Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.68 | 21.50 | 19.45 | 21.37 | 1,242,426 | +1.35(+6.74%) |
Jun 29, 2021 | 20.18 | 20.49 | 20.01 | 20.02 | 663,569 | -0.03(-0.15%) |
Jun 28, 2021 | 19.20 | 20.14 | 19.20 | 20.05 | 355,559 | +0.85(+4.43%) |
Jun 25, 2021 | 19.68 | 19.68 | 19.19 | 19.20 | 313,993 | -0.54(-2.74%) |
Jun 24, 2021 | 19.35 | 19.95 | 19.13 | 19.74 | 274,163 | -0.03(-0.15%) |
Jun 23, 2021 | 19.87 | 19.93 | 19.52 | 19.77 | 193,657 | -0.10(-0.50%) |
Jun 22, 2021 | 20.21 | 20.26 | 19.77 | 19.87 | 149,734 | -0.59(-2.88%) |
Jun 21, 2021 | 19.95 | 20.69 | 19.74 | 20.46 | 243,039 | -0.12(-0.58%) |
Jun 18, 2021 | 20.21 | 20.94 | 19.99 | 20.58 | 402,771 | +0.93(+4.73%) |
Jun 17, 2021 | 20.38 | 20.53 | 19.57 | 19.65 | 695,255 | -1.31(-6.25%) |
Jun 16, 2021 | 21.24 | 21.50 | 20.94 | 20.96 | 223,574 | -0.10(-0.47%) |
Jun 15, 2021 | 20.94 | 21.18 | 20.71 | 21.06 | 289,882 | -0.27(-1.27%) |
Jun 14, 2021 | 21.23 | 21.61 | 21.07 | 21.33 | 336,959 | -0.91(-4.09%) |
Jun 11, 2021 | 22.14 | 22.28 | 21.74 | 22.24 | 260,730 | -0.22(-0.98%) |
Jun 10, 2021 | 22.37 | 22.73 | 22.25 | 22.46 | 336,047 | +0.24(+1.08%) |
Jun 09, 2021 | 21.91 | 22.38 | 21.75 | 22.22 | 261,165 | +0.01(+0.05%) |
Jun 08, 2021 | 22.04 | 22.33 | 22.00 | 22.21 | 295,760 | +0.36(+1.65%) |
Jun 07, 2021 | 22.08 | 22.13 | 21.70 | 21.85 | 325,724 | +0.43(+2.01%) |
Jun 04, 2021 | 21.05 | 21.47 | 21.05 | 21.42 | 251,430 | +0.67(+3.23%) |
Jun 03, 2021 | 21.21 | 21.21 | 20.52 | 20.75 | 162,136 | -0.19(-0.91%) |
Jun 02, 2021 | 21.20 | 21.27 | 20.71 | 20.94 | 187,688 | -0.18(-0.85%) |
Jun 01, 2021 | 21.00 | 21.47 | 20.97 | 21.12 | 421,243 | +0.83(+4.09%) |
May 28, 2021 | 20.42 | 20.64 | 20.22 | 20.29 | 228,873 | -0.27(-1.31%) |
May 27, 2021 | 19.64 | 20.74 | 19.64 | 20.56 | 587,321 | +1.10(+5.65%) |
May 26, 2021 | 19.21 | 19.52 | 18.83 | 19.46 | 623,571 | +0.18(+0.93%) |
May 25, 2021 | 20.00 | 20.01 | 19.23 | 19.28 | 589,548 | -0.79(-3.94%) |
May 24, 2021 | 19.80 | 20.12 | 19.70 | 20.07 | 274,047 | -0.11(-0.55%) |
May 21, 2021 | 20.25 | 20.38 | 20.13 | 20.18 | 570,103 | -0.23(-1.13%) |
May 20, 2021 | 20.20 | 20.61 | 20.12 | 20.41 | 252,811 | +0.27(+1.34%) |
May 19, 2021 | 19.73 | 20.19 | 19.44 | 20.14 | 579,325 | -0.05(-0.25%) |
May 18, 2021 | 20.16 | 20.31 | 20.01 | 20.19 | 444,499 | +0.31(+1.56%) |
