Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.30 | 15.42 | 15.19 | 15.21 | 65,235 | -0.55(-3.49%) |
Mar 30, 2021 | 15.73 | 15.80 | 15.61 | 15.76 | 41,136 | +0.67(+4.44%) |
Mar 29, 2021 | 15.16 | 15.16 | 14.82 | 15.09 | 45,640 | +0.15(+1.00%) |
Mar 26, 2021 | 14.80 | 14.94 | 14.66 | 14.94 | 37,500 | +0.52(+3.61%) |
Mar 25, 2021 | 14.64 | 14.75 | 14.37 | 14.42 | 55,696 | -0.12(-0.83%) |
Mar 24, 2021 | 14.42 | 14.75 | 14.42 | 14.54 | 69,996 | -0.54(-3.58%) |
Mar 23, 2021 | 15.25 | 15.26 | 14.90 | 15.08 | 69,826 | +0.00(+0.00%) |
Mar 22, 2021 | 14.83 | 15.13 | 14.83 | 15.08 | 44,547 | +0.08(+0.53%) |
Mar 19, 2021 | 15.05 | 15.06 | 14.70 | 15.00 | 63,300 | -0.24(-1.57%) |
Mar 18, 2021 | 14.96 | 15.38 | 14.96 | 15.24 | 37,839 | -0.27(-1.74%) |
Mar 17, 2021 | 14.96 | 15.51 | 14.95 | 15.51 | 146,489 | +0.35(+2.31%) |
Mar 16, 2021 | 15.04 | 15.21 | 14.95 | 15.16 | 220,820 | +0.03(+0.20%) |
Mar 15, 2021 | 15.27 | 15.28 | 15.10 | 15.13 | 84,078 | -0.30(-1.94%) |
Mar 12, 2021 | 15.38 | 15.43 | 15.23 | 15.43 | 23,500 | +0.03(+0.19%) |
Mar 11, 2021 | 15.45 | 15.45 | 15.14 | 15.40 | 29,549 | -0.08(-0.52%) |
Mar 10, 2021 | 15.47 | 15.48 | 15.40 | 15.48 | 66,567 | -0.03(-0.19%) |
Mar 09, 2021 | 15.57 | 15.85 | 15.39 | 15.51 | 133,387 | +0.11(+0.71%) |
Mar 08, 2021 | 15.42 | 15.57 | 15.36 | 15.40 | 77,234 | -0.20(-1.28%) |
Mar 05, 2021 | 15.52 | 15.60 | 15.38 | 15.60 | 48,100 | +0.21(+1.36%) |
Mar 04, 2021 | 15.43 | 15.59 | 15.32 | 15.39 | 45,189 | -0.02(-0.13%) |
Mar 03, 2021 | 15.24 | 15.53 | 15.24 | 15.41 | 83,827 | -0.10(-0.64%) |
Mar 02, 2021 | 15.58 | 15.59 | 15.39 | 15.51 | 36,667 | -0.14(-0.89%) |
Mar 01, 2021 | 15.69 | 15.70 | 15.44 | 15.65 | 73,867 | -0.49(-3.04%) |
Feb 26, 2021 | 16.09 | 16.33 | 16.00 | 16.14 | 50,200 | -0.25(-1.53%) |
Feb 25, 2021 | 16.19 | 16.40 | 15.65 | 16.39 | 42,244 | +0.62(+3.93%) |
Feb 24, 2021 | 15.58 | 15.80 | 15.50 | 15.77 | 37,350 | -0.29(-1.81%) |
Feb 23, 2021 | 16.05 | 16.13 | 15.67 | 16.06 | 60,600 | +0.95(+6.29%) |
Feb 22, 2021 | 15.15 | 15.32 | 15.11 | 15.11 | 56,471 | +0.34(+2.30%) |
Feb 19, 2021 | 14.47 | 14.90 | 14.47 | 14.77 | 33,900 | +0.40(+2.78%) |
Feb 18, 2021 | 14.29 | 14.37 | 14.24 | 14.37 | 94,616 | +0.03(+0.21%) |
Feb 17, 2021 | 14.23 | 14.40 | 14.22 | 14.34 | 77,140 | -0.05(-0.35%) |
