Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.70 | 12.81 | 12.63 | 12.69 | 22,203 | +0.02(+0.14%) |
Apr 29, 2021 | 12.72 | 12.84 | 12.67 | 12.67 | 25,995 | -0.06(-0.48%) |
Apr 28, 2021 | 12.87 | 12.90 | 12.67 | 12.73 | 32,621 | -0.07(-0.55%) |
Apr 27, 2021 | 12.89 | 12.97 | 12.80 | 12.80 | 51,722 | -0.12(-0.95%) |
Apr 26, 2021 | 12.90 | 13.04 | 12.90 | 12.92 | 24,052 | +0.00(+0.00%) |
Apr 23, 2021 | 12.93 | 12.97 | 12.85 | 12.92 | 12,017 | +0.04(+0.34%) |
Apr 22, 2021 | 12.93 | 12.93 | 12.86 | 12.88 | 15,565 | +0.03(+0.27%) |
Apr 21, 2021 | 12.85 | 12.90 | 12.77 | 12.84 | 29,463 | +0.05(+0.41%) |
Apr 20, 2021 | 12.98 | 12.98 | 12.70 | 12.79 | 30,287 | -0.10(-0.75%) |
Apr 19, 2021 | 12.89 | 12.97 | 12.78 | 12.89 | 24,524 | +0.06(+0.43%) |
Apr 16, 2021 | 12.81 | 12.84 | 12.79 | 12.83 | 36,527 | +0.03(+0.20%) |
Apr 15, 2021 | 12.91 | 12.95 | 12.78 | 12.81 | 26,420 | -0.04(-0.34%) |
Apr 14, 2021 | 12.87 | 12.89 | 12.84 | 12.85 | 23,446 | +0.04(+0.34%) |
Apr 13, 2021 | 12.76 | 12.83 | 12.63 | 12.81 | 39,976 | +0.18(+1.45%) |
Apr 12, 2021 | 12.68 | 12.68 | 12.55 | 12.62 | 20,742 | -0.03(-0.21%) |
Apr 09, 2021 | 12.55 | 12.65 | 12.55 | 12.65 | 28,831 | +0.06(+0.48%) |
Apr 08, 2021 | 12.63 | 12.63 | 12.55 | 12.59 | 26,742 | +0.04(+0.35%) |
Apr 07, 2021 | 12.53 | 12.55 | 12.45 | 12.55 | 65,529 | +0.06(+0.49%) |
Apr 06, 2021 | 12.52 | 12.52 | 12.38 | 12.48 | 42,077 | +0.03(+0.21%) |
Apr 05, 2021 | 12.40 | 12.52 | 12.36 | 12.46 | 32,938 | +0.08(+0.63%) |
Apr 01, 2021 | 12.41 | 12.42 | 12.32 | 12.38 | 35,148 | +0.10(+0.78%) |
Mar 31, 2021 | 12.27 | 12.37 | 12.27 | 12.28 | 38,479 | +0.03(+0.21%) |
Mar 30, 2021 | 12.26 | 12.36 | 12.21 | 12.26 | 17,467 | +0.06(+0.50%) |
Mar 29, 2021 | 12.22 | 12.24 | 12.19 | 12.20 | 28,174 | +0.00(+0.00%) |
Mar 26, 2021 | 12.07 | 12.21 | 12.07 | 12.20 | 41,006 | +0.16(+1.30%) |
Mar 25, 2021 | 12.11 | 12.19 | 12.03 | 12.04 | 39,604 | -0.09(-0.72%) |
Mar 24, 2021 | 12.22 | 12.23 | 12.13 | 12.13 | 38,705 | -0.08(-0.64%) |
Mar 23, 2021 | 12.17 | 12.21 | 12.11 | 12.21 | 37,441 | -0.02(-0.14%) |
Mar 22, 2021 | 12.19 | 12.26 | 12.10 | 12.22 | 40,720 | -0.01(-0.07%) |
Mar 19, 2021 | 12.14 | 12.29 | 12.08 | 12.23 | 24,810 | +0.05(+0.43%) |
Mar 18, 2021 | 12.18 | 12.21 | 12.14 | 12.18 | 23,511 | -0.07(-0.57%) |