May 17, 2021 | 19.91 | 20.16 | 19.75 | 19.88 | 905,347 | -0.04(-0.20%) |
May 14, 2021 | 21.03 | 21.12 | 19.88 | 19.92 | 827,015 | -0.61(-2.97%) |
May 13, 2021 | 21.48 | 21.48 | 20.20 | 20.53 | 1,365,766 | -1.16(-5.35%) |
May 12, 2021 | 22.30 | 22.30 | 21.46 | 21.69 | 862,186 | -0.59(-2.65%) |
May 11, 2021 | 22.24 | 22.49 | 22.16 | 22.28 | 777,530 | +0.16(+0.72%) |
May 10, 2021 | 22.74 | 22.74 | 22.01 | 22.12 | 746,170 | -0.79(-3.45%) |
May 07, 2021 | 22.81 | 22.98 | 22.34 | 22.91 | 923,545 | +0.31(+1.37%) |
May 06, 2021 | 22.15 | 22.72 | 21.99 | 22.60 | 1,063,951 | +0.60(+2.73%) |
May 05, 2021 | 21.59 | 22.08 | 21.39 | 22.00 | 731,956 | +0.53(+2.47%) |
May 04, 2021 | 20.99 | 21.47 | 20.99 | 21.47 | 712,388 | +0.72(+3.47%) |
May 03, 2021 | 21.28 | 21.44 | 20.66 | 20.75 | 430,381 | -0.04(-0.19%) |
Apr 30, 2021 | 19.90 | 20.84 | 19.90 | 20.79 | 381,000 | +0.80(+4.00%) |
Apr 29, 2021 | 19.97 | 20.01 | 19.68 | 19.99 | 362,965 | +0.13(+0.65%) |
Apr 28, 2021 | 19.96 | 20.61 | 19.74 | 19.86 | 796,390 | -0.60(-2.93%) |
Apr 27, 2021 | 20.65 | 20.87 | 20.11 | 20.46 | 529,589 | -0.21(-1.02%) |
Apr 26, 2021 | 20.50 | 20.80 | 20.25 | 20.67 | 806,502 | +0.66(+3.30%) |
Apr 23, 2021 | 19.75 | 20.04 | 19.71 | 20.01 | 371,800 | +0.01(+0.05%) |
Apr 22, 2021 | 19.42 | 20.10 | 19.29 | 20.00 | 513,847 | +0.75(+3.90%) |
Apr 21, 2021 | 18.93 | 19.40 | 18.77 | 19.25 | 353,408 | +0.27(+1.42%) |
Apr 20, 2021 | 18.73 | 19.08 | 18.73 | 18.98 | 419,338 | +0.38(+2.04%) |
Apr 19, 2021 | 18.50 | 18.64 | 18.50 | 18.60 | 265,141 | +0.23(+1.25%) |
Apr 16, 2021 | 18.50 | 18.50 | 18.26 | 18.37 | 230,500 | -0.03(-0.16%) |
Apr 15, 2021 | 18.54 | 18.54 | 18.26 | 18.40 | 218,613 | +0.01(+0.05%) |
Apr 14, 2021 | 18.23 | 18.48 | 18.20 | 18.39 | 250,272 | +0.38(+2.11%) |
Apr 13, 2021 | 17.79 | 18.08 | 17.78 | 18.01 | 215,293 | +0.36(+2.04%) |
Apr 12, 2021 | 17.86 | 17.86 | 17.61 | 17.65 | 210,705 | -0.11(-0.62%) |
Apr 09, 2021 | 17.87 | 18.13 | 17.72 | 17.76 | 400,800 | +0.00(+0.00%) |
Apr 08, 2021 | 17.55 | 17.80 | 17.46 | 17.76 | 264,174 | +0.43(+2.48%) |
Apr 07, 2021 | 17.38 | 17.39 | 17.23 | 17.33 | 129,022 | +0.04(+0.23%) |
Apr 06, 2021 | 17.50 | 17.50 | 17.22 | 17.29 | 121,415 | -0.05(-0.29%) |
Apr 05, 2021 | 17.40 | 17.60 | 17.30 | 17.34 | 158,589 | +0.00(+0.00%) |
