Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.02 | 13.13 | 12.76 | 12.76 | 1,076,788 | -0.25(-1.91%) |
Jul 29, 2021 | 13.00 | 13.14 | 12.95 | 13.01 | 689,922 | +0.13(+1.02%) |
Jul 28, 2021 | 12.70 | 12.99 | 12.70 | 12.88 | 942,251 | +0.12(+0.98%) |
Jul 27, 2021 | 12.80 | 12.87 | 12.56 | 12.76 | 872,577 | -0.10(-0.80%) |
Jul 26, 2021 | 12.77 | 13.00 | 12.74 | 12.86 | 794,848 | +0.11(+0.86%) |
Jul 23, 2021 | 12.80 | 12.86 | 12.69 | 12.75 | 901,040 | -0.01(-0.12%) |
Jul 22, 2021 | 13.05 | 13.05 | 12.75 | 12.76 | 1,205,442 | -0.29(-2.24%) |
Jul 21, 2021 | 12.95 | 13.14 | 12.95 | 13.06 | 805,128 | +0.12(+0.90%) |
Jul 20, 2021 | 12.96 | 13.09 | 12.82 | 12.94 | 1,078,758 | +0.04(+0.28%) |
Jul 19, 2021 | 13.03 | 13.03 | 12.72 | 12.90 | 1,807,008 | -0.17(-1.28%) |
Jul 16, 2021 | 13.21 | 13.27 | 13.02 | 13.07 | 791,068 | -0.06(-0.44%) |
Jul 15, 2021 | 13.15 | 13.16 | 12.98 | 13.13 | 989,587 | +0.05(+0.39%) |
Jul 14, 2021 | 13.15 | 13.35 | 13.04 | 13.08 | 1,160,161 | -0.03(-0.22%) |
Jul 13, 2021 | 13.51 | 13.51 | 13.05 | 13.11 | 1,491,798 | -0.38(-2.80%) |
Jul 12, 2021 | 13.47 | 13.53 | 13.34 | 13.48 | 917,644 | +0.00(+0.00%) |
Jul 09, 2021 | 13.37 | 13.50 | 13.35 | 13.48 | 853,120 | +0.26(+1.98%) |
Jul 08, 2021 | 13.16 | 13.47 | 12.97 | 13.22 | 1,218,193 | -0.07(-0.49%) |
Jul 07, 2021 | 13.45 | 13.51 | 13.28 | 13.29 | 706,178 | -0.19(-1.40%) |
Jul 06, 2021 | 13.53 | 13.54 | 13.35 | 13.48 | 801,741 | -0.04(-0.27%) |
Jul 02, 2021 | 13.65 | 13.66 | 13.45 | 13.51 | 533,193 | -0.14(-1.01%) |
Jul 01, 2021 | 13.56 | 13.69 | 13.53 | 13.65 | 536,533 | +0.10(+0.75%) |
Jun 30, 2021 | 13.55 | 13.61 | 13.42 | 13.55 | 517,793 | +0.11(+0.81%) |
Jun 29, 2021 | 13.66 | 13.69 | 13.43 | 13.44 | 818,678 | -0.22(-1.59%) |
Jun 28, 2021 | 13.84 | 13.86 | 13.61 | 13.66 | 892,454 | -0.21(-1.52%) |
Jun 25, 2021 | 14.00 | 14.06 | 13.85 | 13.87 | 1,843,459 | -0.14(-0.98%) |
Jun 24, 2021 | 13.99 | 14.08 | 13.97 | 14.01 | 432,382 | +0.01(+0.10%) |
Jun 23, 2021 | 13.98 | 14.11 | 13.96 | 13.99 | 534,288 | -0.03(-0.21%) |
Jun 22, 2021 | 14.10 | 14.13 | 13.96 | 14.02 | 495,967 | -0.06(-0.41%) |
Jun 21, 2021 | 13.93 | 14.13 | 13.93 | 14.08 | 712,662 | +0.21(+1.52%) |
Jun 18, 2021 | 14.13 | 14.20 | 13.82 | 13.87 | 1,500,231 | -0.36(-2.55%) |
Jun 17, 2021 | 14.58 | 14.65 | 14.17 | 14.23 | 1,049,665 | -0.32(-2.23%) |