Mar 17, 2021 | 12.33 | 12.37 | 12.14 | 12.25 | 43,249 | -0.10(-0.78%) |
Mar 16, 2021 | 12.42 | 12.47 | 12.25 | 12.34 | 40,508 | -0.09(-0.75%) |
Mar 15, 2021 | 12.33 | 12.49 | 12.23 | 12.44 | 46,329 | +0.18(+1.49%) |
Mar 12, 2021 | 12.39 | 12.40 | 12.23 | 12.26 | 40,813 | -0.16(-1.26%) |
Mar 11, 2021 | 12.46 | 12.46 | 12.36 | 12.41 | 27,797 | +0.02(+0.14%) |
Mar 10, 2021 | 12.37 | 12.45 | 12.31 | 12.39 | 18,541 | +0.07(+0.56%) |
Mar 09, 2021 | 12.29 | 12.34 | 12.24 | 12.33 | 19,005 | +0.10(+0.78%) |
Mar 08, 2021 | 12.15 | 12.27 | 12.14 | 12.23 | 22,767 | +0.08(+0.64%) |
Mar 05, 2021 | 12.28 | 12.30 | 12.07 | 12.15 | 30,667 | -0.05(-0.43%) |
Mar 04, 2021 | 12.33 | 12.35 | 12.13 | 12.20 | 34,085 | -0.06(-0.49%) |
Mar 03, 2021 | 12.26 | 12.29 | 12.16 | 12.26 | 39,625 | -0.04(-0.35%) |
Mar 02, 2021 | 12.25 | 12.33 | 12.20 | 12.31 | 33,480 | +0.09(+0.71%) |
Mar 01, 2021 | 12.12 | 12.24 | 12.12 | 12.22 | 42,702 | +0.12(+1.00%) |
Feb 26, 2021 | 11.96 | 12.11 | 11.90 | 12.10 | 85,661 | +0.16(+1.38%) |
Feb 25, 2021 | 12.13 | 12.13 | 11.86 | 11.94 | 69,887 | -0.19(-1.57%) |
Feb 24, 2021 | 12.06 | 12.15 | 11.94 | 12.13 | 52,044 | +0.09(+0.72%) |
Feb 23, 2021 | 12.39 | 12.39 | 11.83 | 12.04 | 225,029 | -0.37(-3.00%) |
Feb 22, 2021 | 12.42 | 12.55 | 12.37 | 12.41 | 69,306 | -0.06(-0.49%) |
Feb 19, 2021 | 12.58 | 12.58 | 12.38 | 12.47 | 62,142 | -0.04(-0.35%) |
Feb 18, 2021 | 12.58 | 12.58 | 12.49 | 12.52 | 52,073 | -0.10(-0.82%) |
Feb 17, 2021 | 12.76 | 12.87 | 12.60 | 12.62 | 19,340 | -0.04(-0.32%) |
Feb 16, 2021 | 12.90 | 12.90 | 12.66 | 12.66 | 35,323 | -0.25(-1.94%) |
Feb 12, 2021 | 12.95 | 12.95 | 12.82 | 12.91 | 15,273 | +0.03(+0.27%) |
Feb 11, 2021 | 12.97 | 13.03 | 12.84 | 12.88 | 29,730 | +0.00(+0.00%) |
Feb 10, 2021 | 12.89 | 12.90 | 12.87 | 12.88 | 20,103 | +0.03(+0.27%) |
Feb 09, 2021 | 12.95 | 12.95 | 12.57 | 12.84 | 100,466 | -0.06(-0.47%) |
Feb 08, 2021 | 12.78 | 12.95 | 12.75 | 12.90 | 43,207 | +0.08(+0.61%) |
Feb 05, 2021 | 12.82 | 12.92 | 12.74 | 12.83 | 27,423 | +0.01(+0.07%) |
Feb 04, 2021 | 12.82 | 12.82 | 12.70 | 12.82 | 23,560 | +0.03(+0.27%) |
Feb 03, 2021 | 12.79 | 12.79 | 12.76 | 12.78 | 14,901 | +0.02(+0.13%) |
Feb 02, 2021 | 12.70 | 12.83 | 12.67 | 12.76 | 35,370 | +0.07(+0.55%) |