Apr 01, 2021 | 17.71 | 17.75 | 17.23 | 17.34 | 495,900 | -0.19(-1.08%) |
Mar 31, 2021 | 16.40 | 17.72 | 16.34 | 17.53 | 1,125,054 | +1.15(+7.02%) |
Mar 30, 2021 | 16.63 | 16.64 | 16.29 | 16.38 | 377,534 | -0.29(-1.74%) |
Mar 29, 2021 | 16.76 | 16.76 | 16.62 | 16.67 | 189,131 | -0.18(-1.07%) |
Mar 26, 2021 | 16.78 | 16.88 | 16.78 | 16.85 | 179,400 | +0.06(+0.36%) |
Mar 25, 2021 | 16.81 | 16.86 | 16.70 | 16.79 | 213,315 | -0.10(-0.59%) |
Mar 24, 2021 | 16.89 | 16.94 | 16.82 | 16.89 | 163,175 | +0.01(+0.06%) |
Mar 23, 2021 | 16.80 | 17.01 | 16.80 | 16.88 | 103,015 | +0.00(+0.00%) |
Mar 22, 2021 | 16.93 | 16.93 | 16.75 | 16.88 | 248,638 | -0.08(-0.47%) |
Mar 19, 2021 | 16.87 | 17.02 | 16.84 | 16.96 | 124,600 | +0.13(+0.77%) |
Mar 18, 2021 | 17.16 | 17.16 | 16.81 | 16.83 | 301,983 | -0.35(-2.04%) |
Mar 17, 2021 | 17.21 | 17.21 | 17.09 | 17.18 | 84,969 | -0.01(-0.06%) |
Mar 16, 2021 | 17.19 | 17.23 | 17.02 | 17.19 | 147,072 | +0.02(+0.12%) |
Mar 15, 2021 | 17.01 | 17.22 | 16.94 | 17.17 | 193,969 | +0.09(+0.53%) |
Mar 12, 2021 | 17.06 | 17.14 | 16.93 | 17.08 | 143,800 | -0.08(-0.47%) |
Mar 11, 2021 | 17.16 | 17.21 | 17.02 | 17.16 | 206,641 | +0.15(+0.88%) |
Mar 10, 2021 | 17.13 | 17.15 | 16.95 | 17.01 | 359,876 | -0.31(-1.79%) |
Mar 09, 2021 | 17.20 | 17.35 | 17.07 | 17.32 | 220,902 | +0.02(+0.12%) |
Mar 08, 2021 | 17.40 | 17.40 | 17.05 | 17.30 | 182,750 | -0.05(-0.29%) |
Mar 05, 2021 | 17.11 | 17.35 | 17.10 | 17.35 | 312,800 | +0.40(+2.36%) |
Mar 04, 2021 | 16.91 | 17.17 | 16.87 | 16.95 | 394,101 | -0.03(-0.18%) |
Mar 03, 2021 | 17.08 | 17.09 | 16.90 | 16.98 | 219,746 | -0.22(-1.28%) |
Mar 02, 2021 | 16.94 | 17.29 | 16.88 | 17.20 | 428,476 | +0.20(+1.18%) |
Mar 01, 2021 | 17.21 | 17.26 | 16.95 | 17.00 | 300,628 | -0.21(-1.25%) |
Feb 26, 2021 | 17.02 | 17.23 | 17.01 | 17.21 | 486,700 | -0.05(-0.26%) |
Feb 25, 2021 | 17.33 | 17.34 | 17.09 | 17.26 | 232,569 | -0.20(-1.15%) |
Feb 24, 2021 | 17.43 | 17.50 | 17.37 | 17.46 | 182,191 | +0.12(+0.69%) |
Feb 23, 2021 | 17.37 | 17.50 | 17.27 | 17.34 | 306,392 | +0.09(+0.52%) |
Feb 22, 2021 | 17.00 | 17.29 | 17.00 | 17.25 | 329,521 | +0.27(+1.59%) |
Feb 19, 2021 | 17.18 | 17.29 | 16.94 | 16.98 | 455,700 | -0.09(-0.53%) |
Feb 18, 2021 | 17.13 | 17.14 | 17.03 | 17.07 | 125,140 | -0.03(-0.18%) |
Feb 17, 2021 | 16.96 | 17.12 | 16.89 | 17.10 | 165,016 | +0.03(+0.18%) |
