Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.78 | 19.92 | 19.36 | 19.81 | 27,479 | +0.04(+0.19%) |
May 27, 2021 | 19.73 | 19.82 | 19.53 | 19.78 | 31,435 | +0.17(+0.86%) |
May 26, 2021 | 19.31 | 19.89 | 19.20 | 19.61 | 51,947 | +0.28(+1.45%) |
May 25, 2021 | 19.71 | 19.71 | 19.10 | 19.33 | 72,366 | -0.47(-2.35%) |
May 24, 2021 | 19.42 | 19.94 | 19.10 | 19.80 | 61,043 | +0.45(+2.31%) |
May 21, 2021 | 19.56 | 19.56 | 19.08 | 19.35 | 24,742 | -0.02(-0.10%) |
May 20, 2021 | 19.42 | 19.52 | 18.98 | 19.37 | 53,290 | +0.03(+0.14%) |
May 19, 2021 | 18.45 | 19.43 | 18.45 | 19.34 | 47,561 | +0.42(+2.22%) |
May 18, 2021 | 18.63 | 19.09 | 18.56 | 18.92 | 87,631 | +0.20(+1.05%) |
May 17, 2021 | 18.18 | 18.75 | 18.18 | 18.72 | 84,657 | +0.50(+2.76%) |
May 14, 2021 | 18.07 | 18.25 | 17.93 | 18.22 | 31,850 | +0.17(+0.93%) |
May 13, 2021 | 17.47 | 18.19 | 17.47 | 18.05 | 24,490 | +0.70(+4.03%) |
May 12, 2021 | 18.39 | 18.71 | 17.17 | 17.35 | 43,260 | -1.01(-5.48%) |
May 11, 2021 | 18.39 | 18.48 | 18.12 | 18.36 | 37,274 | -0.04(-0.20%) |
May 10, 2021 | 18.05 | 18.45 | 17.93 | 18.40 | 44,939 | +0.33(+1.80%) |
May 07, 2021 | 17.62 | 18.07 | 17.40 | 18.07 | 26,316 | +0.37(+2.11%) |
May 06, 2021 | 18.07 | 18.10 | 17.52 | 17.70 | 30,176 | -0.48(-2.61%) |
May 05, 2021 | 18.27 | 18.27 | 17.99 | 18.17 | 23,653 | -0.16(-0.86%) |
May 04, 2021 | 18.17 | 18.37 | 17.89 | 18.33 | 75,875 | -0.05(-0.25%) |
May 03, 2021 | 18.24 | 18.62 | 18.18 | 18.38 | 25,988 | +0.19(+1.07%) |
Apr 30, 2021 | 17.94 | 18.56 | 17.94 | 18.18 | 68,370 | +0.07(+0.38%) |
Apr 29, 2021 | 18.16 | 18.19 | 17.92 | 18.11 | 23,431 | +0.05(+0.28%) |
Apr 28, 2021 | 18.00 | 18.22 | 17.76 | 18.06 | 17,817 | +0.18(+0.98%) |
Apr 27, 2021 | 17.96 | 17.96 | 17.59 | 17.89 | 19,300 | -0.10(-0.57%) |
Apr 26, 2021 | 18.28 | 18.54 | 17.89 | 17.99 | 14,499 | -0.10(-0.56%) |
Apr 23, 2021 | 17.81 | 18.28 | 17.78 | 18.09 | 17,173 | +0.45(+2.57%) |
Apr 22, 2021 | 18.23 | 18.30 | 17.18 | 17.64 | 24,471 | -0.59(-3.25%) |
Apr 21, 2021 | 17.60 | 18.41 | 17.60 | 18.23 | 30,911 | +0.45(+2.55%) |
Apr 20, 2021 | 18.11 | 18.21 | 17.67 | 17.78 | 30,051 | -0.47(-2.59%) |
Apr 19, 2021 | 18.66 | 18.66 | 17.95 | 18.25 | 35,727 | -0.51(-2.71%) |
Apr 16, 2021 | 18.19 | 19.06 | 18.03 | 18.76 | 59,405 | +0.72(+4.00%) |