Feb 16, 2021 | 14.70 | 14.70 | 14.26 | 14.39 | 85,603 | +0.23(+1.62%) |
Feb 12, 2021 | 14.11 | 14.29 | 14.08 | 14.16 | 36,400 | +0.07(+0.50%) |
Feb 11, 2021 | 14.11 | 14.22 | 14.08 | 14.09 | 49,010 | +0.35(+2.55%) |
Feb 10, 2021 | 13.69 | 14.07 | 13.69 | 13.74 | 38,967 | +0.04(+0.31%) |
Feb 09, 2021 | 13.41 | 13.74 | 13.41 | 13.70 | 81,419 | -0.04(-0.31%) |
Feb 08, 2021 | 13.73 | 13.81 | 13.68 | 13.74 | 49,626 | +0.03(+0.18%) |
Feb 05, 2021 | 13.74 | 13.81 | 13.59 | 13.71 | 72,100 | -0.01(-0.04%) |
Feb 04, 2021 | 13.67 | 13.76 | 13.59 | 13.72 | 73,898 | -0.05(-0.36%) |
Feb 03, 2021 | 13.76 | 13.91 | 13.60 | 13.77 | 34,576 | +0.05(+0.36%) |
Feb 02, 2021 | 13.69 | 13.84 | 13.61 | 13.72 | 67,166 | -0.02(-0.18%) |
Feb 01, 2021 | 13.72 | 13.91 | 13.66 | 13.74 | 68,653 | +0.07(+0.55%) |
Jan 29, 2021 | 13.78 | 13.80 | 13.56 | 13.67 | 49,100 | -0.28(-2.01%) |
Jan 28, 2021 | 13.95 | 14.05 | 13.59 | 13.95 | 38,206 | +0.01(+0.07%) |
Jan 27, 2021 | 14.04 | 14.04 | 13.91 | 13.94 | 36,999 | -0.25(-1.76%) |
Jan 26, 2021 | 14.19 | 14.23 | 14.04 | 14.19 | 58,643 | +0.18(+1.28%) |
Jan 25, 2021 | 13.94 | 14.05 | 13.92 | 14.01 | 59,954 | -0.19(-1.34%) |
Jan 22, 2021 | 14.12 | 14.31 | 14.10 | 14.20 | 43,900 | +0.00(+0.00%) |
Jan 21, 2021 | 14.12 | 14.20 | 14.11 | 14.20 | 68,899 | -0.09(-0.63%) |
Jan 20, 2021 | 14.20 | 14.29 | 14.14 | 14.29 | 55,645 | -0.08(-0.56%) |
Jan 19, 2021 | 14.11 | 14.41 | 14.11 | 14.37 | 68,182 | +0.39(+2.79%) |
Jan 15, 2021 | 14.05 | 14.06 | 13.94 | 13.98 | 38,700 | +0.10(+0.72%) |
Jan 14, 2021 | 13.98 | 14.01 | 13.87 | 13.88 | 42,082 | -0.12(-0.86%) |
Jan 13, 2021 | 14.03 | 14.06 | 13.97 | 14.00 | 26,475 | +0.05(+0.36%) |
Jan 12, 2021 | 13.96 | 13.96 | 13.85 | 13.95 | 35,919 | -0.01(-0.07%) |
Jan 11, 2021 | 13.79 | 13.96 | 13.79 | 13.96 | 62,024 | +0.17(+1.23%) |
Jan 08, 2021 | 13.79 | 13.84 | 13.69 | 13.79 | 38,500 | +0.13(+0.95%) |
Jan 07, 2021 | 13.66 | 13.80 | 13.59 | 13.66 | 71,998 | -0.06(-0.44%) |
Jan 06, 2021 | 13.68 | 13.91 | 13.60 | 13.72 | 47,293 | -0.05(-0.36%) |
Jan 05, 2021 | 13.81 | 13.81 | 13.58 | 13.77 | 44,334 | +0.61(+4.64%) |
Jan 04, 2021 | 13.08 | 13.42 | 13.03 | 13.16 | 479,003 | +0.35(+2.73%) |
Dec 31, 2020 | 12.81 | 12.81 | 12.81 | 159,931 | +0.04(+0.31%) | |
Dec 30, 2020 | 12.87 | 12.91 | 12.76 | 12.77 | 159,931 | +0.14(+1.08%) |