Jun 16, 2021 | 14.53 | 14.60 | 14.49 | 14.56 | 744,440 | +0.05(+0.35%) |
Jun 15, 2021 | 14.67 | 14.69 | 14.44 | 14.51 | 708,059 | -0.16(-1.08%) |
Jun 14, 2021 | 14.64 | 14.77 | 14.64 | 14.66 | 861,680 | +0.12(+0.79%) |
Jun 11, 2021 | 14.69 | 14.71 | 14.47 | 14.55 | 752,273 | -0.14(-0.93%) |
Jun 10, 2021 | 14.74 | 14.79 | 14.66 | 14.69 | 906,225 | -0.01(-0.10%) |
Jun 09, 2021 | 14.57 | 14.76 | 14.56 | 14.70 | 1,142,864 | +0.15(+1.04%) |
Jun 08, 2021 | 14.46 | 14.57 | 14.43 | 14.55 | 947,740 | +0.14(+1.00%) |
Jun 07, 2021 | 14.35 | 14.51 | 14.34 | 14.40 | 1,549,252 | +0.06(+0.45%) |
Jun 04, 2021 | 14.35 | 14.36 | 14.30 | 14.34 | 677,983 | +0.01(+0.10%) |
Jun 03, 2021 | 14.36 | 14.40 | 14.30 | 14.33 | 531,372 | -0.06(-0.40%) |
Jun 02, 2021 | 14.41 | 14.43 | 14.30 | 14.38 | 631,788 | +0.04(+0.25%) |
Jun 01, 2021 | 14.14 | 14.35 | 14.12 | 14.35 | 791,789 | +0.25(+1.74%) |
May 28, 2021 | 14.04 | 14.12 | 14.01 | 14.10 | 273,525 | +0.07(+0.51%) |
May 27, 2021 | 14.09 | 14.12 | 14.01 | 14.03 | 602,852 | +0.04(+0.26%) |
May 26, 2021 | 13.96 | 14.04 | 13.89 | 13.99 | 514,066 | +0.10(+0.73%) |
May 25, 2021 | 14.11 | 14.17 | 13.89 | 13.89 | 554,449 | -0.22(-1.53%) |
May 24, 2021 | 14.13 | 14.15 | 14.03 | 14.11 | 400,756 | +0.00(+0.00%) |
May 21, 2021 | 14.12 | 14.15 | 14.07 | 14.11 | 433,958 | +0.01(+0.05%) |
May 20, 2021 | 14.12 | 14.19 | 14.04 | 14.10 | 691,030 | -0.02(-0.15%) |
May 19, 2021 | 14.11 | 14.17 | 13.95 | 14.12 | 638,067 | +0.01(+0.05%) |
May 18, 2021 | 14.05 | 14.24 | 14.03 | 14.12 | 700,963 | +0.08(+0.56%) |
May 17, 2021 | 13.83 | 14.07 | 13.79 | 14.04 | 640,469 | +0.20(+1.45%) |
May 14, 2021 | 13.83 | 13.88 | 13.76 | 13.84 | 583,610 | +0.14(+0.99%) |
May 13, 2021 | 13.49 | 13.83 | 13.49 | 13.70 | 589,647 | +0.25(+1.86%) |
May 12, 2021 | 13.92 | 14.03 | 13.38 | 13.45 | 998,433 | -0.49(-3.55%) |
May 11, 2021 | 14.12 | 14.16 | 13.84 | 13.94 | 689,081 | -0.29(-2.06%) |
May 10, 2021 | 14.42 | 14.45 | 14.23 | 14.24 | 572,592 | -0.18(-1.24%) |
May 07, 2021 | 14.41 | 14.52 | 14.38 | 14.42 | 521,558 | -0.05(-0.35%) |
May 06, 2021 | 14.50 | 14.50 | 14.29 | 14.47 | 498,700 | +0.01(+0.10%) |
May 05, 2021 | 14.46 | 14.50 | 14.26 | 14.45 | 600,650 | +0.10(+0.70%) |
May 04, 2021 | 14.53 | 14.53 | 14.24 | 14.35 | 562,422 | -0.12(-0.84%) |