Apr 15, 2021 | 17.86 | 18.13 | 17.40 | 18.04 | 49,324 | +0.38(+2.15%) |
Apr 14, 2021 | 17.78 | 17.91 | 17.55 | 17.66 | 19,558 | -0.19(-1.04%) |
Apr 13, 2021 | 17.92 | 18.10 | 17.69 | 17.84 | 29,282 | -0.03(-0.16%) |
Apr 12, 2021 | 17.89 | 18.04 | 17.78 | 17.87 | 35,697 | +0.10(+0.57%) |
Apr 09, 2021 | 17.74 | 17.96 | 17.52 | 17.77 | 29,594 | +0.08(+0.47%) |
Apr 08, 2021 | 17.79 | 17.83 | 17.50 | 17.68 | 31,752 | +0.09(+0.53%) |
Apr 07, 2021 | 17.82 | 17.82 | 17.44 | 17.59 | 29,685 | -0.33(-1.86%) |
Apr 06, 2021 | 17.62 | 18.03 | 17.62 | 17.92 | 41,217 | +0.31(+1.73%) |
Apr 05, 2021 | 17.78 | 17.78 | 17.35 | 17.62 | 44,205 | +0.07(+0.42%) |
Apr 01, 2021 | 16.79 | 17.79 | 16.04 | 17.54 | 73,986 | +0.50(+2.93%) |
Mar 31, 2021 | 17.43 | 17.54 | 16.95 | 17.04 | 55,408 | -0.25(-1.45%) |
Mar 30, 2021 | 17.37 | 17.53 | 16.94 | 17.29 | 16,750 | +0.00(+0.00%) |
Mar 29, 2021 | 17.56 | 18.39 | 17.17 | 17.29 | 28,048 | -0.54(-3.01%) |
Mar 26, 2021 | 17.57 | 17.92 | 17.42 | 17.83 | 29,486 | +0.31(+1.74%) |
Mar 25, 2021 | 17.48 | 17.57 | 16.63 | 17.53 | 39,684 | +0.67(+3.95%) |
Mar 24, 2021 | 17.48 | 18.08 | 16.70 | 16.86 | 36,301 | -0.07(-0.44%) |
Mar 23, 2021 | 16.86 | 17.02 | 16.69 | 16.93 | 23,718 | -0.09(-0.54%) |
Mar 22, 2021 | 17.48 | 17.63 | 16.77 | 17.03 | 32,212 | -0.46(-2.65%) |
Mar 19, 2021 | 17.66 | 17.87 | 17.46 | 17.49 | 105,849 | -0.18(-1.00%) |
Mar 18, 2021 | 17.53 | 17.97 | 17.50 | 17.67 | 35,099 | +0.22(+1.27%) |
Mar 17, 2021 | 17.42 | 17.54 | 17.17 | 17.44 | 20,482 | -0.06(-0.32%) |
Mar 16, 2021 | 17.99 | 18.05 | 17.02 | 17.50 | 40,612 | -0.51(-2.83%) |
Mar 15, 2021 | 18.26 | 18.28 | 17.66 | 18.01 | 34,946 | -0.76(-4.05%) |
Mar 12, 2021 | 18.84 | 19.24 | 18.52 | 18.77 | 20,953 | +0.03(+0.15%) |
Mar 11, 2021 | 19.03 | 19.03 | 18.39 | 18.74 | 57,711 | -0.29(-1.51%) |
Mar 10, 2021 | 19.26 | 19.34 | 18.66 | 19.03 | 75,148 | +0.05(+0.24%) |
Mar 09, 2021 | 18.63 | 19.77 | 18.52 | 18.98 | 31,007 | +0.24(+1.28%) |
Mar 08, 2021 | 18.00 | 18.98 | 17.72 | 18.74 | 52,081 | +0.72(+4.01%) |
Mar 05, 2021 | 17.60 | 18.30 | 17.57 | 18.02 | 44,067 | +0.56(+3.24%) |
Mar 04, 2021 | 16.92 | 17.57 | 16.92 | 17.45 | 42,130 | +0.69(+4.09%) |
Mar 03, 2021 | 16.74 | 17.79 | 16.74 | 16.77 | 52,797 | +0.03(+0.17%) |