Dec 29, 2020 | 12.67 | 12.72 | 12.61 | 12.63 | 159,215 | -0.08(-0.64%) |
Dec 28, 2020 | 12.75 | 12.76 | 12.69 | 12.71 | 104,287 | -0.26(-1.97%) |
Dec 24, 2020 | 12.68 | 12.97 | 12.68 | 12.97 | 49,100 | +0.05(+0.39%) |
Dec 23, 2020 | 12.67 | 12.93 | 12.67 | 12.92 | 54,139 | +0.02(+0.16%) |
Dec 22, 2020 | 12.94 | 12.96 | 12.88 | 12.90 | 67,207 | -0.13(-1.00%) |
Dec 21, 2020 | 13.03 | 13.11 | 12.94 | 13.03 | 160,325 | -0.24(-1.81%) |
Dec 18, 2020 | 13.27 | 13.36 | 13.20 | 13.27 | 128,100 | -0.19(-1.41%) |
Dec 17, 2020 | 13.50 | 13.52 | 13.42 | 13.46 | 57,220 | -0.14(-1.03%) |
Dec 16, 2020 | 13.58 | 13.66 | 13.55 | 13.60 | 58,345 | +0.10(+0.74%) |
Dec 15, 2020 | 13.50 | 13.57 | 13.44 | 13.50 | 58,132 | -0.12(-0.88%) |
Dec 14, 2020 | 13.34 | 13.69 | 13.34 | 13.62 | 30,538 | +0.03(+0.22%) |
Dec 11, 2020 | 13.33 | 13.62 | 13.33 | 13.59 | 50,200 | -0.01(-0.07%) |
Dec 10, 2020 | 13.73 | 13.73 | 13.34 | 13.60 | 183,837 | +0.17(+1.27%) |
Dec 09, 2020 | 13.21 | 13.52 | 13.21 | 13.43 | 63,091 | +0.09(+0.69%) |
Dec 08, 2020 | 13.15 | 13.42 | 13.15 | 13.34 | 77,051 | -0.06(-0.46%) |
Dec 07, 2020 | 13.15 | 13.49 | 13.15 | 13.40 | 48,444 | -0.04(-0.30%) |
Dec 04, 2020 | 13.55 | 13.55 | 13.15 | 13.44 | 77,600 | +0.00(+0.00%) |
Dec 03, 2020 | 13.15 | 13.48 | 13.15 | 13.44 | 102,514 | -0.03(-0.24%) |
Dec 02, 2020 | 13.15 | 13.53 | 13.15 | 13.47 | 40,652 | +0.06(+0.47%) |
Dec 01, 2020 | 13.64 | 13.64 | 13.39 | 13.41 | 56,527 | +0.10(+0.75%) |
Nov 30, 2020 | 13.61 | 13.61 | 13.31 | 13.31 | 36,197 | -0.39(-2.85%) |
Nov 27, 2020 | 13.70 | 13.74 | 13.62 | 13.70 | 24,800 | -0.12(-0.87%) |
Nov 25, 2020 | 13.79 | 13.85 | 13.79 | 13.82 | 87,900 | +0.03(+0.22%) |
Nov 24, 2020 | 13.68 | 13.82 | 13.68 | 13.79 | 57,527 | +0.31(+2.34%) |
Nov 23, 2020 | 13.50 | 13.52 | 13.41 | 13.47 | 39,457 | -0.34(-2.43%) |
Nov 20, 2020 | 13.77 | 13.86 | 13.75 | 13.81 | 33,600 | +0.01(+0.07%) |
Nov 19, 2020 | 13.50 | 13.86 | 13.50 | 13.80 | 38,201 | +0.02(+0.15%) |
Nov 18, 2020 | 13.98 | 13.98 | 13.74 | 13.78 | 58,018 | +0.05(+0.36%) |
Nov 17, 2020 | 13.70 | 13.77 | 13.67 | 13.73 | 25,802 | +0.21(+1.55%) |
Nov 16, 2020 | 13.71 | 13.71 | 13.15 | 13.52 | 38,092 | -0.06(-0.44%) |
Nov 13, 2020 | 13.18 | 13.70 | 13.18 | 13.58 | 22,300 | +0.08(+0.59%) |