Feb 01, 2021 | 12.66 | 12.71 | 12.53 | 12.70 | 70,879 | +0.16(+1.31%) |
Jan 29, 2021 | 12.45 | 12.53 | 12.37 | 12.53 | 22,563 | +0.05(+0.42%) |
Jan 28, 2021 | 12.55 | 12.60 | 12.47 | 12.48 | 21,203 | +0.04(+0.35%) |
Jan 27, 2021 | 12.45 | 12.46 | 12.36 | 12.44 | 30,012 | -0.10(-0.76%) |
Jan 26, 2021 | 12.49 | 12.62 | 12.46 | 12.53 | 47,780 | +0.03(+0.28%) |
Jan 25, 2021 | 12.55 | 12.55 | 12.44 | 12.50 | 15,234 | +0.00(+0.00%) |
Jan 22, 2021 | 12.55 | 12.57 | 12.45 | 12.50 | 26,729 | +0.01(+0.07%) |
Jan 21, 2021 | 12.44 | 12.52 | 12.38 | 12.49 | 41,794 | +0.10(+0.84%) |
Jan 20, 2021 | 12.46 | 12.46 | 12.37 | 12.38 | 27,768 | +0.05(+0.44%) |
Jan 19, 2021 | 12.35 | 12.37 | 12.31 | 12.33 | 27,148 | -0.04(-0.35%) |
Jan 15, 2021 | 12.42 | 12.45 | 12.36 | 12.37 | 23,808 | -0.03(-0.21%) |
Jan 14, 2021 | 12.24 | 12.45 | 12.23 | 12.40 | 31,947 | +0.12(+0.98%) |
Jan 13, 2021 | 12.16 | 12.45 | 12.14 | 12.28 | 53,641 | +0.10(+0.85%) |
Jan 12, 2021 | 12.17 | 12.19 | 12.15 | 12.18 | 24,052 | +0.04(+0.32%) |
Jan 11, 2021 | 12.10 | 12.14 | 12.08 | 12.14 | 34,385 | +0.04(+0.32%) |
Jan 08, 2021 | 12.10 | 12.13 | 12.05 | 12.10 | 37,280 | +0.00(+0.00%) |
Jan 07, 2021 | 12.12 | 12.12 | 12.05 | 12.10 | 24,474 | +0.03(+0.29%) |
Jan 06, 2021 | 12.05 | 12.09 | 12.05 | 12.06 | 25,333 | +0.04(+0.36%) |
Jan 05, 2021 | 12.03 | 12.11 | 12.02 | 12.02 | 31,523 | +0.03(+0.29%) |
Jan 04, 2021 | 12.09 | 12.09 | 11.99 | 11.99 | 33,166 | -0.09(-0.71%) |
Dec 31, 2020 | 12.07 | 12.07 | 12.07 | 35,299 | +0.06(+0.50%) | |
Dec 30, 2020 | 12.03 | 12.05 | 11.98 | 12.01 | 35,299 | +0.00(+0.00%) |
Dec 29, 2020 | 12.03 | 12.04 | 11.99 | 12.01 | 48,954 | +0.00(+0.00%) |
Dec 28, 2020 | 12.09 | 12.09 | 12.00 | 12.01 | 22,565 | +0.03(+0.26%) |
Dec 24, 2020 | 11.97 | 12.04 | 11.97 | 11.98 | 10,336 | +0.02(+0.17%) |
Dec 23, 2020 | 11.94 | 11.96 | 11.89 | 11.96 | 62,365 | +0.03(+0.29%) |
Dec 22, 2020 | 11.91 | 11.98 | 11.87 | 11.93 | 45,726 | -0.03(-0.22%) |
Dec 21, 2020 | 11.97 | 11.98 | 11.87 | 11.95 | 33,269 | -0.04(-0.36%) |
Dec 18, 2020 | 11.97 | 12.03 | 11.97 | 11.99 | 22,415 | +0.00(+0.00%) |
Dec 17, 2020 | 12.03 | 12.03 | 11.95 | 11.99 | 27,126 | +0.00(+0.00%) |
Dec 16, 2020 | 12.03 | 12.03 | 11.94 | 11.99 | 45,370 | -0.07(-0.62%) |
Dec 15, 2020 | 12.05 | 12.20 | 11.99 | 12.07 | 48,457 | +0.02(+0.14%) |