May 03, 2021 | 14.55 | 14.62 | 14.47 | 14.47 | 540,267 | +0.00(+0.00%) |
Apr 30, 2021 | 14.40 | 14.52 | 14.40 | 14.47 | 670,444 | +0.05(+0.35%) |
Apr 29, 2021 | 14.29 | 14.46 | 14.29 | 14.42 | 700,448 | +0.15(+1.05%) |
Apr 28, 2021 | 14.06 | 14.32 | 14.05 | 14.27 | 720,558 | +0.25(+1.79%) |
Apr 27, 2021 | 13.98 | 14.12 | 13.97 | 14.02 | 592,194 | +0.07(+0.51%) |
Apr 26, 2021 | 14.05 | 14.09 | 13.92 | 13.95 | 502,438 | -0.03(-0.21%) |
Apr 23, 2021 | 13.93 | 14.04 | 13.93 | 13.98 | 560,052 | +0.09(+0.67%) |
Apr 22, 2021 | 14.02 | 14.07 | 13.89 | 13.89 | 536,511 | -0.14(-0.97%) |
Apr 21, 2021 | 13.92 | 14.07 | 13.80 | 14.02 | 513,413 | -0.01(-0.10%) |
Apr 20, 2021 | 14.01 | 14.04 | 13.79 | 14.04 | 803,685 | -0.01(-0.10%) |
Apr 19, 2021 | 14.23 | 14.23 | 13.98 | 14.05 | 712,653 | -0.09(-0.65%) |
Apr 16, 2021 | 13.99 | 14.18 | 13.99 | 14.14 | 673,910 | +0.16(+1.12%) |
Apr 15, 2021 | 14.00 | 14.03 | 13.79 | 13.99 | 732,494 | +0.01(+0.05%) |
Apr 14, 2021 | 13.95 | 14.08 | 13.89 | 13.98 | 463,330 | +0.03(+0.20%) |
Apr 13, 2021 | 13.88 | 14.00 | 13.77 | 13.95 | 612,162 | +0.08(+0.56%) |
Apr 12, 2021 | 13.74 | 13.87 | 13.70 | 13.87 | 432,038 | +0.16(+1.19%) |
Apr 09, 2021 | 13.82 | 13.82 | 13.70 | 13.71 | 323,538 | -0.08(-0.57%) |
Apr 08, 2021 | 13.69 | 13.79 | 13.62 | 13.79 | 364,460 | +0.11(+0.83%) |
Apr 07, 2021 | 13.70 | 13.73 | 13.60 | 13.67 | 338,265 | +0.00(+0.00%) |
Apr 06, 2021 | 13.65 | 13.75 | 13.64 | 13.67 | 415,001 | +0.04(+0.31%) |
Apr 05, 2021 | 13.59 | 13.67 | 13.55 | 13.63 | 500,035 | +0.09(+0.68%) |
Apr 01, 2021 | 13.46 | 13.54 | 13.39 | 13.54 | 660,423 | +0.06(+0.47%) |
Mar 31, 2021 | 13.50 | 13.59 | 13.43 | 13.47 | 702,617 | -0.03(-0.21%) |
Mar 30, 2021 | 13.26 | 13.58 | 13.26 | 13.50 | 667,822 | +0.24(+1.82%) |
Mar 29, 2021 | 13.30 | 13.45 | 13.25 | 13.26 | 586,255 | -0.11(-0.80%) |
Mar 26, 2021 | 13.28 | 13.37 | 13.23 | 13.37 | 478,354 | +0.14(+1.08%) |
Mar 25, 2021 | 13.17 | 13.33 | 12.96 | 13.23 | 414,406 | +0.11(+0.87%) |
Mar 24, 2021 | 13.19 | 13.50 | 13.11 | 13.11 | 546,604 | -0.01(-0.05%) |
Mar 23, 2021 | 13.25 | 13.40 | 13.08 | 13.12 | 472,446 | -0.16(-1.23%) |
Mar 22, 2021 | 13.20 | 13.31 | 13.12 | 13.28 | 563,092 | +0.08(+0.59%) |
Mar 19, 2021 | 13.30 | 13.47 | 13.18 | 13.20 | 1,472,852 | -0.09(-0.70%) |