Feb 16, 2021 | 16.77 | 17.07 | 16.77 | 17.07 | 322,002 | +0.37(+2.22%) |
Feb 12, 2021 | 16.79 | 16.88 | 16.67 | 16.70 | 919,300 | -0.07(-0.42%) |
Feb 11, 2021 | 16.65 | 16.88 | 16.63 | 16.77 | 448,467 | +0.19(+1.15%) |
Feb 10, 2021 | 16.85 | 16.85 | 16.54 | 16.58 | 2,976,953 | -0.52(-3.04%) |
Feb 09, 2021 | 17.36 | 17.50 | 16.83 | 17.10 | 644,340 | -0.21(-1.21%) |
Feb 08, 2021 | 17.09 | 17.38 | 17.05 | 17.31 | 488,552 | +0.35(+2.06%) |
Feb 05, 2021 | 17.00 | 17.05 | 16.90 | 16.96 | 133,300 | +0.02(+0.12%) |
Feb 04, 2021 | 17.03 | 17.06 | 16.87 | 16.94 | 106,526 | -0.01(-0.06%) |
Feb 03, 2021 | 16.76 | 16.99 | 16.62 | 16.95 | 239,717 | +0.15(+0.89%) |
Feb 02, 2021 | 16.81 | 16.89 | 16.74 | 16.80 | 187,494 | -0.16(-0.94%) |
Feb 01, 2021 | 16.95 | 16.96 | 16.72 | 16.96 | 389,066 | +0.08(+0.47%) |
Jan 29, 2021 | 16.83 | 17.02 | 16.53 | 16.88 | 285,100 | +0.31(+1.87%) |
Jan 28, 2021 | 16.82 | 17.06 | 16.51 | 16.57 | 173,909 | -0.03(-0.18%) |
Jan 27, 2021 | 16.87 | 16.90 | 16.56 | 16.60 | 232,220 | -0.04(-0.24%) |
Jan 26, 2021 | 16.41 | 16.72 | 16.41 | 16.64 | 225,575 | +0.48(+2.97%) |
Jan 25, 2021 | 15.78 | 16.24 | 15.72 | 16.16 | 362,266 | +0.31(+1.96%) |
Jan 22, 2021 | 16.40 | 16.43 | 15.80 | 15.85 | 469,000 | -0.68(-4.11%) |
Jan 21, 2021 | 16.74 | 16.75 | 16.53 | 16.53 | 167,157 | +0.05(+0.30%) |
Jan 20, 2021 | 16.43 | 16.63 | 16.36 | 16.48 | 428,125 | -0.21(-1.26%) |
Jan 19, 2021 | 16.85 | 16.89 | 16.66 | 16.69 | 274,728 | -0.21(-1.24%) |
Jan 15, 2021 | 16.94 | 16.95 | 16.81 | 16.90 | 198,300 | -0.05(-0.29%) |
Jan 14, 2021 | 16.67 | 17.00 | 16.65 | 16.95 | 275,594 | +0.28(+1.68%) |
Jan 13, 2021 | 17.00 | 17.01 | 16.64 | 16.67 | 451,160 | -0.12(-0.71%) |
Jan 12, 2021 | 15.85 | 16.82 | 15.78 | 16.79 | 1,122,995 | +0.99(+6.30%) |
Jan 11, 2021 | 15.93 | 15.93 | 15.78 | 15.79 | 237,623 | -0.13(-0.85%) |
Jan 08, 2021 | 15.98 | 15.98 | 15.83 | 15.93 | 291,600 | +0.03(+0.19%) |
Jan 07, 2021 | 15.74 | 15.90 | 15.65 | 15.90 | 223,134 | -0.01(-0.06%) |
Jan 06, 2021 | 15.92 | 15.94 | 15.78 | 15.91 | 145,399 | +0.08(+0.51%) |
Jan 05, 2021 | 15.70 | 15.88 | 15.67 | 15.83 | 218,420 | +0.24(+1.54%) |
Jan 04, 2021 | 15.77 | 15.79 | 15.46 | 15.59 | 370,050 | +0.01(+0.06%) |
Dec 31, 2020 | 15.58 | 15.58 | 15.58 | 269,688 | +0.28(+1.83%) | |