Dec 14, 2020 | 12.09 | 12.10 | 12.05 | 12.05 | 65,187 | -0.03(-0.28%) |
Dec 11, 2020 | 12.07 | 12.09 | 12.07 | 12.09 | 15,388 | -0.03(-0.28%) |
Dec 10, 2020 | 12.19 | 12.25 | 12.03 | 12.12 | 40,173 | -0.07(-0.56%) |
Dec 09, 2020 | 12.21 | 12.21 | 12.16 | 12.19 | 20,814 | +0.03(+0.28%) |
Dec 08, 2020 | 12.15 | 12.16 | 12.14 | 12.15 | 26,109 | +0.01(+0.07%) |
Dec 07, 2020 | 12.20 | 12.21 | 12.11 | 12.15 | 32,371 | -0.03(-0.28%) |
Dec 04, 2020 | 12.05 | 12.18 | 12.04 | 12.18 | 20,984 | +0.14(+1.14%) |
Dec 03, 2020 | 12.05 | 12.05 | 12.03 | 12.04 | 10,690 | +0.03(+0.21%) |
Dec 02, 2020 | 12.01 | 12.04 | 11.96 | 12.02 | 40,409 | +0.06(+0.50%) |
Dec 01, 2020 | 11.92 | 12.00 | 11.88 | 11.96 | 42,078 | +0.04(+0.36%) |
Nov 30, 2020 | 11.90 | 11.91 | 11.84 | 11.91 | 17,692 | +0.03(+0.29%) |
Nov 27, 2020 | 11.91 | 11.91 | 11.88 | 11.88 | 8,976 | +0.02(+0.15%) |
Nov 25, 2020 | 11.91 | 11.91 | 11.81 | 11.86 | 52,810 | -0.03(-0.22%) |
Nov 24, 2020 | 11.91 | 11.91 | 11.89 | 11.89 | 20,495 | +0.00(+0.00%) |
Nov 23, 2020 | 11.91 | 11.91 | 11.86 | 11.89 | 28,064 | -0.03(-0.22%) |
Nov 20, 2020 | 11.85 | 11.91 | 11.84 | 11.91 | 25,997 | +0.06(+0.51%) |
Nov 19, 2020 | 11.90 | 11.90 | 11.84 | 11.85 | 19,214 | -0.02(-0.14%) |
Nov 18, 2020 | 11.86 | 11.89 | 11.83 | 11.87 | 35,722 | +0.00(+0.02%) |
Nov 17, 2020 | 11.87 | 11.88 | 11.83 | 11.87 | 22,383 | +0.04(+0.31%) |
Nov 16, 2020 | 11.79 | 11.87 | 11.74 | 11.83 | 33,595 | +0.13(+1.08%) |
Nov 13, 2020 | 11.71 | 11.78 | 11.71 | 11.71 | 12,872 | +0.01(+0.07%) |
Nov 12, 2020 | 11.67 | 11.75 | 11.62 | 11.70 | 29,942 | +0.08(+0.66%) |
Nov 11, 2020 | 11.55 | 11.66 | 11.55 | 11.62 | 28,197 | -0.03(-0.22%) |
Nov 10, 2020 | 11.59 | 11.65 | 11.56 | 11.65 | 30,997 | +0.05(+0.44%) |
Nov 09, 2020 | 11.66 | 11.66 | 11.48 | 11.60 | 37,411 | +0.03(+0.30%) |
Nov 06, 2020 | 11.51 | 11.57 | 11.51 | 11.56 | 56,055 | +0.05(+0.45%) |
Nov 05, 2020 | 11.44 | 11.52 | 11.44 | 11.51 | 44,487 | +0.08(+0.67%) |
Nov 04, 2020 | 11.28 | 11.47 | 11.26 | 11.43 | 49,362 | +0.23(+2.06%) |
Nov 03, 2020 | 11.10 | 11.20 | 11.04 | 11.20 | 77,179 | +0.10(+0.92%) |
Nov 02, 2020 | 11.17 | 11.23 | 11.04 | 11.10 | 75,468 | -0.03(-0.23%) |
Oct 30, 2020 | 11.13 | 11.16 | 11.09 | 11.13 | 61,555 | -0.04(-0.38%) |