Mar 18, 2021 | 13.40 | 13.51 | 13.26 | 13.30 | 730,241 | -0.14(-1.05%) |
Mar 17, 2021 | 13.31 | 13.45 | 13.08 | 13.44 | 636,506 | +0.08(+0.64%) |
Mar 16, 2021 | 13.40 | 13.47 | 13.32 | 13.35 | 550,543 | -0.06(-0.47%) |
Mar 15, 2021 | 13.22 | 13.47 | 13.18 | 13.42 | 745,950 | +0.24(+1.82%) |
Mar 12, 2021 | 13.03 | 13.30 | 13.03 | 13.18 | 763,619 | +0.15(+1.14%) |
Mar 11, 2021 | 13.15 | 13.18 | 12.96 | 13.03 | 693,622 | -0.04(-0.32%) |
Mar 10, 2021 | 12.96 | 13.12 | 12.91 | 13.07 | 812,333 | +0.06(+0.49%) |
Mar 09, 2021 | 13.04 | 13.08 | 12.87 | 13.01 | 1,337,473 | +0.18(+1.38%) |
Mar 08, 2021 | 12.73 | 13.06 | 12.65 | 12.83 | 1,466,090 | +0.28(+2.20%) |
Mar 05, 2021 | 13.05 | 13.11 | 12.23 | 12.55 | 3,145,439 | -0.37(-2.90%) |
Mar 04, 2021 | 13.11 | 13.25 | 12.82 | 12.93 | 3,646,514 | -0.59(-4.39%) |
Mar 03, 2021 | 13.58 | 13.81 | 13.52 | 13.52 | 677,885 | -0.04(-0.31%) |
Mar 02, 2021 | 13.45 | 13.62 | 13.36 | 13.57 | 373,085 | +0.11(+0.84%) |
Mar 01, 2021 | 13.52 | 13.71 | 13.35 | 13.45 | 452,667 | +0.15(+1.12%) |
Feb 26, 2021 | 13.23 | 13.46 | 13.14 | 13.30 | 578,726 | +0.09(+0.70%) |
Feb 25, 2021 | 13.42 | 13.60 | 13.13 | 13.21 | 554,337 | -0.21(-1.58%) |
Feb 24, 2021 | 13.30 | 13.49 | 13.27 | 13.42 | 442,346 | +0.18(+1.39%) |
Feb 23, 2021 | 13.36 | 13.38 | 13.04 | 13.24 | 429,774 | -0.11(-0.85%) |
Feb 22, 2021 | 13.35 | 13.49 | 13.30 | 13.35 | 561,442 | +0.01(+0.05%) |
Feb 19, 2021 | 13.22 | 13.43 | 13.22 | 13.35 | 488,190 | +0.17(+1.29%) |
Feb 18, 2021 | 13.26 | 13.32 | 13.09 | 13.18 | 674,725 | -0.02(-0.16%) |
Feb 17, 2021 | 13.32 | 13.41 | 13.13 | 13.20 | 531,864 | -0.12(-0.90%) |
Feb 16, 2021 | 13.13 | 13.44 | 13.09 | 13.32 | 1,074,761 | +0.27(+2.10%) |
Feb 12, 2021 | 13.04 | 13.14 | 12.94 | 13.04 | 533,617 | +0.05(+0.38%) |
Feb 11, 2021 | 12.92 | 13.11 | 12.85 | 12.99 | 347,966 | +0.06(+0.43%) |
Feb 10, 2021 | 12.98 | 13.09 | 12.88 | 12.94 | 482,471 | -0.04(-0.27%) |
Feb 09, 2021 | 12.90 | 12.98 | 12.80 | 12.97 | 500,669 | +0.07(+0.54%) |
Feb 08, 2021 | 12.99 | 13.09 | 12.76 | 12.90 | 747,903 | -0.05(-0.38%) |
Feb 05, 2021 | 12.70 | 12.97 | 12.63 | 12.95 | 969,942 | +0.32(+2.50%) |
Feb 04, 2021 | 12.65 | 12.84 | 12.53 | 12.64 | 1,103,013 | +0.13(+1.07%) |
Feb 03, 2021 | 12.64 | 12.73 | 12.48 | 12.50 | 904,793 | -0.15(-1.17%) |
Feb 02, 2021 | 12.57 | 12.65 | 12.43 | 12.65 | 734,222 | +0.17(+1.35%) |