Nov 12, 2020 | 13.68 | 13.69 | 13.40 | 13.50 | 52,235 | -0.44(-3.16%) |
Nov 11, 2020 | 13.88 | 13.94 | 13.84 | 13.94 | 36,007 | +0.50(+3.72%) |
Nov 10, 2020 | 13.43 | 13.53 | 13.36 | 13.44 | 77,596 | +0.36(+2.75%) |
Nov 09, 2020 | 13.16 | 13.16 | 13.05 | 13.08 | 26,028 | +0.02(+0.15%) |
Nov 06, 2020 | 13.12 | 13.19 | 12.89 | 13.06 | 115,600 | -0.22(-1.67%) |
Nov 05, 2020 | 13.38 | 13.38 | 13.20 | 13.28 | 49,187 | -0.06(-0.43%) |
Nov 04, 2020 | 13.38 | 13.38 | 13.10 | 13.34 | 58,142 | +0.26(+1.99%) |
Nov 03, 2020 | 12.85 | 13.09 | 12.85 | 13.08 | 90,481 | +0.32(+2.52%) |
Nov 02, 2020 | 12.72 | 12.76 | 12.62 | 12.76 | 87,234 | -0.13(-1.02%) |
Oct 30, 2020 | 12.63 | 12.92 | 12.63 | 12.89 | 78,300 | +0.05(+0.39%) |
Oct 29, 2020 | 12.68 | 12.85 | 12.68 | 12.84 | 119,203 | +0.51(+4.14%) |
Oct 28, 2020 | 12.39 | 12.45 | 12.32 | 12.33 | 100,275 | -0.18(-1.44%) |
Oct 27, 2020 | 12.57 | 12.59 | 12.44 | 12.51 | 99,872 | -0.17(-1.34%) |
Oct 26, 2020 | 12.71 | 12.73 | 12.51 | 12.68 | 66,621 | -0.03(-0.24%) |
Oct 23, 2020 | 12.67 | 12.72 | 12.65 | 12.71 | 47,300 | +0.01(+0.08%) |
Oct 22, 2020 | 12.49 | 12.73 | 12.49 | 12.70 | 82,242 | +0.06(+0.47%) |
Oct 21, 2020 | 12.56 | 12.66 | 12.56 | 12.64 | 65,243 | -0.05(-0.43%) |
Oct 20, 2020 | 12.71 | 12.74 | 12.64 | 12.70 | 82,393 | +0.00(+0.04%) |
Oct 19, 2020 | 12.78 | 12.83 | 12.64 | 12.69 | 60,800 | -0.05(-0.39%) |
Oct 16, 2020 | 12.68 | 12.79 | 12.62 | 12.74 | 75,700 | -0.05(-0.39%) |
Oct 15, 2020 | 12.70 | 12.79 | 12.62 | 12.79 | 107,341 | +0.09(+0.71%) |
Oct 14, 2020 | 12.74 | 12.80 | 12.65 | 12.70 | 84,207 | -0.11(-0.83%) |
Oct 13, 2020 | 12.79 | 12.83 | 12.70 | 12.81 | 72,849 | +0.02(+0.13%) |
Oct 12, 2020 | 12.92 | 12.92 | 12.72 | 12.79 | 38,362 | +0.02(+0.16%) |
Oct 09, 2020 | 12.71 | 12.80 | 12.70 | 12.77 | 37,800 | -0.10(-0.78%) |
Oct 08, 2020 | 12.79 | 12.87 | 12.71 | 12.87 | 77,443 | +0.02(+0.16%) |
Oct 07, 2020 | 12.82 | 12.89 | 12.82 | 12.85 | 40,951 | +0.12(+0.94%) |
Oct 06, 2020 | 12.79 | 12.84 | 12.72 | 12.73 | 147,042 | -0.10(-0.78%) |
Oct 05, 2020 | 12.88 | 12.97 | 12.74 | 12.83 | 99,114 | -0.24(-1.84%) |
Oct 02, 2020 | 12.99 | 13.08 | 12.93 | 13.07 | 114,700 | +0.01(+0.08%) |
Oct 01, 2020 | 12.75 | 13.06 | 12.75 | 13.06 | 75,121 | +0.19(+1.48%) |
Sep 30, 2020 | 12.78 | 12.93 | 12.78 | 12.87 | 183,586 | +0.20(+1.58%) |