Oct 29, 2020 | 11.13 | 11.17 | 11.11 | 11.17 | 54,812 | +0.00(+0.00%) |
Oct 28, 2020 | 11.15 | 11.25 | 11.14 | 11.17 | 60,467 | -0.11(-0.98%) |
Oct 27, 2020 | 11.25 | 11.31 | 11.24 | 11.28 | 29,699 | -0.01(-0.08%) |
Oct 26, 2020 | 11.31 | 11.34 | 11.27 | 11.29 | 62,886 | -0.14(-1.20%) |
Oct 23, 2020 | 11.40 | 11.42 | 11.36 | 11.42 | 57,342 | -0.07(-0.59%) |
Oct 22, 2020 | 11.53 | 11.53 | 11.42 | 11.49 | 98,851 | -0.05(-0.44%) |
Oct 21, 2020 | 11.73 | 11.75 | 11.47 | 11.54 | 76,402 | -0.22(-1.85%) |
Oct 20, 2020 | 11.66 | 11.83 | 11.64 | 11.76 | 71,387 | +0.08(+0.69%) |
Oct 19, 2020 | 11.72 | 11.72 | 11.62 | 11.68 | 35,612 | +0.05(+0.46%) |
Oct 16, 2020 | 11.62 | 11.70 | 11.60 | 11.63 | 55,568 | +0.00(+0.00%) |
Oct 15, 2020 | 11.65 | 11.70 | 11.60 | 11.63 | 23,927 | -0.10(-0.87%) |
Oct 14, 2020 | 11.70 | 11.73 | 11.66 | 11.73 | 21,039 | +0.05(+0.44%) |
Oct 13, 2020 | 11.68 | 11.68 | 11.64 | 11.68 | 12,933 | +0.00(+0.04%) |
Oct 12, 2020 | 11.62 | 11.68 | 11.62 | 11.67 | 19,371 | +0.00(+0.04%) |
Oct 09, 2020 | 11.58 | 11.68 | 11.58 | 11.67 | 21,851 | +0.01(+0.07%) |
Oct 08, 2020 | 11.63 | 11.66 | 11.62 | 11.66 | 22,495 | +0.02(+0.15%) |
Oct 07, 2020 | 11.58 | 11.64 | 11.58 | 11.64 | 15,448 | +0.06(+0.51%) |
Oct 06, 2020 | 11.54 | 11.59 | 11.54 | 11.58 | 13,526 | -0.01(-0.07%) |
Oct 05, 2020 | 11.56 | 11.59 | 11.53 | 11.59 | 29,517 | +0.03(+0.22%) |
Oct 02, 2020 | 11.45 | 11.58 | 11.45 | 11.57 | 19,266 | +0.05(+0.43%) |
Oct 01, 2020 | 11.54 | 11.54 | 11.47 | 11.52 | 25,336 | +0.07(+0.61%) |
Sep 30, 2020 | 11.44 | 11.51 | 11.40 | 11.45 | 24,304 | -0.03(-0.22%) |
Sep 29, 2020 | 11.41 | 11.47 | 11.41 | 11.47 | 14,316 | +0.03(+0.26%) |
Sep 28, 2020 | 11.36 | 11.44 | 11.36 | 11.44 | 24,148 | +0.05(+0.45%) |
Sep 25, 2020 | 11.41 | 11.41 | 11.35 | 11.39 | 40,413 | +0.03(+0.26%) |
Sep 24, 2020 | 11.45 | 11.45 | 11.34 | 11.36 | 48,650 | -0.04(-0.35%) |
Sep 23, 2020 | 11.56 | 11.56 | 11.37 | 11.40 | 56,483 | -0.19(-1.64%) |
Sep 22, 2020 | 11.64 | 11.69 | 11.53 | 11.59 | 49,190 | -0.10(-0.87%) |
Sep 21, 2020 | 11.73 | 11.74 | 11.62 | 11.70 | 32,473 | -0.03(-0.22%) |
Sep 18, 2020 | 11.61 | 11.72 | 11.61 | 11.72 | 23,143 | +0.08(+0.66%) |
Sep 17, 2020 | 11.61 | 11.73 | 11.60 | 11.64 | 25,957 | +0.00(+0.02%) |
Sep 16, 2020 | 11.59 | 11.68 | 11.58 | 11.64 | 35,339 | +0.03(+0.22%) |