Dec 30, 2020 | 15.10 | 15.35 | 15.08 | 15.30 | 269,688 | +0.17(+1.12%) |
Dec 29, 2020 | 14.82 | 15.15 | 14.82 | 15.13 | 236,267 | +0.24(+1.61%) |
Dec 28, 2020 | 14.80 | 14.90 | 14.71 | 14.89 | 209,858 | +0.13(+0.88%) |
Dec 24, 2020 | 14.71 | 14.76 | 14.69 | 14.76 | 64,600 | +0.09(+0.61%) |
Dec 23, 2020 | 14.60 | 14.74 | 14.60 | 14.67 | 146,676 | +0.12(+0.82%) |
Dec 22, 2020 | 14.53 | 14.58 | 14.46 | 14.55 | 149,776 | +0.04(+0.28%) |
Dec 21, 2020 | 14.39 | 14.53 | 14.37 | 14.51 | 181,940 | +0.08(+0.55%) |
Dec 18, 2020 | 14.30 | 14.47 | 14.29 | 14.43 | 285,200 | +0.15(+1.05%) |
Dec 17, 2020 | 14.14 | 14.31 | 14.14 | 14.28 | 215,314 | +0.13(+0.92%) |
Dec 16, 2020 | 14.20 | 14.22 | 14.15 | 14.15 | 286,744 | +0.04(+0.28%) |
Dec 15, 2020 | 14.07 | 14.14 | 14.03 | 14.11 | 111,770 | +0.01(+0.07%) |
Dec 14, 2020 | 14.12 | 14.15 | 14.04 | 14.10 | 90,819 | -0.02(-0.14%) |
Dec 11, 2020 | 14.00 | 14.13 | 13.96 | 14.12 | 204,300 | +0.09(+0.64%) |
Dec 10, 2020 | 14.12 | 14.19 | 14.01 | 14.03 | 205,968 | -0.05(-0.36%) |
Dec 09, 2020 | 14.02 | 14.11 | 13.99 | 14.08 | 148,914 | +0.11(+0.79%) |
Dec 08, 2020 | 14.00 | 14.05 | 13.94 | 13.97 | 131,148 | -0.08(-0.57%) |
Dec 07, 2020 | 13.97 | 14.14 | 13.86 | 14.05 | 196,174 | +0.05(+0.36%) |
Dec 04, 2020 | 14.11 | 14.11 | 13.96 | 14.00 | 196,000 | -0.13(-0.92%) |
Dec 03, 2020 | 14.18 | 14.18 | 14.04 | 14.13 | 503,101 | +0.06(+0.43%) |
Dec 02, 2020 | 13.94 | 14.10 | 13.86 | 14.07 | 1,254,915 | +0.10(+0.72%) |
Dec 01, 2020 | 14.19 | 14.20 | 13.97 | 13.97 | 248,839 | -0.18(-1.27%) |
Nov 30, 2020 | 14.34 | 14.34 | 14.09 | 14.15 | 185,425 | -0.24(-1.67%) |
Nov 27, 2020 | 14.17 | 14.39 | 14.16 | 14.39 | 92,400 | +0.21(+1.48%) |
Nov 25, 2020 | 14.32 | 14.32 | 14.18 | 14.18 | 191,900 | -0.13(-0.91%) |
Nov 24, 2020 | 14.21 | 14.33 | 14.13 | 14.31 | 333,102 | +0.00(+0.00%) |
Nov 23, 2020 | 14.32 | 14.36 | 14.25 | 14.31 | 157,818 | +0.15(+1.06%) |
Nov 20, 2020 | 14.26 | 14.29 | 14.16 | 14.16 | 92,600 | +0.02(+0.14%) |
Nov 19, 2020 | 14.11 | 14.22 | 14.07 | 14.14 | 235,195 | -0.08(-0.56%) |
Nov 18, 2020 | 14.16 | 14.30 | 14.16 | 14.22 | 134,444 | +0.12(+0.85%) |
Nov 17, 2020 | 14.16 | 14.18 | 14.08 | 14.10 | 151,786 | +0.01(+0.07%) |
Nov 16, 2020 | 14.00 | 14.10 | 13.95 | 14.09 | 136,672 | +0.13(+0.93%) |
Nov 13, 2020 | 13.88 | 14.04 | 13.88 | 13.96 | 205,100 | +0.06(+0.43%) |