Feb 01, 2021 | 12.73 | 12.73 | 12.30 | 12.48 | 1,431,401 | -0.19(-1.50%) |
Jan 29, 2021 | 12.76 | 12.84 | 12.66 | 12.67 | 2,666,663 | -0.49(-3.73%) |
Jan 28, 2021 | 13.00 | 13.29 | 12.95 | 13.16 | 845,705 | +0.21(+1.63%) |
Jan 27, 2021 | 12.95 | 13.06 | 12.76 | 12.95 | 602,050 | -0.11(-0.81%) |
Jan 26, 2021 | 13.05 | 13.11 | 12.97 | 13.06 | 484,432 | +0.08(+0.65%) |
Jan 25, 2021 | 12.85 | 13.14 | 12.78 | 12.97 | 350,909 | +0.04(+0.27%) |
Jan 22, 2021 | 12.87 | 12.96 | 12.76 | 12.94 | 549,999 | -0.03(-0.22%) |
Jan 21, 2021 | 12.86 | 13.06 | 12.80 | 12.97 | 595,853 | +0.10(+0.76%) |
Jan 20, 2021 | 12.60 | 12.87 | 12.58 | 12.87 | 427,924 | +0.27(+2.16%) |
Jan 19, 2021 | 12.56 | 12.63 | 12.44 | 12.60 | 458,491 | +0.10(+0.84%) |
Jan 15, 2021 | 12.40 | 12.58 | 12.33 | 12.49 | 354,328 | +0.08(+0.67%) |
Jan 14, 2021 | 12.33 | 12.49 | 12.27 | 12.41 | 368,535 | +0.15(+1.19%) |
Jan 13, 2021 | 12.30 | 12.32 | 12.19 | 12.26 | 219,339 | -0.01(-0.06%) |
Jan 12, 2021 | 12.25 | 12.29 | 12.16 | 12.27 | 318,888 | +0.05(+0.40%) |
Jan 11, 2021 | 12.32 | 12.41 | 12.19 | 12.22 | 353,632 | -0.10(-0.85%) |
Jan 08, 2021 | 12.32 | 12.32 | 12.16 | 12.32 | 292,356 | +0.03(+0.23%) |
Jan 07, 2021 | 12.24 | 12.39 | 12.14 | 12.30 | 339,872 | +0.08(+0.68%) |
Jan 06, 2021 | 12.19 | 12.35 | 12.12 | 12.21 | 494,266 | +0.12(+0.98%) |
Jan 05, 2021 | 12.23 | 12.32 | 12.05 | 12.09 | 621,401 | -0.16(-1.31%) |
Jan 04, 2021 | 12.45 | 12.48 | 12.14 | 12.25 | 592,802 | -0.15(-1.24%) |
Dec 31, 2020 | 12.41 | 12.41 | 12.41 | 322,774 | +0.17(+1.37%) | |
Dec 30, 2020 | 12.20 | 12.39 | 12.14 | 12.24 | 322,774 | +0.04(+0.34%) |
Dec 29, 2020 | 12.32 | 12.37 | 12.14 | 12.20 | 332,936 | -0.10(-0.85%) |
Dec 28, 2020 | 12.42 | 12.56 | 12.30 | 12.30 | 321,247 | -0.05(-0.40%) |
Dec 24, 2020 | 12.42 | 12.46 | 12.25 | 12.35 | 131,832 | -0.06(-0.51%) |
Dec 23, 2020 | 12.31 | 12.55 | 12.26 | 12.42 | 315,201 | +0.13(+1.08%) |
Dec 22, 2020 | 12.38 | 12.38 | 12.21 | 12.28 | 452,989 | -0.09(-0.73%) |
Dec 21, 2020 | 12.48 | 12.54 | 12.25 | 12.37 | 591,442 | -0.15(-1.22%) |
Dec 18, 2020 | 12.50 | 12.63 | 12.38 | 12.53 | 1,905,625 | -0.03(-0.28%) |
Dec 17, 2020 | 12.55 | 12.60 | 12.49 | 12.56 | 523,265 | +0.03(+0.28%) |
Dec 16, 2020 | 12.73 | 12.73 | 12.49 | 12.53 | 484,424 | -0.17(-1.36%) |