Sep 29, 2020 | 12.64 | 12.70 | 12.54 | 12.67 | 97,238 | -0.08(-0.63%) |
Sep 28, 2020 | 12.63 | 12.75 | 12.63 | 12.75 | 124,565 | +0.11(+0.87%) |
Sep 25, 2020 | 12.69 | 12.69 | 12.57 | 12.64 | 75,200 | -0.08(-0.63%) |
Sep 24, 2020 | 12.68 | 12.80 | 12.68 | 12.72 | 108,766 | +0.10(+0.79%) |
Sep 23, 2020 | 12.68 | 12.72 | 12.58 | 12.62 | 111,097 | -0.14(-1.10%) |
Sep 22, 2020 | 12.72 | 12.76 | 12.66 | 12.76 | 62,117 | -0.09(-0.70%) |
Sep 21, 2020 | 12.79 | 12.86 | 12.79 | 12.85 | 72,921 | -0.18(-1.38%) |
Sep 18, 2020 | 12.99 | 13.05 | 12.91 | 13.03 | 109,600 | -0.11(-0.84%) |
Sep 17, 2020 | 13.13 | 13.15 | 13.07 | 13.14 | 62,657 | +0.01(+0.08%) |
Sep 16, 2020 | 13.13 | 13.15 | 13.06 | 13.13 | 68,374 | +0.08(+0.65%) |
Sep 15, 2020 | 12.93 | 13.07 | 12.93 | 13.04 | 105,313 | +0.07(+0.58%) |
Sep 14, 2020 | 12.96 | 12.98 | 12.90 | 12.97 | 67,652 | +0.05(+0.39%) |
Sep 11, 2020 | 12.89 | 12.99 | 12.88 | 12.92 | 70,400 | +0.06(+0.47%) |
Sep 10, 2020 | 12.67 | 12.98 | 12.67 | 12.86 | 98,117 | -0.17(-1.30%) |
Sep 09, 2020 | 12.88 | 13.04 | 12.77 | 13.03 | 94,793 | +0.28(+2.20%) |
Sep 08, 2020 | 12.65 | 12.77 | 12.38 | 12.75 | 92,604 | -0.06(-0.47%) |
Sep 04, 2020 | 12.80 | 12.95 | 12.70 | 12.81 | 70,700 | -0.08(-0.62%) |
Sep 03, 2020 | 12.78 | 13.19 | 12.78 | 12.89 | 73,475 | -0.28(-2.13%) |
Sep 02, 2020 | 13.19 | 13.19 | 13.06 | 13.17 | 54,825 | +0.03(+0.23%) |
Sep 01, 2020 | 13.06 | 13.20 | 13.02 | 13.14 | 126,952 | -0.27(-2.05%) |
Aug 31, 2020 | 13.44 | 13.47 | 13.33 | 13.41 | 31,549 | +0.05(+0.41%) |
Aug 28, 2020 | 13.27 | 13.37 | 13.27 | 13.36 | 69,900 | +0.20(+1.52%) |
Aug 27, 2020 | 13.07 | 13.16 | 13.01 | 13.16 | 126,663 | -0.01(-0.08%) |
Aug 26, 2020 | 13.12 | 13.25 | 13.10 | 13.17 | 216,883 | +0.01(+0.08%) |
Aug 25, 2020 | 12.99 | 13.20 | 12.99 | 13.16 | 105,131 | +0.01(+0.08%) |
Aug 24, 2020 | 13.01 | 13.20 | 13.01 | 13.15 | 62,734 | +0.16(+1.23%) |
Aug 21, 2020 | 12.80 | 12.99 | 12.80 | 12.99 | 33,900 | +0.11(+0.85%) |
Aug 20, 2020 | 12.53 | 12.93 | 12.53 | 12.88 | 102,465 | +0.10(+0.78%) |
Aug 19, 2020 | 12.57 | 12.91 | 12.57 | 12.78 | 79,012 | +0.03(+0.24%) |
Aug 18, 2020 | 12.54 | 12.76 | 12.54 | 12.75 | 201,042 | +0.00(+0.00%) |
Aug 17, 2020 | 12.83 | 12.83 | 12.69 | 12.75 | 39,652 | +0.01(+0.08%) |