Mar 02, 2021 | 16.94 | 16.94 | 16.06 | 16.74 | 25,987 | -0.17(-0.99%) |
Mar 01, 2021 | 16.54 | 18.06 | 16.03 | 16.91 | 60,643 | +0.55(+3.34%) |
Feb 26, 2021 | 16.48 | 16.76 | 16.09 | 16.36 | 33,482 | -0.21(-1.28%) |
Feb 25, 2021 | 16.17 | 16.77 | 15.74 | 16.57 | 31,709 | +0.54(+3.35%) |
Feb 24, 2021 | 15.72 | 16.34 | 15.69 | 16.04 | 17,518 | +0.35(+2.24%) |
Feb 23, 2021 | 16.76 | 16.93 | 15.58 | 15.68 | 51,813 | -0.94(-5.63%) |
Feb 22, 2021 | 15.57 | 17.24 | 15.44 | 16.62 | 56,667 | +1.06(+6.78%) |
Feb 19, 2021 | 15.04 | 15.59 | 14.93 | 15.56 | 29,918 | +0.55(+3.64%) |
Feb 18, 2021 | 15.58 | 15.58 | 15.02 | 15.02 | 27,920 | -0.53(-3.39%) |
Feb 17, 2021 | 15.46 | 16.00 | 15.29 | 15.54 | 25,632 | +0.06(+0.36%) |
Feb 16, 2021 | 15.12 | 15.73 | 15.12 | 15.49 | 16,745 | +0.32(+2.14%) |
Feb 12, 2021 | 14.91 | 15.17 | 14.89 | 15.17 | 11,773 | +0.07(+0.49%) |
Feb 11, 2021 | 14.89 | 15.10 | 14.80 | 15.09 | 16,353 | +0.22(+1.49%) |
Feb 10, 2021 | 15.55 | 15.55 | 14.84 | 14.87 | 24,751 | -0.90(-5.71%) |
Feb 09, 2021 | 15.29 | 15.83 | 14.57 | 15.77 | 32,497 | +0.85(+5.67%) |
Feb 08, 2021 | 15.95 | 15.99 | 14.91 | 14.92 | 40,241 | -0.84(-5.31%) |
Feb 05, 2021 | 16.01 | 16.20 | 15.37 | 15.76 | 11,744 | -0.19(-1.21%) |
Feb 04, 2021 | 15.51 | 15.96 | 15.44 | 15.95 | 26,143 | +0.57(+3.71%) |
Feb 03, 2021 | 15.74 | 16.31 | 15.20 | 15.38 | 24,589 | -0.34(-2.16%) |
Feb 02, 2021 | 16.84 | 17.06 | 15.56 | 15.72 | 39,448 | -0.85(-5.11%) |
Feb 01, 2021 | 14.26 | 17.01 | 14.21 | 16.57 | 98,357 | +2.50(+17.78%) |
Jan 29, 2021 | 14.53 | 14.65 | 14.02 | 14.07 | 29,797 | -0.14(-0.97%) |
Jan 28, 2021 | 14.39 | 14.43 | 14.06 | 14.21 | 26,470 | +0.05(+0.32%) |
Jan 27, 2021 | 14.34 | 14.51 | 13.89 | 14.16 | 31,601 | -0.41(-2.84%) |
Jan 26, 2021 | 14.62 | 14.65 | 14.57 | 14.57 | 28,796 | +0.00(+0.00%) |
Jan 25, 2021 | 14.57 | 14.71 | 14.31 | 14.57 | 19,752 | -0.18(-1.25%) |
Jan 22, 2021 | 14.68 | 14.80 | 14.25 | 14.76 | 22,293 | -0.04(-0.25%) |
Jan 21, 2021 | 15.02 | 15.22 | 14.71 | 14.80 | 32,188 | -0.14(-0.92%) |
Jan 20, 2021 | 14.92 | 14.94 | 14.81 | 14.93 | 10,297 | +0.02(+0.12%) |
Jan 19, 2021 | 14.85 | 15.02 | 14.85 | 14.91 | 27,830 | +0.02(+0.12%) |
Jan 15, 2021 | 14.85 | 14.97 | 14.80 | 14.90 | 25,882 | -0.07(-0.49%) |
Jan 14, 2021 | 14.90 | 15.23 | 14.88 | 14.97 | 20,927 | +0.05(+0.31%) |