Dec 15, 2020 | 12.67 | 12.74 | 12.58 | 12.70 | 436,231 | +0.10(+0.82%) |
Dec 14, 2020 | 12.57 | 12.62 | 12.50 | 12.60 | 443,914 | +0.08(+0.61%) |
Dec 11, 2020 | 12.53 | 12.58 | 12.44 | 12.52 | 292,298 | -0.03(-0.22%) |
Dec 10, 2020 | 12.62 | 12.62 | 12.37 | 12.55 | 430,275 | +0.03(+0.28%) |
Dec 09, 2020 | 12.65 | 12.70 | 12.42 | 12.51 | 557,357 | -0.06(-0.50%) |
Dec 08, 2020 | 12.44 | 12.60 | 12.35 | 12.58 | 441,288 | +0.24(+1.91%) |
Dec 07, 2020 | 12.49 | 12.50 | 12.28 | 12.34 | 421,158 | -0.14(-1.11%) |
Dec 04, 2020 | 12.35 | 12.49 | 12.34 | 12.48 | 429,272 | +0.14(+1.12%) |
Dec 03, 2020 | 12.32 | 12.37 | 12.24 | 12.34 | 279,319 | +0.06(+0.45%) |
Dec 02, 2020 | 12.25 | 12.38 | 12.22 | 12.28 | 357,534 | +0.03(+0.28%) |
Dec 01, 2020 | 12.33 | 12.48 | 12.19 | 12.25 | 443,927 | +0.06(+0.51%) |
Nov 30, 2020 | 12.39 | 12.40 | 12.12 | 12.19 | 709,991 | -0.21(-1.73%) |
Nov 27, 2020 | 12.35 | 12.46 | 12.24 | 12.40 | 146,943 | +0.10(+0.79%) |
Nov 25, 2020 | 12.53 | 12.53 | 12.25 | 12.31 | 333,621 | -0.14(-1.11%) |
Nov 24, 2020 | 12.46 | 12.54 | 12.29 | 12.44 | 489,396 | +0.27(+2.22%) |
Nov 23, 2020 | 12.22 | 12.37 | 12.16 | 12.17 | 428,174 | +0.02(+0.17%) |
Nov 20, 2020 | 12.16 | 12.39 | 12.13 | 12.15 | 381,447 | -0.03(-0.28%) |
Nov 19, 2020 | 12.25 | 12.25 | 11.89 | 12.19 | 681,975 | -0.02(-0.17%) |
Nov 18, 2020 | 12.48 | 12.62 | 12.21 | 12.21 | 695,505 | -0.12(-0.95%) |
Nov 17, 2020 | 12.23 | 12.41 | 12.22 | 12.33 | 524,574 | +0.00(+0.00%) |
Nov 16, 2020 | 12.28 | 12.47 | 12.17 | 12.33 | 640,027 | +0.19(+1.53%) |
Nov 13, 2020 | 12.02 | 12.22 | 12.02 | 12.14 | 330,840 | +0.19(+1.61%) |
Nov 12, 2020 | 12.05 | 12.05 | 11.82 | 11.95 | 329,055 | -0.16(-1.36%) |
Nov 11, 2020 | 12.24 | 12.25 | 11.87 | 12.11 | 403,418 | -0.13(-1.07%) |
Nov 10, 2020 | 11.71 | 12.40 | 11.70 | 12.24 | 702,441 | +0.63(+5.44%) |
Nov 09, 2020 | 11.76 | 11.97 | 11.61 | 11.61 | 732,531 | +0.11(+0.96%) |
Nov 06, 2020 | 11.52 | 11.61 | 11.45 | 11.50 | 399,250 | +0.02(+0.18%) |
Nov 05, 2020 | 11.47 | 11.58 | 11.44 | 11.48 | 306,766 | +0.05(+0.42%) |
Nov 04, 2020 | 11.45 | 11.62 | 11.27 | 11.43 | 251,694 | -0.01(-0.12%) |
Nov 03, 2020 | 11.58 | 11.60 | 11.36 | 11.45 | 302,542 | -0.03(-0.30%) |
Nov 02, 2020 | 11.43 | 11.49 | 11.29 | 11.48 | 302,607 | +0.23(+2.01%) |