Nov 12, 2020 | 14.08 | 14.11 | 13.85 | 13.90 | 309,201 | -0.23(-1.63%) |
Nov 11, 2020 | 14.28 | 14.30 | 14.08 | 14.13 | 185,602 | -0.06(-0.42%) |
Nov 10, 2020 | 13.84 | 14.28 | 13.82 | 14.19 | 360,774 | +0.47(+3.43%) |
Nov 09, 2020 | 13.72 | 13.80 | 13.70 | 13.72 | 137,686 | +0.04(+0.29%) |
Nov 06, 2020 | 13.73 | 13.79 | 13.68 | 13.68 | 106,400 | -0.05(-0.36%) |
Nov 05, 2020 | 13.83 | 13.91 | 13.71 | 13.73 | 228,981 | +0.12(+0.88%) |
Nov 04, 2020 | 13.55 | 13.65 | 13.43 | 13.61 | 406,731 | +0.16(+1.19%) |
Nov 03, 2020 | 13.39 | 13.48 | 13.39 | 13.45 | 101,669 | +0.14(+1.05%) |
Nov 02, 2020 | 13.22 | 13.34 | 13.22 | 13.31 | 160,236 | -0.02(-0.15%) |
Oct 30, 2020 | 13.33 | 13.40 | 13.28 | 13.33 | 152,300 | +0.09(+0.68%) |
Oct 29, 2020 | 13.23 | 13.36 | 13.20 | 13.24 | 297,745 | -0.07(-0.53%) |
Oct 28, 2020 | 13.40 | 13.48 | 13.30 | 13.31 | 403,996 | -0.37(-2.70%) |
Oct 27, 2020 | 13.78 | 13.86 | 13.67 | 13.68 | 117,781 | -0.05(-0.36%) |
Oct 26, 2020 | 13.75 | 13.79 | 13.65 | 13.73 | 168,755 | -0.09(-0.65%) |
Oct 23, 2020 | 13.79 | 13.85 | 13.78 | 13.82 | 204,600 | +0.02(+0.14%) |
Oct 22, 2020 | 13.80 | 13.89 | 13.74 | 13.80 | 138,283 | -0.02(-0.14%) |
Oct 21, 2020 | 13.80 | 13.88 | 13.76 | 13.82 | 170,900 | +0.09(+0.66%) |
Oct 20, 2020 | 13.68 | 13.77 | 13.66 | 13.73 | 171,481 | +0.07(+0.51%) |
Oct 19, 2020 | 13.60 | 13.68 | 13.60 | 13.66 | 297,503 | +0.09(+0.66%) |
Oct 16, 2020 | 13.65 | 13.66 | 13.55 | 13.57 | 167,000 | +0.02(+0.15%) |
Oct 15, 2020 | 13.36 | 13.60 | 13.36 | 13.55 | 166,568 | +0.12(+0.89%) |
Oct 14, 2020 | 13.35 | 13.46 | 13.34 | 13.43 | 337,154 | +0.05(+0.37%) |
Oct 13, 2020 | 13.29 | 13.42 | 13.29 | 13.38 | 341,720 | +0.08(+0.60%) |
Oct 12, 2020 | 13.49 | 13.50 | 13.29 | 13.30 | 594,311 | -0.20(-1.48%) |
Oct 09, 2020 | 13.37 | 13.55 | 13.32 | 13.50 | 244,100 | +0.19(+1.43%) |
Oct 08, 2020 | 13.48 | 13.50 | 13.28 | 13.31 | 210,260 | -0.07(-0.52%) |
Oct 07, 2020 | 13.40 | 13.48 | 13.36 | 13.38 | 166,488 | +0.09(+0.68%) |
Oct 06, 2020 | 13.26 | 13.42 | 13.25 | 13.29 | 307,017 | +0.10(+0.76%) |
Oct 05, 2020 | 13.20 | 13.23 | 13.11 | 13.19 | 148,492 | +0.06(+0.46%) |
Oct 02, 2020 | 13.14 | 13.25 | 13.11 | 13.13 | 122,500 | -0.11(-0.83%) |
Oct 01, 2020 | 13.25 | 13.30 | 13.20 | 13.24 | 142,971 | +0.13(+0.99%) |