Aug 14, 2020 | 12.76 | 12.80 | 12.73 | 12.74 | 20,900 | -0.08(-0.62%) |
Aug 13, 2020 | 12.83 | 12.86 | 12.78 | 12.82 | 59,250 | +0.00(+0.00%) |
Aug 12, 2020 | 12.79 | 12.87 | 12.79 | 12.82 | 58,466 | +0.37(+2.97%) |
Aug 11, 2020 | 12.37 | 12.60 | 12.37 | 12.45 | 117,367 | +0.21(+1.72%) |
Aug 10, 2020 | 12.42 | 12.42 | 12.17 | 12.24 | 122,000 | +0.14(+1.16%) |
Aug 07, 2020 | 12.37 | 12.37 | 11.96 | 12.10 | 94,900 | -0.24(-1.94%) |
Aug 06, 2020 | 12.55 | 12.55 | 12.29 | 12.34 | 147,857 | -0.04(-0.32%) |
Aug 05, 2020 | 12.22 | 12.60 | 12.22 | 12.38 | 93,358 | +0.04(+0.32%) |
Aug 04, 2020 | 12.58 | 12.58 | 12.27 | 12.34 | 176,700 | +0.18(+1.48%) |
Aug 03, 2020 | 12.34 | 12.34 | 12.03 | 12.16 | 114,027 | +0.07(+0.58%) |
Jul 31, 2020 | 12.12 | 12.16 | 12.03 | 12.09 | 76,100 | +0.06(+0.50%) |
Jul 30, 2020 | 11.97 | 12.09 | 11.92 | 12.03 | 93,171 | +0.16(+1.35%) |
Jul 29, 2020 | 12.13 | 12.13 | 11.82 | 11.87 | 222,255 | +0.05(+0.42%) |
Jul 28, 2020 | 11.92 | 11.92 | 11.82 | 11.82 | 268,985 | +0.02(+0.15%) |
Jul 27, 2020 | 11.62 | 12.04 | 11.62 | 11.80 | 64,723 | -0.12(-0.99%) |
Jul 24, 2020 | 11.95 | 11.95 | 11.84 | 11.92 | 101,100 | +0.12(+1.02%) |
Jul 23, 2020 | 11.84 | 11.90 | 11.77 | 11.80 | 98,336 | -0.31(-2.56%) |
Jul 22, 2020 | 12.02 | 12.11 | 11.97 | 12.11 | 60,719 | -0.05(-0.41%) |
Jul 21, 2020 | 12.29 | 12.30 | 12.16 | 12.16 | 165,652 | -0.17(-1.38%) |
Jul 20, 2020 | 12.47 | 12.47 | 12.23 | 12.33 | 119,411 | -0.09(-0.72%) |
Jul 17, 2020 | 12.28 | 12.49 | 12.28 | 12.42 | 70,000 | -0.08(-0.64%) |
Jul 16, 2020 | 12.53 | 12.64 | 12.45 | 12.50 | 190,903 | -0.20(-1.57%) |
Jul 15, 2020 | 12.50 | 12.85 | 12.50 | 12.70 | 40,830 | -0.06(-0.43%) |
Jul 14, 2020 | 12.54 | 13.24 | 12.54 | 12.76 | 110,484 | +0.27(+2.20%) |
Jul 13, 2020 | 13.17 | 13.17 | 12.48 | 12.48 | 81,494 | -0.07(-0.56%) |
Jul 10, 2020 | 12.57 | 12.62 | 12.54 | 12.55 | 76,500 | +0.08(+0.64%) |
Jul 09, 2020 | 13.20 | 13.20 | 12.44 | 12.47 | 95,488 | -0.45(-3.48%) |
Jul 08, 2020 | 13.11 | 13.11 | 12.77 | 12.92 | 98,574 | +0.01(+0.08%) |
Jul 07, 2020 | 13.45 | 13.56 | 12.87 | 12.91 | 217,257 | -0.53(-3.94%) |
Jul 06, 2020 | 13.50 | 13.51 | 13.34 | 13.44 | 71,780 | +0.41(+3.15%) |
Jul 02, 2020 | 12.69 | 13.28 | 12.69 | 13.03 | 89,300 | +0.31(+2.44%) |