Oct 30, 2020 | 11.54 | 11.64 | 11.19 | 11.25 | 569,400 | -0.32(-2.73%) |
Oct 29, 2020 | 11.42 | 11.63 | 11.24 | 11.57 | 919,392 | +0.21(+1.81%) |
Oct 28, 2020 | 11.05 | 11.45 | 10.99 | 11.36 | 1,050,406 | +0.37(+3.37%) |
Oct 27, 2020 | 10.88 | 11.08 | 10.82 | 10.99 | 428,720 | +0.16(+1.46%) |
Oct 26, 2020 | 10.92 | 10.93 | 10.64 | 10.83 | 423,828 | -0.17(-1.56%) |
Oct 23, 2020 | 10.97 | 11.12 | 10.89 | 11.01 | 396,484 | +0.09(+0.82%) |
Oct 22, 2020 | 10.90 | 10.99 | 10.83 | 10.92 | 298,161 | +0.06(+0.57%) |
Oct 21, 2020 | 10.87 | 10.94 | 10.75 | 10.86 | 356,743 | +0.01(+0.06%) |
Oct 20, 2020 | 10.93 | 11.01 | 10.83 | 10.85 | 383,746 | -0.01(-0.13%) |
Oct 19, 2020 | 11.04 | 11.04 | 10.86 | 10.86 | 446,432 | -0.05(-0.44%) |
Oct 16, 2020 | 10.86 | 10.98 | 10.81 | 10.91 | 229,957 | +0.02(+0.19%) |
Oct 15, 2020 | 10.92 | 10.98 | 10.84 | 10.89 | 259,268 | -0.09(-0.81%) |
Oct 14, 2020 | 10.90 | 11.01 | 10.88 | 10.98 | 453,449 | +0.06(+0.56%) |
Oct 13, 2020 | 10.89 | 10.97 | 10.86 | 10.92 | 194,729 | -0.03(-0.31%) |
Oct 12, 2020 | 10.96 | 11.00 | 10.85 | 10.95 | 231,223 | -0.01(-0.12%) |
Oct 09, 2020 | 11.17 | 11.18 | 10.92 | 10.96 | 331,948 | -0.12(-1.11%) |
Oct 08, 2020 | 10.82 | 11.14 | 10.81 | 11.09 | 494,378 | +0.33(+3.11%) |
Oct 07, 2020 | 10.77 | 10.81 | 10.66 | 10.75 | 348,387 | +0.07(+0.70%) |
Oct 06, 2020 | 10.73 | 10.94 | 10.66 | 10.68 | 380,032 | -0.03(-0.32%) |
Oct 05, 2020 | 10.66 | 10.75 | 10.62 | 10.71 | 278,267 | +0.08(+0.77%) |
Oct 02, 2020 | 10.21 | 10.66 | 10.21 | 10.63 | 453,604 | +0.21(+2.03%) |
Oct 01, 2020 | 10.38 | 10.42 | 10.24 | 10.42 | 368,276 | +0.05(+0.53%) |
Sep 30, 2020 | 10.36 | 10.51 | 10.31 | 10.36 | 275,831 | +0.01(+0.07%) |
Sep 29, 2020 | 10.64 | 10.67 | 10.28 | 10.36 | 391,908 | -0.28(-2.63%) |
Sep 28, 2020 | 10.44 | 10.76 | 10.44 | 10.64 | 459,961 | +0.23(+2.23%) |
Sep 25, 2020 | 10.26 | 10.43 | 10.21 | 10.41 | 359,390 | +0.10(+0.93%) |
Sep 24, 2020 | 10.42 | 10.46 | 9.894 | 10.31 | 1,275,516 | -0.16(-1.50%) |
Sep 23, 2020 | 10.73 | 10.82 | 10.46 | 10.47 | 925,755 | -0.20(-1.92%) |
Sep 22, 2020 | 10.77 | 10.82 | 10.62 | 10.67 | 465,041 | -0.03(-0.25%) |
Sep 21, 2020 | 10.88 | 10.88 | 10.60 | 10.70 | 691,399 | -0.30(-2.76%) |
Sep 18, 2020 | 10.88 | 11.03 | 10.77 | 11.00 | 1,382,910 | +0.20(+1.88%) |
Sep 17, 2020 | 10.79 | 10.97 | 10.66 | 10.80 | 593,960 | -0.05(-0.50%) |