Sep 30, 2020 | 12.72 | 13.28 | 12.69 | 13.11 | 1,181,927 | +0.39(+3.07%) |
Sep 29, 2020 | 12.72 | 12.74 | 12.64 | 12.72 | 161,365 | -0.05(-0.39%) |
Sep 28, 2020 | 12.69 | 12.85 | 12.59 | 12.77 | 309,560 | +0.02(+0.16%) |
Sep 25, 2020 | 12.76 | 12.81 | 12.70 | 12.75 | 168,100 | +0.03(+0.24%) |
Sep 24, 2020 | 12.75 | 12.79 | 12.69 | 12.72 | 462,254 | -0.15(-1.17%) |
Sep 23, 2020 | 12.86 | 12.88 | 12.81 | 12.87 | 991,534 | -0.02(-0.16%) |
Sep 22, 2020 | 12.92 | 13.02 | 12.87 | 12.89 | 239,214 | -0.06(-0.46%) |
Sep 21, 2020 | 13.13 | 13.13 | 12.88 | 12.95 | 560,637 | -0.24(-1.82%) |
Sep 18, 2020 | 13.09 | 13.19 | 13.04 | 13.19 | 499,500 | +0.16(+1.23%) |
Sep 17, 2020 | 12.88 | 13.09 | 12.88 | 13.03 | 516,332 | +0.08(+0.62%) |
Sep 16, 2020 | 12.85 | 12.98 | 12.85 | 12.95 | 146,578 | +0.08(+0.62%) |
Sep 15, 2020 | 12.91 | 12.91 | 12.80 | 12.87 | 408,738 | -0.08(-0.62%) |
Sep 14, 2020 | 12.97 | 12.97 | 12.88 | 12.95 | 416,650 | -0.04(-0.31%) |
Sep 11, 2020 | 12.91 | 12.99 | 12.79 | 12.99 | 466,400 | +0.15(+1.17%) |
Sep 10, 2020 | 12.75 | 12.87 | 12.74 | 12.84 | 236,585 | +0.12(+0.94%) |
Sep 09, 2020 | 12.73 | 12.74 | 12.66 | 12.72 | 167,505 | -0.04(-0.31%) |
Sep 08, 2020 | 12.63 | 12.77 | 12.60 | 12.76 | 362,031 | +0.10(+0.79%) |
Sep 04, 2020 | 12.66 | 12.66 | 12.55 | 12.66 | 223,800 | +0.12(+0.96%) |
Sep 03, 2020 | 12.61 | 12.66 | 12.51 | 12.54 | 305,744 | -0.12(-0.95%) |
Sep 02, 2020 | 12.64 | 12.66 | 12.52 | 12.66 | 135,209 | +0.03(+0.24%) |
Sep 01, 2020 | 12.52 | 12.65 | 12.52 | 12.63 | 282,078 | +0.01(+0.08%) |
Aug 31, 2020 | 12.74 | 12.76 | 12.55 | 12.62 | 621,617 | -0.08(-0.63%) |
Aug 28, 2020 | 12.67 | 12.71 | 12.56 | 12.70 | 355,800 | +0.03(+0.24%) |
Aug 27, 2020 | 12.65 | 12.68 | 12.60 | 12.67 | 306,735 | +0.09(+0.72%) |
Aug 26, 2020 | 12.56 | 12.58 | 12.48 | 12.58 | 444,776 | +0.00(+0.00%) |
Aug 25, 2020 | 12.47 | 12.59 | 12.43 | 12.58 | 629,258 | +0.29(+2.36%) |
Aug 24, 2020 | 12.20 | 12.29 | 12.20 | 12.29 | 407,938 | +0.14(+1.15%) |
Aug 21, 2020 | 12.13 | 12.19 | 12.12 | 12.15 | 390,800 | +0.00(+0.00%) |
Aug 20, 2020 | 12.13 | 12.15 | 12.02 | 12.15 | 189,646 | +0.00(+0.00%) |
Aug 19, 2020 | 12.18 | 12.22 | 12.12 | 12.15 | 257,744 | -0.08(-0.65%) |
Aug 18, 2020 | 12.30 | 12.32 | 12.18 | 12.23 | 642,153 | -0.09(-0.73%) |
Aug 17, 2020 | 12.21 | 12.32 | 12.20 | 12.32 | 729,361 | +0.23(+1.90%) |