Sep 15, 2020 | 11.59 | 11.64 | 11.59 | 11.62 | 23,437 | +0.00(+0.00%) |
Sep 14, 2020 | 11.51 | 11.65 | 11.47 | 11.62 | 69,272 | +0.13(+1.11%) |
Sep 11, 2020 | 11.40 | 11.50 | 11.40 | 11.49 | 23,823 | +0.08(+0.67%) |
Sep 10, 2020 | 11.42 | 11.46 | 11.40 | 11.41 | 66,769 | +0.00(+0.00%) |
Sep 09, 2020 | 11.33 | 11.41 | 11.33 | 11.41 | 28,499 | +0.09(+0.82%) |
Sep 08, 2020 | 11.44 | 11.45 | 11.31 | 11.32 | 49,467 | -0.19(-1.62%) |
Sep 04, 2020 | 11.57 | 11.60 | 11.43 | 11.51 | 13,562 | -0.05(-0.44%) |
Sep 03, 2020 | 11.70 | 11.70 | 11.48 | 11.56 | 52,618 | -0.16(-1.37%) |
Sep 02, 2020 | 11.68 | 11.76 | 11.67 | 11.72 | 54,778 | +0.02(+0.15%) |
Sep 01, 2020 | 11.71 | 11.74 | 11.52 | 11.70 | 53,827 | +0.03(+0.22%) |
Aug 31, 2020 | 11.60 | 11.68 | 11.60 | 11.68 | 23,877 | +0.10(+0.88%) |
Aug 28, 2020 | 11.37 | 11.57 | 11.37 | 11.57 | 55,430 | +0.21(+1.87%) |
Aug 27, 2020 | 11.48 | 11.48 | 11.36 | 11.36 | 30,950 | -0.08(-0.74%) |
Aug 26, 2020 | 11.44 | 11.45 | 11.41 | 11.45 | 40,808 | +0.03(+0.30%) |
Aug 25, 2020 | 11.53 | 11.53 | 11.38 | 11.41 | 45,780 | -0.14(-1.18%) |
Aug 24, 2020 | 11.55 | 11.57 | 11.52 | 11.55 | 50,975 | +0.00(+0.00%) |
Aug 21, 2020 | 11.65 | 11.67 | 11.50 | 11.55 | 35,970 | -0.12(-1.02%) |
Aug 20, 2020 | 11.78 | 11.78 | 11.62 | 11.67 | 26,525 | -0.09(-0.79%) |
Aug 19, 2020 | 11.77 | 11.77 | 11.75 | 11.76 | 13,792 | +0.04(+0.37%) |
Aug 18, 2020 | 11.81 | 11.81 | 11.63 | 11.72 | 45,938 | -0.05(-0.44%) |
Aug 17, 2020 | 11.74 | 11.80 | 11.71 | 11.77 | 53,691 | +0.02(+0.17%) |
Aug 14, 2020 | 11.90 | 11.90 | 11.73 | 11.75 | 77,662 | -0.08(-0.64%) |
Aug 13, 2020 | 12.03 | 12.11 | 11.83 | 11.83 | 126,603 | -0.20(-1.69%) |
Aug 12, 2020 | 11.97 | 12.04 | 11.97 | 12.03 | 99,854 | -0.01(-0.07%) |
Aug 11, 2020 | 11.99 | 12.07 | 11.98 | 12.04 | 89,671 | +0.09(+0.78%) |
Aug 10, 2020 | 11.97 | 11.99 | 11.90 | 11.94 | 33,622 | +0.03(+0.28%) |
Aug 07, 2020 | 11.91 | 11.95 | 11.87 | 11.91 | 54,576 | +0.09(+0.79%) |
Aug 06, 2020 | 11.78 | 11.82 | 11.77 | 11.82 | 27,706 | +0.12(+1.01%) |
Aug 05, 2020 | 11.68 | 11.71 | 11.67 | 11.70 | 38,599 | +0.02(+0.14%) |
Aug 04, 2020 | 11.65 | 11.68 | 11.61 | 11.68 | 39,009 | +0.08(+0.73%) |
Aug 03, 2020 | 11.62 | 11.63 | 11.59 | 11.60 | 46,327 | +0.01(+0.07%) |