Jan 13, 2021 | 15.25 | 15.25 | 14.85 | 14.92 | 16,626 | -0.43(-2.81%) |
Jan 12, 2021 | 14.91 | 15.36 | 14.91 | 15.36 | 8,190 | +0.38(+2.52%) |
Jan 11, 2021 | 14.85 | 14.98 | 14.81 | 14.98 | 16,032 | +0.11(+0.74%) |
Jan 08, 2021 | 15.08 | 15.08 | 14.71 | 14.87 | 35,996 | -0.03(-0.19%) |
Jan 07, 2021 | 14.91 | 15.19 | 14.43 | 14.90 | 27,019 | +0.06(+0.37%) |
Jan 06, 2021 | 14.07 | 15.26 | 14.07 | 14.84 | 25,406 | +1.00(+7.24%) |
Jan 05, 2021 | 13.70 | 13.94 | 13.69 | 13.84 | 36,750 | +0.06(+0.47%) |
Jan 04, 2021 | 13.83 | 14.00 | 13.77 | 13.77 | 21,830 | +0.08(+0.60%) |
Dec 31, 2020 | 13.69 | 13.69 | 13.69 | 35,213 | -0.24(-1.72%) | |
Dec 30, 2020 | 13.89 | 13.99 | 13.74 | 13.93 | 35,213 | +0.00(+0.00%) |
Dec 29, 2020 | 14.12 | 14.12 | 13.63 | 13.93 | 13,101 | -0.29(-2.07%) |
Dec 28, 2020 | 13.89 | 14.23 | 13.89 | 14.23 | 24,147 | +0.39(+2.79%) |
Dec 24, 2020 | 13.78 | 13.93 | 13.67 | 13.84 | 10,874 | +0.08(+0.60%) |
Dec 23, 2020 | 13.82 | 13.88 | 13.76 | 13.76 | 4,317 | +0.02(+0.13%) |
Dec 22, 2020 | 13.69 | 13.80 | 13.54 | 13.74 | 6,876 | +0.03(+0.20%) |
Dec 21, 2020 | 13.70 | 13.89 | 13.49 | 13.71 | 38,117 | +0.13(+0.95%) |
Dec 18, 2020 | 14.54 | 14.54 | 13.34 | 13.58 | 79,495 | -0.87(-6.04%) |
Dec 17, 2020 | 14.40 | 14.50 | 13.96 | 14.46 | 9,039 | +0.15(+1.03%) |
Dec 16, 2020 | 14.37 | 14.52 | 14.16 | 14.31 | 13,344 | -0.04(-0.26%) |
Dec 15, 2020 | 14.39 | 14.66 | 14.16 | 14.34 | 23,733 | +0.16(+1.10%) |
Dec 14, 2020 | 14.27 | 14.32 | 14.19 | 14.19 | 16,074 | -0.06(-0.45%) |
Dec 11, 2020 | 14.50 | 14.50 | 14.25 | 14.25 | 7,612 | -0.51(-3.49%) |
Dec 10, 2020 | 14.80 | 14.83 | 14.39 | 14.77 | 9,815 | +0.01(+0.06%) |
Dec 09, 2020 | 14.79 | 15.36 | 14.67 | 14.76 | 33,056 | +0.13(+0.88%) |
Dec 08, 2020 | 14.40 | 14.73 | 14.26 | 14.63 | 11,829 | +0.06(+0.38%) |
Dec 07, 2020 | 14.81 | 14.81 | 14.44 | 14.57 | 32,282 | -0.23(-1.55%) |
Dec 04, 2020 | 13.70 | 14.97 | 13.70 | 14.80 | 28,383 | +0.95(+6.83%) |
Dec 03, 2020 | 13.40 | 14.00 | 13.40 | 13.86 | 18,586 | +0.66(+5.02%) |
Dec 02, 2020 | 12.92 | 13.35 | 12.92 | 13.20 | 47,907 | +0.02(+0.14%) |
Dec 01, 2020 | 13.43 | 13.43 | 13.00 | 13.18 | 38,532 | +0.07(+0.56%) |
Nov 30, 2020 | 13.53 | 13.54 | 13.10 | 13.10 | 19,538 | -0.55(-4.04%) |