Jul 01, 2020 | 13.25 | 13.25 | 12.43 | 12.72 | 67,795 | +0.00(+0.00%) |
Jun 30, 2020 | 12.63 | 12.72 | 12.62 | 12.72 | 172,939 | +0.05(+0.39%) |
Jun 29, 2020 | 13.20 | 13.20 | 12.53 | 12.67 | 39,247 | -0.10(-0.78%) |
Jun 26, 2020 | 12.80 | 12.81 | 12.71 | 12.77 | 73,900 | +0.01(+0.08%) |
Jun 25, 2020 | 12.71 | 12.78 | 12.64 | 12.76 | 131,828 | +0.02(+0.16%) |
Jun 24, 2020 | 13.21 | 13.21 | 12.66 | 12.74 | 44,733 | -0.24(-1.85%) |
Jun 23, 2020 | 13.33 | 13.33 | 12.98 | 12.98 | 148,640 | -0.03(-0.23%) |
Jun 22, 2020 | 13.62 | 13.62 | 13.00 | 13.01 | 120,195 | -0.13(-0.99%) |
Jun 19, 2020 | 13.71 | 13.88 | 12.76 | 13.14 | 113,600 | +0.08(+0.61%) |
Jun 18, 2020 | 13.40 | 13.40 | 12.95 | 13.06 | 122,113 | +0.26(+2.03%) |
Jun 17, 2020 | 13.14 | 13.14 | 12.78 | 12.80 | 133,592 | +0.09(+0.71%) |
Jun 16, 2020 | 13.28 | 13.28 | 12.61 | 12.71 | 157,160 | -0.03(-0.20%) |
Jun 15, 2020 | 13.13 | 13.13 | 12.55 | 12.74 | 91,419 | -0.16(-1.27%) |
Jun 12, 2020 | 13.31 | 13.31 | 12.76 | 12.90 | 90,400 | +0.38(+3.04%) |
Jun 11, 2020 | 12.84 | 13.38 | 12.51 | 12.52 | 89,127 | -0.69(-5.22%) |
Jun 10, 2020 | 13.77 | 13.77 | 13.08 | 13.21 | 57,221 | +0.08(+0.61%) |
Jun 09, 2020 | 13.15 | 13.19 | 13.07 | 13.13 | 414,895 | +0.13(+1.00%) |
Jun 08, 2020 | 12.94 | 13.05 | 12.88 | 13.00 | 110,211 | +0.08(+0.60%) |
Jun 05, 2020 | 13.11 | 13.11 | 12.60 | 12.92 | 114,300 | +0.68(+5.58%) |
Jun 04, 2020 | 12.68 | 12.68 | 12.22 | 12.24 | 129,779 | -0.27(-2.16%) |
Jun 03, 2020 | 12.63 | 12.63 | 12.46 | 12.51 | 126,968 | -0.01(-0.08%) |
Jun 02, 2020 | 12.70 | 12.70 | 12.44 | 12.52 | 380,805 | +0.26(+2.12%) |
Jun 01, 2020 | 12.71 | 12.71 | 12.02 | 12.26 | 100,675 | +0.71(+6.15%) |
May 29, 2020 | 11.61 | 11.61 | 11.38 | 11.55 | 195,600 | -0.15(-1.28%) |
May 28, 2020 | 12.25 | 12.25 | 11.67 | 11.70 | 247,593 | -0.02(-0.17%) |
May 27, 2020 | 11.84 | 12.14 | 11.62 | 11.72 | 331,991 | +0.02(+0.17%) |
May 26, 2020 | 12.12 | 12.12 | 11.70 | 11.70 | 159,919 | +0.14(+1.21%) |
May 22, 2020 | 11.82 | 11.82 | 11.53 | 11.56 | 96,000 | -0.84(-6.77%) |
May 21, 2020 | 13.23 | 13.23 | 12.28 | 12.40 | 172,248 | -0.33(-2.59%) |
May 20, 2020 | 12.91 | 12.91 | 12.69 | 12.73 | 198,697 | +0.06(+0.50%) |
May 19, 2020 | 12.95 | 12.95 | 12.66 | 12.67 | 379,939 | -0.03(-0.26%) |
May 18, 2020 | 13.03 | 13.03 | 12.39 | 12.70 | 209,462 | +0.41(+3.33%) |