Jul 31, 2020 | 11.57 | 11.61 | 11.56 | 11.59 | 38,120 | +0.04(+0.37%) |
Jul 30, 2020 | 11.61 | 11.63 | 11.54 | 11.55 | 34,750 | -0.07(-0.58%) |
Jul 29, 2020 | 11.61 | 11.66 | 11.55 | 11.61 | 60,422 | -0.01(-0.07%) |
Jul 28, 2020 | 11.47 | 11.62 | 11.47 | 11.62 | 51,752 | +0.14(+1.18%) |
Jul 27, 2020 | 11.44 | 11.49 | 11.44 | 11.49 | 73,518 | +0.05(+0.44%) |
Jul 24, 2020 | 11.45 | 11.45 | 11.40 | 11.44 | 37,884 | +0.03(+0.22%) |
Jul 23, 2020 | 11.41 | 11.44 | 11.37 | 11.41 | 43,869 | -0.04(-0.37%) |
Jul 22, 2020 | 11.38 | 11.46 | 11.38 | 11.45 | 61,920 | +0.04(+0.37%) |
Jul 21, 2020 | 11.39 | 11.41 | 11.34 | 11.41 | 54,341 | +0.04(+0.37%) |
Jul 20, 2020 | 11.32 | 11.39 | 11.31 | 11.37 | 35,569 | +0.07(+0.60%) |
Jul 17, 2020 | 11.34 | 11.35 | 11.28 | 11.30 | 46,999 | -0.01(-0.05%) |
Jul 16, 2020 | 11.24 | 11.31 | 11.24 | 11.31 | 33,708 | +0.04(+0.37%) |
Jul 15, 2020 | 11.19 | 11.27 | 11.19 | 11.27 | 48,662 | +0.03(+0.23%) |
Jul 14, 2020 | 11.17 | 11.24 | 11.16 | 11.24 | 48,242 | +0.07(+0.60%) |
Jul 13, 2020 | 11.37 | 11.37 | 11.17 | 11.17 | 53,623 | -0.08(-0.75%) |
Jul 10, 2020 | 11.17 | 11.27 | 11.17 | 11.26 | 19,492 | +0.03(+0.30%) |
Jul 09, 2020 | 11.21 | 11.27 | 11.21 | 11.22 | 44,545 | +0.02(+0.15%) |
Jul 08, 2020 | 11.11 | 11.23 | 11.11 | 11.21 | 44,686 | +0.06(+0.53%) |
Jul 07, 2020 | 11.09 | 11.15 | 11.06 | 11.15 | 41,421 | +0.09(+0.84%) |
Jul 06, 2020 | 11.00 | 11.08 | 11.00 | 11.06 | 59,352 | +0.03(+0.23%) |
Jul 02, 2020 | 10.98 | 11.06 | 10.96 | 11.03 | 69,649 | +0.02(+0.15%) |
Jul 01, 2020 | 11.05 | 11.05 | 10.97 | 11.01 | 42,711 | +0.00(+0.00%) |
Jun 30, 2020 | 10.99 | 11.06 | 10.93 | 11.01 | 49,961 | +0.00(+0.00%) |
Jun 29, 2020 | 10.96 | 11.01 | 10.91 | 11.01 | 43,550 | +0.04(+0.38%) |
Jun 26, 2020 | 11.01 | 11.07 | 10.97 | 10.97 | 50,038 | -0.06(-0.53%) |
Jun 25, 2020 | 11.15 | 11.18 | 11.03 | 11.03 | 87,543 | -0.12(-1.06%) |
Jun 24, 2020 | 11.26 | 11.33 | 11.06 | 11.15 | 107,075 | -0.09(-0.82%) |
Jun 23, 2020 | 11.22 | 11.25 | 11.22 | 11.24 | 54,643 | +0.04(+0.38%) |
Jun 22, 2020 | 11.22 | 11.25 | 11.20 | 11.20 | 23,765 | -0.03(-0.22%) |
Jun 19, 2020 | 11.28 | 11.28 | 11.20 | 11.22 | 30,427 | +0.05(+0.45%) |
Jun 18, 2020 | 11.12 | 11.18 | 11.12 | 11.17 | 22,154 | +0.02(+0.15%) |
Jun 17, 2020 | 11.24 | 11.24 | 11.07 | 11.16 | 30,292 | -0.02(-0.15%) |