Sep 16, 2020 | 10.71 | 10.91 | 10.67 | 10.85 | 367,246 | +0.20(+1.90%) |
Sep 15, 2020 | 10.66 | 10.76 | 10.61 | 10.65 | 244,101 | +0.01(+0.13%) |
Sep 14, 2020 | 10.41 | 10.66 | 10.29 | 10.64 | 547,107 | +0.35(+3.42%) |
Sep 11, 2020 | 10.48 | 10.50 | 10.16 | 10.29 | 820,335 | -0.18(-1.68%) |
Sep 10, 2020 | 10.66 | 10.66 | 10.44 | 10.46 | 540,592 | -0.18(-1.65%) |
Sep 09, 2020 | 10.63 | 10.79 | 10.62 | 10.64 | 347,179 | +0.09(+0.90%) |
Sep 08, 2020 | 10.45 | 10.67 | 10.29 | 10.54 | 476,962 | +0.07(+0.71%) |
Sep 04, 2020 | 10.49 | 10.60 | 10.19 | 10.47 | 413,127 | +0.00(+0.00%) |
Sep 03, 2020 | 10.65 | 10.71 | 10.43 | 10.47 | 310,787 | -0.18(-1.71%) |
Sep 02, 2020 | 10.75 | 10.77 | 10.55 | 10.65 | 301,027 | -0.07(-0.69%) |
Sep 01, 2020 | 10.74 | 10.83 | 10.64 | 10.73 | 269,494 | +0.02(+0.19%) |
Aug 31, 2020 | 10.80 | 10.80 | 10.61 | 10.71 | 404,365 | -0.09(-0.88%) |
Aug 28, 2020 | 10.70 | 10.83 | 10.61 | 10.80 | 374,063 | +0.16(+1.52%) |
Aug 27, 2020 | 10.68 | 10.87 | 10.52 | 10.64 | 391,183 | -0.12(-1.13%) |
Aug 26, 2020 | 10.83 | 10.83 | 10.71 | 10.76 | 350,400 | -0.05(-0.44%) |
Aug 25, 2020 | 10.95 | 11.01 | 10.60 | 10.81 | 503,756 | -0.10(-0.93%) |
Aug 24, 2020 | 10.71 | 10.98 | 10.61 | 10.91 | 421,801 | +0.26(+2.41%) |
Aug 21, 2020 | 10.77 | 10.79 | 10.61 | 10.65 | 367,848 | -0.09(-0.88%) |
Aug 20, 2020 | 10.70 | 10.89 | 10.62 | 10.75 | 365,756 | +0.01(+0.13%) |
Aug 19, 2020 | 10.71 | 10.83 | 10.64 | 10.73 | 522,592 | +0.03(+0.25%) |
Aug 18, 2020 | 10.73 | 10.79 | 10.61 | 10.71 | 403,135 | -0.02(-0.19%) |
Aug 17, 2020 | 10.89 | 10.94 | 10.69 | 10.73 | 587,486 | -0.02(-0.19%) |
Aug 14, 2020 | 10.51 | 10.79 | 10.40 | 10.75 | 381,899 | +0.23(+2.23%) |
Aug 13, 2020 | 10.22 | 10.60 | 10.22 | 10.51 | 839,293 | +0.27(+2.62%) |
Aug 12, 2020 | 10.25 | 10.39 | 10.15 | 10.24 | 390,780 | -0.01(-0.07%) |
Aug 11, 2020 | 10.54 | 10.69 | 10.18 | 10.25 | 432,954 | -0.19(-1.86%) |
Aug 10, 2020 | 10.33 | 10.62 | 10.28 | 10.44 | 458,876 | +0.16(+1.56%) |
Aug 07, 2020 | 10.09 | 10.28 | 10.01 | 10.28 | 341,024 | +0.16(+1.59%) |
Aug 06, 2020 | 10.23 | 10.34 | 10.10 | 10.12 | 248,207 | -0.04(-0.40%) |
Aug 05, 2020 | 10.08 | 10.25 | 10.08 | 10.16 | 364,075 | +0.13(+1.34%) |
Aug 04, 2020 | 10.17 | 10.21 | 9.834 | 10.03 | 480,038 | -0.20(-1.97%) |