Aug 14, 2020 | 12.06 | 12.13 | 12.05 | 12.09 | 454,900 | -0.02(-0.17%) |
Aug 13, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 861,799 | +0.36(+3.06%) |
Aug 12, 2020 | 11.64 | 11.75 | 11.54 | 11.75 | 633,881 | +0.08(+0.69%) |
Aug 11, 2020 | 11.66 | 11.74 | 11.58 | 11.67 | 909,940 | +0.01(+0.09%) |
Aug 10, 2020 | 11.60 | 11.66 | 11.55 | 11.66 | 442,700 | +0.07(+0.60%) |
Aug 07, 2020 | 11.66 | 11.66 | 11.53 | 11.59 | 197,200 | -0.05(-0.43%) |
Aug 06, 2020 | 11.70 | 11.70 | 11.58 | 11.64 | 211,937 | +0.00(+0.00%) |
Aug 05, 2020 | 11.60 | 11.65 | 11.54 | 11.64 | 202,142 | +0.10(+0.87%) |
Aug 04, 2020 | 11.68 | 11.69 | 11.52 | 11.54 | 403,160 | -0.23(-1.95%) |
Aug 03, 2020 | 11.74 | 11.79 | 11.69 | 11.77 | 264,669 | +0.05(+0.43%) |
Jul 31, 2020 | 11.79 | 11.79 | 11.68 | 11.72 | 170,100 | -0.01(-0.09%) |
Jul 30, 2020 | 11.70 | 11.82 | 11.70 | 11.73 | 165,672 | +0.03(+0.26%) |
Jul 29, 2020 | 11.76 | 11.79 | 11.69 | 11.70 | 357,218 | -0.07(-0.59%) |
Jul 28, 2020 | 11.79 | 11.81 | 11.75 | 11.77 | 398,877 | -0.15(-1.26%) |
Jul 27, 2020 | 11.96 | 12.00 | 11.87 | 11.92 | 868,375 | -0.06(-0.50%) |
Jul 24, 2020 | 11.96 | 12.03 | 11.92 | 11.98 | 101,200 | -0.01(-0.08%) |
Jul 23, 2020 | 11.94 | 12.00 | 11.87 | 11.99 | 114,326 | +0.04(+0.33%) |
Jul 22, 2020 | 11.89 | 11.97 | 11.84 | 11.95 | 101,155 | +0.12(+1.01%) |
Jul 21, 2020 | 11.90 | 11.95 | 11.80 | 11.83 | 293,889 | -0.15(-1.25%) |
Jul 20, 2020 | 12.05 | 12.05 | 11.88 | 11.98 | 166,911 | -0.11(-0.91%) |
Jul 17, 2020 | 12.06 | 12.10 | 12.05 | 12.09 | 200,800 | +0.08(+0.67%) |
Jul 16, 2020 | 11.93 | 12.09 | 11.93 | 12.01 | 469,384 | +0.10(+0.84%) |
Jul 15, 2020 | 11.92 | 11.99 | 11.82 | 11.91 | 1,117,746 | -0.03(-0.25%) |
Jul 14, 2020 | 12.06 | 12.07 | 11.91 | 11.94 | 271,552 | -0.03(-0.25%) |
Jul 13, 2020 | 12.11 | 12.11 | 11.96 | 11.97 | 2,168,873 | -0.30(-2.44%) |
Jul 10, 2020 | 12.64 | 12.65 | 12.20 | 12.27 | 617,600 | -0.39(-3.08%) |
Jul 09, 2020 | 12.74 | 12.78 | 12.62 | 12.66 | 143,611 | +0.13(+1.04%) |
Jul 08, 2020 | 12.39 | 12.55 | 12.37 | 12.53 | 87,486 | +0.06(+0.48%) |
Jul 07, 2020 | 12.43 | 12.54 | 12.41 | 12.47 | 142,888 | -0.11(-0.87%) |
Jul 06, 2020 | 12.62 | 12.65 | 12.51 | 12.58 | 184,221 | +0.10(+0.80%) |
Jul 02, 2020 | 12.59 | 12.65 | 12.44 | 12.48 | 223,400 | -0.19(-1.50%) |