Jun 16, 2020 | 11.06 | 11.20 | 11.06 | 11.17 | 24,592 | +0.12(+1.09%) |
Jun 15, 2020 | 11.07 | 11.11 | 11.01 | 11.05 | 43,054 | -0.02(-0.15%) |
Jun 12, 2020 | 11.09 | 11.09 | 11.02 | 11.07 | 22,554 | +0.06(+0.53%) |
Jun 11, 2020 | 11.14 | 11.14 | 10.98 | 11.01 | 84,296 | -0.13(-1.20%) |
Jun 10, 2020 | 11.13 | 11.20 | 11.10 | 11.14 | 35,819 | +0.00(+0.00%) |
Jun 09, 2020 | 11.20 | 11.20 | 11.13 | 11.14 | 60,274 | -0.04(-0.37%) |
Jun 08, 2020 | 11.01 | 11.52 | 10.95 | 11.19 | 132,655 | +0.20(+1.79%) |
Jun 05, 2020 | 10.94 | 11.02 | 10.92 | 10.99 | 44,034 | +0.09(+0.81%) |
Jun 04, 2020 | 10.94 | 10.94 | 10.89 | 10.90 | 63,425 | +0.00(+0.00%) |
Jun 03, 2020 | 11.04 | 11.07 | 10.90 | 10.90 | 66,640 | -0.11(-0.99%) |
Jun 02, 2020 | 10.93 | 11.03 | 10.90 | 11.01 | 44,012 | +0.08(+0.77%) |
Jun 01, 2020 | 10.79 | 10.93 | 10.79 | 10.93 | 61,295 | +0.13(+1.16%) |
May 29, 2020 | 10.64 | 10.80 | 10.64 | 10.80 | 48,808 | +0.16(+1.50%) |
May 28, 2020 | 10.63 | 10.68 | 10.56 | 10.64 | 88,469 | +0.04(+0.40%) |
May 27, 2020 | 10.63 | 10.63 | 10.57 | 10.60 | 81,992 | -0.01(-0.08%) |
May 26, 2020 | 10.74 | 10.74 | 10.57 | 10.61 | 82,979 | +0.03(+0.32%) |
May 22, 2020 | 10.66 | 10.66 | 10.57 | 10.58 | 78,642 | +0.01(+0.07%) |
May 21, 2020 | 10.47 | 10.58 | 10.47 | 10.57 | 62,639 | +0.08(+0.81%) |
May 20, 2020 | 10.52 | 10.52 | 10.46 | 10.48 | 119,785 | +0.02(+0.16%) |
May 19, 2020 | 10.41 | 10.47 | 10.41 | 10.47 | 50,485 | +0.03(+0.24%) |
May 18, 2020 | 10.64 | 10.64 | 10.37 | 10.44 | 65,511 | +0.08(+0.75%) |
May 15, 2020 | 10.32 | 10.36 | 10.29 | 10.36 | 63,279 | +0.08(+0.81%) |
May 14, 2020 | 10.49 | 10.49 | 10.23 | 10.28 | 55,862 | -0.05(-0.49%) |
May 13, 2020 | 10.49 | 10.57 | 10.33 | 10.33 | 72,270 | -0.16(-1.51%) |
May 12, 2020 | 10.44 | 10.57 | 10.44 | 10.49 | 57,743 | +0.03(+0.24%) |
May 11, 2020 | 10.37 | 10.50 | 10.35 | 10.46 | 68,330 | -0.01(-0.08%) |
May 08, 2020 | 10.59 | 10.59 | 10.46 | 10.47 | 52,253 | -0.03(-0.32%) |
May 07, 2020 | 10.39 | 10.57 | 10.38 | 10.51 | 70,950 | +0.13(+1.29%) |
May 06, 2020 | 10.35 | 10.42 | 10.29 | 10.37 | 66,083 | +0.02(+0.24%) |
May 05, 2020 | 10.25 | 10.35 | 10.22 | 10.35 | 119,415 | +0.13(+1.22%) |
May 04, 2020 | 10.14 | 10.22 | 10.10 | 10.22 | 48,757 | +0.07(+0.66%) |