Nov 27, 2020 | 13.70 | 13.76 | 13.12 | 13.66 | 6,851 | -0.03(-0.20%) |
Nov 25, 2020 | 13.64 | 13.89 | 13.33 | 13.68 | 11,527 | -0.29(-2.04%) |
Nov 24, 2020 | 13.54 | 14.19 | 13.27 | 13.97 | 35,989 | +0.54(+4.04%) |
Nov 23, 2020 | 13.38 | 13.64 | 13.20 | 13.43 | 10,299 | +0.01(+0.07%) |
Nov 20, 2020 | 12.78 | 13.42 | 12.71 | 13.42 | 64,705 | +0.40(+3.04%) |
Nov 19, 2020 | 13.40 | 13.40 | 12.72 | 13.02 | 12,621 | -0.33(-2.48%) |
Nov 18, 2020 | 13.47 | 13.65 | 13.33 | 13.35 | 11,502 | +0.02(+0.14%) |
Nov 17, 2020 | 13.89 | 14.01 | 13.25 | 13.33 | 22,719 | -0.60(-4.29%) |
Nov 16, 2020 | 13.60 | 14.02 | 13.48 | 13.93 | 17,119 | +0.72(+5.43%) |
Nov 13, 2020 | 12.64 | 13.32 | 12.52 | 13.21 | 14,572 | +0.52(+4.13%) |
Nov 12, 2020 | 13.16 | 13.16 | 12.52 | 12.69 | 12,594 | -0.56(-4.23%) |
Nov 11, 2020 | 13.98 | 14.20 | 13.05 | 13.25 | 20,972 | -0.73(-5.22%) |
Nov 10, 2020 | 12.50 | 14.03 | 12.50 | 13.98 | 48,087 | +1.66(+13.48%) |
Nov 09, 2020 | 12.19 | 12.96 | 11.85 | 12.32 | 97,272 | +0.75(+6.47%) |
Nov 06, 2020 | 11.74 | 11.74 | 11.46 | 11.57 | 11,286 | -0.26(-2.16%) |
Nov 05, 2020 | 11.41 | 11.86 | 11.41 | 11.83 | 16,047 | +0.40(+3.51%) |
Nov 04, 2020 | 11.99 | 11.99 | 11.33 | 11.43 | 10,113 | -0.75(-6.15%) |
Nov 03, 2020 | 12.12 | 12.24 | 11.87 | 12.17 | 25,147 | +0.24(+1.99%) |
Nov 02, 2020 | 11.91 | 12.02 | 11.83 | 11.94 | 16,662 | +0.16(+1.39%) |
Oct 30, 2020 | 11.64 | 11.86 | 11.64 | 11.77 | 23,888 | -0.04(-0.31%) |
Oct 29, 2020 | 11.86 | 11.89 | 11.64 | 11.81 | 13,664 | -0.22(-1.82%) |
Oct 28, 2020 | 12.27 | 12.59 | 11.86 | 12.03 | 16,930 | -0.53(-4.22%) |
Oct 27, 2020 | 12.58 | 12.62 | 12.33 | 12.56 | 52,369 | -0.20(-1.57%) |
Oct 26, 2020 | 13.19 | 13.19 | 12.64 | 12.76 | 27,818 | -0.64(-4.77%) |
Oct 23, 2020 | 13.51 | 13.59 | 13.32 | 13.40 | 12,163 | -0.09(-0.68%) |
Oct 22, 2020 | 12.94 | 13.58 | 12.94 | 13.49 | 27,575 | +0.65(+5.05%) |
Oct 21, 2020 | 12.75 | 12.90 | 12.75 | 12.84 | 22,971 | +0.05(+0.36%) |
Oct 20, 2020 | 12.66 | 12.87 | 12.52 | 12.79 | 25,827 | +0.08(+0.65%) |
Oct 19, 2020 | 12.34 | 12.88 | 12.34 | 12.71 | 39,147 | +0.25(+1.98%) |
Oct 16, 2020 | 12.22 | 12.55 | 12.20 | 12.47 | 15,450 | +0.06(+0.51%) |
Oct 15, 2020 | 12.05 | 12.40 | 11.90 | 12.40 | 14,858 | +0.30(+2.49%) |
Oct 14, 2020 | 12.09 | 12.21 | 12.06 | 12.10 | 17,412 | +0.01(+0.08%) |