May 15, 2020 | 12.60 | 12.60 | 12.24 | 12.29 | 129,500 | -0.16(-1.31%) |
May 14, 2020 | 11.95 | 13.01 | 11.95 | 12.45 | 120,231 | +0.02(+0.19%) |
May 13, 2020 | 12.11 | 12.63 | 12.11 | 12.43 | 147,747 | -0.27(-2.13%) |
May 12, 2020 | 13.10 | 13.10 | 12.53 | 12.70 | 142,573 | -0.37(-2.79%) |
May 11, 2020 | 13.50 | 13.50 | 12.64 | 13.06 | 69,520 | -0.18(-1.40%) |
May 08, 2020 | 13.77 | 13.77 | 13.15 | 13.25 | 65,600 | +0.05(+0.38%) |
May 07, 2020 | 13.78 | 13.78 | 13.12 | 13.20 | 91,985 | -0.10(-0.75%) |
May 06, 2020 | 13.46 | 13.46 | 13.27 | 13.30 | 77,694 | -0.14(-1.04%) |
May 05, 2020 | 13.25 | 13.49 | 13.25 | 13.44 | 87,944 | +0.22(+1.66%) |
May 04, 2020 | 13.24 | 13.25 | 13.06 | 13.22 | 135,000 | -0.03(-0.23%) |
May 01, 2020 | 13.15 | 13.28 | 13.15 | 13.25 | 64,500 | -0.22(-1.63%) |
Apr 30, 2020 | 13.86 | 13.88 | 13.47 | 13.47 | 62,782 | -0.37(-2.67%) |
Apr 29, 2020 | 13.73 | 13.84 | 13.72 | 13.84 | 57,730 | +0.05(+0.40%) |
Apr 28, 2020 | 13.79 | 13.93 | 13.75 | 13.79 | 262,186 | +0.21(+1.58%) |
Apr 27, 2020 | 13.57 | 13.63 | 13.51 | 13.57 | 149,884 | +0.29(+2.18%) |
Apr 24, 2020 | 13.40 | 13.40 | 13.25 | 13.28 | 48,400 | +0.02(+0.15%) |
Apr 23, 2020 | 13.69 | 13.69 | 13.23 | 13.26 | 66,385 | -0.03(-0.23%) |
Apr 22, 2020 | 12.81 | 13.34 | 12.81 | 13.29 | 215,879 | +0.01(+0.11%) |
Apr 21, 2020 | 13.25 | 13.40 | 13.22 | 13.28 | 153,846 | -0.24(-1.81%) |
Apr 20, 2020 | 13.50 | 13.65 | 13.47 | 13.52 | 127,611 | -0.46(-3.31%) |
Apr 17, 2020 | 14.03 | 14.04 | 13.96 | 13.98 | 257,900 | +0.15(+1.11%) |
Apr 16, 2020 | 13.80 | 13.88 | 13.75 | 13.83 | 72,083 | -0.02(-0.14%) |
Apr 15, 2020 | 13.15 | 13.85 | 13.15 | 13.85 | 84,017 | -0.12(-0.86%) |
Apr 14, 2020 | 13.94 | 13.97 | 13.89 | 13.97 | 128,753 | +0.12(+0.87%) |
Apr 13, 2020 | 13.98 | 13.98 | 13.73 | 13.85 | 70,105 | -0.04(-0.29%) |
Apr 09, 2020 | 13.96 | 13.99 | 13.81 | 13.89 | 87,300 | +0.02(+0.14%) |
Apr 08, 2020 | 13.70 | 13.87 | 13.67 | 13.87 | 108,403 | +0.00(+0.00%) |
Apr 07, 2020 | 13.97 | 14.03 | 13.79 | 13.87 | 129,802 | +0.16(+1.17%) |
Apr 06, 2020 | 13.57 | 13.78 | 13.57 | 13.71 | 130,573 | +0.59(+4.50%) |
Apr 03, 2020 | 13.18 | 13.25 | 12.98 | 13.12 | 153,000 | -0.16(-1.20%) |
Apr 02, 2020 | 13.15 | 13.28 | 13.02 | 13.28 | 110,204 | +0.45(+3.51%) |