, 2020 | 12.66 | 12.66 | 12.55 | 12.57 | 25,901 | +0.05(+0.42%) |
Jul 28, 2020 | 12.34 | 12.59 | 12.30 | 12.52 | 15,349 | +0.08(+0.67%) |
Jul 27, 2020 | 12.31 | 12.54 | 12.26 | 12.44 | 24,300 | +0.20(+1.60%) |
Jul 24, 2020 | 12.18 | 12.29 | 11.91 | 12.24 | 28,312 | -0.09(-0.71%) |
Jul 23, 2020 | 12.85 | 12.91 | 12.33 | 12.33 | 104,648 | -0.61(-4.72%) |
Jul 22, 2020 | 12.78 | 13.00 | 12.78 | 12.94 | 29,910 | +0.25(+1.99%) |
Jul 21, 2020 | 12.68 | 12.79 | 12.49 | 12.68 | 56,984 | +0.26(+2.07%) |
Jul 20, 2020 | 12.21 | 12.46 | 12.19 | 12.43 | 38,906 | +0.28(+2.33%) |
Jul 17, 2020 | 12.10 | 12.15 | 12.04 | 12.14 | 16,964 | +0.10(+0.80%) |
Jul 16, 2020 | 11.94 | 12.07 | 11.86 | 12.05 | 40,154 | +0.03(+0.29%) |
Jul 15, 2020 | 12.07 | 12.07 | 11.88 | 12.01 | 55,254 | +0.16(+1.32%) |
Jul 14, 2020 | 11.61 | 11.93 | 11.47 | 11.86 | 200,119 | +0.11(+0.97%) |
Jul 13, 2020 | 12.11 | 12.12 | 11.74 | 11.74 | 90,709 | -0.26(-2.18%) |
Jul 10, 2020 | 11.80 | 12.03 | 11.80 | 12.00 | 12,150 | +0.18(+1.55%) |
Jul 09, 2020 | 12.09 | 12.09 | 11.76 | 11.82 | 30,086 | +0.01(+0.07%) |
Jul 08, 2020 | 11.86 | 11.92 | 11.70 | 11.81 | 76,718 | +0.23(+1.96%) |
Jul 07, 2020 | 11.76 | 11.86 | 11.55 | 11.59 | 21,812 | -0.10(-0.82%) |
Jul 06, 2020 | 11.83 | 11.87 | 11.68 | 11.68 | 21,519 | +0.30(+2.61%) |
Jul 02, 2020 | 11.66 | 11.80 | 11.36 | 11.38 | 31,521 | -0.12(-1.06%) |