Oct 13, 2020 | 12.23 | 12.23 | 12.05 | 12.09 | 21,442 | -0.14(-1.12%) |
Oct 12, 2020 | 12.22 | 12.24 | 12.12 | 12.23 | 23,004 | -0.05(-0.45%) |
Oct 09, 2020 | 12.30 | 12.34 | 12.12 | 12.28 | 11,177 | +0.05(+0.45%) |
Oct 08, 2020 | 11.75 | 12.41 | 11.75 | 12.23 | 10,937 | -0.12(-0.96%) |
Oct 07, 2020 | 11.74 | 12.37 | 11.74 | 12.35 | 18,478 | +0.26(+2.11%) |
Oct 06, 2020 | 11.85 | 12.12 | 11.84 | 12.09 | 43,260 | +0.33(+2.79%) |
Oct 05, 2020 | 11.43 | 11.84 | 11.43 | 11.76 | 25,604 | +0.37(+3.20%) |
Oct 02, 2020 | 11.18 | 11.41 | 11.18 | 11.40 | 16,108 | +0.09(+0.81%) |
Oct 01, 2020 | 11.24 | 11.39 | 11.22 | 11.31 | 22,468 | +0.04(+0.32%) |
Sep 30, 2020 | 11.23 | 11.35 | 11.18 | 11.27 | 22,539 | +0.02(+0.16%) |
Sep 29, 2020 | 11.37 | 11.37 | 11.04 | 11.25 | 16,146 | -0.07(-0.64%) |
Sep 28, 2020 | 11.17 | 11.58 | 11.13 | 11.33 | 33,961 | +0.28(+2.56%) |
Sep 25, 2020 | 11.01 | 11.08 | 10.92 | 11.04 | 24,545 | +0.00(+0.00%) |
Sep 24, 2020 | 11.10 | 11.16 | 11.00 | 11.04 | 30,856 | -0.01(-0.08%) |
Sep 23, 2020 | 10.94 | 11.05 | 10.87 | 11.05 | 46,071 | +0.20(+1.85%) |
Sep 22, 2020 | 11.03 | 11.03 | 10.81 | 10.85 | 41,255 | -0.11(-1.00%) |
Sep 21, 2020 | 11.13 | 11.13 | 10.95 | 10.96 | 53,053 | -0.17(-1.56%) |
Sep 18, 2020 | 11.22 | 11.22 | 10.87 | 11.13 | 56,762 | -0.05(-0.41%) |
Sep 17, 2020 | 11.01 | 11.18 | 11.01 | 11.18 | 8,905 | +0.05(+0.41%) |
Sep 16, 2020 | 11.02 | 11.22 | 11.02 | 11.13 | 73,710 | +0.17(+1.58%) |
Sep 15, 2020 | 11.06 | 11.06 | 10.89 | 10.96 | 10,709 | -0.03(-0.25%) |
Sep 14, 2020 | 10.67 | 11.02 | 10.67 | 10.99 | 24,709 | +0.37(+3.53%) |
Sep 11, 2020 | 10.92 | 10.93 | 10.59 | 10.61 | 33,421 | -0.26(-2.43%) |
Sep 10, 2020 | 11.00 | 11.02 | 10.84 | 10.88 | 20,030 | -0.08(-0.75%) |
Sep 09, 2020 | 11.30 | 11.30 | 10.91 | 10.96 | 27,232 | -0.14(-1.23%) |
Sep 08, 2020 | 11.01 | 11.22 | 10.63 | 11.10 | 27,745 | +0.02(+0.17%) |
Sep 04, 2020 | 11.23 | 11.23 | 10.85 | 11.08 | 20,820 | +0.07(+0.66%) |
Sep 03, 2020 | 11.04 | 11.17 | 10.99 | 11.01 | 24,967 | -0.02(-0.17%) |
Sep 02, 2020 | 10.87 | 11.09 | 10.50 | 11.02 | 79,042 | +0.11(+1.00%) |
Sep 01, 2020 | 10.91 | 11.00 | 10.81 | 10.91 | 20,336 | -0.06(-0.58%) |
Aug 31, 2020 | 10.97 | 11.20 | 10.94 | 10.98 | 31,385 | -0.06(-0.58%) |
Aug 28, 2020 | 11.21 | 11.27 | 11.02 | 11.04 | 22,682 | -0.19(-1.71%) |
Aug 27, 2020 | 11.29 | 11.36 | 11.21 | 11.23 | 19,707 | +0.05(+0.49%) |
Aug 26, 2020 | 11.22 | 11.26 | 11.00 | 11.18 | 25,073 | -0.11(-0.97%) |
Aug 25, 2020 | 11.34 | 11.44 | 11.19 | 11.29 | 14,462 | -0.12(-1.04%) |
Aug 24, 2020 | 11.12 | 11.56 | 11.10 | 11.41 | 37,750 | +0.37(+3.31%) |
Aug 21, 2020 | 11.24 | 11.24 | 10.96 | 11.04 | 38,571 | -0.13(-1.14%) |
Aug 20, 2020 | 11.11 | 11.21 | 10.97 | 11.17 | 14,489 | -0.14(-1.21%) |
Aug 19, 2020 | 11.08 | 11.38 | 10.85 | 11.31 | 42,604 | +0.35(+3.16%) |
Aug 18, 2020 | 11.48 | 11.49 | 10.77 | 10.96 | 47,589 | -0.52(-4.53%) |
Aug 17, 2020 | 11.66 | 11.67 | 11.41 | 11.48 | 42,708 | -0.17(-1.49%) |
Aug 14, 2020 | 11.85 | 11.92 | 11.59 | 11.65 | 43,941 | -0.22(-1.85%) |
Aug 13, 2020 | 11.99 | 12.01 | 11.80 | 11.87 | 25,724 | -0.21(-1.74%) |
Aug 12, 2020 | 12.16 | 12.16 | 11.91 | 12.08 | 24,381 | +0.15(+1.22%) |
Aug 11, 2020 | 12.16 | 12.29 | 11.94 | 11.94 | 42,453 | -0.08(-0.68%) |
Aug 10, 2020 | 11.94 | 12.16 | 11.85 | 12.02 | 37,669 | +0.05(+0.46%) |
Aug 07, 2020 | 11.90 | 11.96 | 11.84 | 11.96 | 31,120 | +0.07(+0.61%) |
Aug 06, 2020 | 12.06 | 12.09 | 11.83 | 11.89 | 31,435 | -0.14(-1.14%) |
Aug 05, 2020 | 12.22 | 12.22 | 11.96 | 12.03 | 23,282 | -0.06(-0.52%) |
Aug 04, 2020 | 11.98 | 12.09 | 11.81 | 12.09 | 21,385 | +0.05(+0.38%) |
Aug 03, 2020 | 12.04 | 12.23 | 11.96 | 12.05 | 26,305 | +0.15(+1.29%) |
Jul 31, 2020 | 12.39 | 12.39 | 11.78 | 11.89 | 32,043 | -0.56(-4.51%) |
Jul 30, 2020 | 12.64 | 12.65 | 12.39 | 12.45 | 20,664 | -0.46(-3.57%) |
Jul 29, 2020 | 12.66 | 13.01 | 12.44 | 12.91 | 26,679 | +0.31(+2.44%) |
Jul 28, 2020 | 12.44 | 12.68 | 12.44 | 12.61 | 16,535 | +0.02(+0.14%) |
Jul 27, 2020 | 12.38 | 12.60 | 12.35 | 12.59 | 19,523 | +0.14(+1.16%) |
Jul 24, 2020 | 12.61 | 12.67 | 12.36 | 12.44 | 33,811 | -0.20(-1.57%) |
Jul 23, 2020 | 12.26 | 12.89 | 12.26 | 12.64 | 48,186 | +0.26(+2.12%) |
Jul 22, 2020 | 12.57 | 12.67 | 12.05 | 12.38 | 67,148 | -0.32(-2.49%) |
Jul 21, 2020 | 12.62 | 12.97 | 12.54 | 12.70 | 39,607 | +0.06(+0.50%) |
Jul 20, 2020 | 12.63 | 12.80 | 12.58 | 12.63 | 19,608 | -0.15(-1.20%) |
Jul 17, 2020 | 13.00 | 13.55 | 12.67 | 12.79 | 29,612 | -0.27(-2.08%) |
Jul 16, 2020 | 13.76 | 13.80 | 13.06 | 13.06 | 24,176 | -0.73(-5.32%) |
Jul 15, 2020 | 13.69 | 13.98 | 13.19 | 13.79 | 40,146 | +0.50(+3.74%) |
Jul 14, 2020 | 12.95 | 13.29 | 12.95 | 13.29 | 24,930 | +0.41(+3.16%) |
Jul 13, 2020 | 13.10 | 13.34 | 12.78 | 12.89 | 30,879 | -0.03(-0.21%) |
Jul 10, 2020 | 12.17 | 13.06 | 12.17 | 12.91 | 26,076 | +0.74(+6.10%) |
Jul 09, 2020 | 12.69 | 12.75 | 12.12 | 12.17 | 35,924 | -0.66(-5.15%) |
Jul 08, 2020 | 12.66 | 13.03 | 12.34 | 12.83 | 29,698 | +0.11(+0.85%) |
Jul 07, 2020 | 13.51 | 13.56 | 12.71 | 12.72 | 28,127 | -0.79(-5.83%) |
Jul 06, 2020 | 13.93 | 13.93 | 13.23 | 13.51 | 19,487 | +0.00(+0.00%) |
Jul 02, 2020 | 13.97 | 14.19 | 13.45 | 13.51 | 22,872 | -0.06(-0.47%) |
Jul 01, 2020 | 14.03 | 14.03 | 13.39 | 13.58 | 27,118 | -0.35(-2.53%) |
Jun 30, 2020 | 13.53 | 14.08 | 13.53 | 13.93 | 35,284 | +0.41(+3.01%) |
Jun 29, 2020 | 13.45 | 14.08 | 13.43 | 13.52 | 57,821 | +0.11(+0.81%) |
Jun 26, 2020 | 12.95 | 13.42 | 12.30 | 13.41 | 199,331 | +0.27(+2.07%) |
Jun 25, 2020 | 12.56 | 13.14 | 12.56 | 13.14 | 55,283 | +0.46(+3.64%) |
Jun 24, 2020 | 12.57 | 12.90 | 12.57 | 12.68 | 76,248 | +0.05(+0.43%) |
Jun 23, 2020 | 12.94 | 12.94 | 12.53 | 12.63 | 35,132 | -0.25(-1.97%) |
Jun 22, 2020 | 12.87 | 13.08 | 12.72 | 12.88 | 22,193 | +0.00(+0.00%) |
Jun 19, 2020 | 12.78 | 12.88 | 12.27 | 12.88 | 91,820 | +0.29(+2.30%) |
Jun 18, 2020 | 12.59 | 12.79 | 12.53 | 12.59 | 19,151 | -0.22(-1.70%) |
Jun 17, 2020 | 13.62 | 13.70 | 12.66 | 12.81 | 31,660 | -0.80(-5.86%) |
Jun 16, 2020 | 13.64 | 13.86 | 13.10 | 13.60 | 37,188 | +0.78(+6.07%) |
Jun 15, 2020 | 12.38 | 13.23 | 12.31 | 12.82 | 41,483 | -0.24(-1.87%) |
Jun 12, 2020 | 13.33 | 13.33 | 12.38 | 13.07 | 30,827 | +0.48(+3.81%) |
Jun 11, 2020 | 12.83 | 13.20 | 12.37 | 12.59 | 100,466 | -1.45(-10.32%) |
Jun 10, 2020 | 14.72 | 14.72 | 13.89 | 14.04 | 47,122 | -0.65(-4.44%) |
Jun 09, 2020 | 13.95 | 15.21 | 13.64 | 14.69 | 59,144 | +0.35(+2.46%) |
Jun 08, 2020 | 14.48 | 14.66 | 14.14 | 14.34 | 58,922 | -0.13(-0.88%) |
Jun 05, 2020 | 14.23 | 14.63 | 13.87 | 14.46 | 67,069 | +0.99(+7.32%) |
Jun 04, 2020 | 13.25 | 13.58 | 13.25 | 13.48 | 38,185 | -0.04(-0.27%) |
Jun 03, 2020 | 13.20 | 13.58 | 12.91 | 13.51 | 62,574 | +0.73(+5.74%) |
Jun 02, 2020 | 12.99 | 13.24 | 12.75 | 12.78 | 14,095 | -0.12(-0.91%) |