Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.577 | 9.587 | 9.475 | 9.521 | 83,993 | -0.08(-0.87%) |
Jul 29, 2021 | 9.559 | 9.661 | 9.559 | 9.605 | 148,814 | +0.06(+0.59%) |
Jul 28, 2021 | 9.475 | 9.559 | 9.442 | 9.549 | 136,257 | +0.09(+0.99%) |
Jul 27, 2021 | 9.568 | 9.615 | 9.372 | 9.456 | 243,827 | -0.18(-1.84%) |
Jul 26, 2021 | 9.624 | 9.727 | 9.587 | 9.633 | 268,179 | -0.09(-0.96%) |
Jul 23, 2021 | 9.727 | 9.764 | 9.680 | 9.727 | 127,380 | -0.05(-0.48%) |
Jul 22, 2021 | 9.764 | 9.802 | 9.680 | 9.774 | 127,731 | +0.04(+0.38%) |
Jul 21, 2021 | 9.587 | 9.942 | 9.512 | 9.736 | 333,367 | +0.36(+3.88%) |
Jul 20, 2021 | 9.260 | 9.400 | 9.232 | 9.372 | 210,358 | +0.17(+1.83%) |
Jul 19, 2021 | 9.512 | 9.559 | 9.185 | 9.204 | 472,732 | -0.49(-5.10%) |
Jul 16, 2021 | 9.802 | 9.809 | 9.689 | 9.699 | 110,600 | -0.08(-0.86%) |
Jul 15, 2021 | 9.829 | 9.876 | 9.708 | 9.783 | 244,165 | -0.12(-1.23%) |
Jul 14, 2021 | 9.605 | 10.03 | 9.577 | 9.904 | 619,637 | +0.36(+3.82%) |
Jul 13, 2021 | 9.568 | 9.605 | 9.531 | 9.540 | 155,410 | -0.03(-0.29%) |
Jul 12, 2021 | 9.577 | 9.615 | 9.549 | 9.568 | 162,024 | -0.03(-0.29%) |
Jul 09, 2021 | 9.531 | 9.615 | 9.493 | 9.596 | 217,599 | +0.13(+1.38%) |
Jul 08, 2021 | 9.521 | 9.559 | 9.456 | 9.465 | 289,577 | -0.15(-1.55%) |
Jul 07, 2021 | 9.736 | 9.764 | 9.605 | 9.615 | 234,024 | -0.10(-1.06%) |
Jul 06, 2021 | 9.951 | 9.951 | 9.671 | 9.717 | 288,339 | -0.21(-2.16%) |
Jul 02, 2021 | 9.988 | 9.988 | 9.895 | 9.932 | 137,144 | -0.01(-0.09%) |
Jul 01, 2021 | 10.03 | 10.07 | 9.876 | 9.942 | 156,405 | -0.01(-0.09%) |
Jun 30, 2021 | 9.942 | 10.07 | 9.923 | 9.951 | 695,224 | -0.01(-0.09%) |
Jun 29, 2021 | 10.02 | 10.03 | 9.951 | 9.960 | 195,005 | -0.07(-0.74%) |
Jun 28, 2021 | 10.07 | 10.09 | 9.998 | 10.03 | 219,836 | -0.06(-0.55%) |
Jun 25, 2021 | 10.03 | 10.14 | 10.03 | 10.09 | 228,030 | +0.03(+0.28%) |
Jun 24, 2021 | 9.988 | 10.10 | 9.988 | 10.06 | 174,950 | +0.07(+0.75%) |
Jun 23, 2021 | 9.932 | 10.02 | 9.918 | 9.988 | 154,451 | +0.08(+0.85%) |
Jun 22, 2021 | 9.876 | 9.942 | 9.820 | 9.904 | 168,070 | +0.00(+0.00%) |
Jun 21, 2021 | 9.895 | 9.942 | 9.802 | 9.904 | 342,276 | +0.04(+0.38%) |
Jun 18, 2021 | 9.913 | 9.967 | 9.839 | 9.867 | 555,921 | -0.09(-0.92%) |
Jun 17, 2021 | 10.06 | 10.10 | 9.931 | 9.958 | 296,569 | -0.11(-1.09%) |
Jun 16, 2021 | 10.10 | 10.15 | 9.995 | 10.07 | 303,573 | -0.04(-0.36%) |
Jun 15, 2021 | 10.16 | 10.16 | 10.08 | 10.10 | 282,579 | -0.02(-0.18%) |
Jun 14, 2021 | 10.20 | 10.27 | 10.10 | 10.12 | 443,841 | -0.02(-0.18%) |
Jun 11, 2021 | 10.35 | 10.35 | 10.12 | 10.14 | 232,259 | -0.17(-1.68%) |
Jun 10, 2021 | 10.26 | 10.39 | 10.24 | 10.31 | 263,625 | +0.07(+0.71%) |
Jun 09, 2021 | 10.21 | 10.26 | 10.19 | 10.24 | 288,633 | +0.05(+0.54%) |
Jun 08, 2021 | 9.995 | 10.23 | 9.995 | 10.19 | 348,697 | +0.27(+2.67%) |
Jun 07, 2021 | 10.03 | 10.03 | 9.881 | 9.922 | 344,267 | -0.07(-0.73%) |
Jun 04, 2021 | 9.967 | 10.02 | 9.922 | 9.995 | 188,513 | +0.13(+1.30%) |
Jun 03, 2021 | 10.00 | 10.03 | 9.849 | 9.867 | 367,022 | -0.21(-2.09%) |
Jun 02, 2021 | 9.977 | 10.09 | 9.949 | 10.08 | 248,909 | +0.15(+1.47%) |
Jun 01, 2021 | 10.06 | 10.10 | 9.894 | 9.931 | 347,574 | -0.12(-1.18%) |
May 28, 2021 | 9.958 | 10.11 | 9.958 | 10.05 | 262,752 | -0.12(-1.17%) |
May 27, 2021 | 10.23 | 10.32 | 10.05 | 10.17 | 576,691 | -0.11(-1.07%) |
May 26, 2021 | 10.19 | 10.33 | 10.17 | 10.28 | 167,559 | +0.13(+1.26%) |
May 25, 2021 | 10.29 | 10.42 | 10.13 | 10.15 | 247,579 | -0.14(-1.33%) |
May 24, 2021 | 10.17 | 10.36 | 10.10 | 10.29 | 307,841 | +0.13(+1.26%) |
May 21, 2021 | 10.17 | 10.24 | 10.13 | 10.16 | 220,270 | +0.05(+0.45%) |
May 20, 2021 | 9.967 | 10.21 | 9.858 | 10.11 | 344,465 | +0.06(+0.64%) |
May 19, 2021 | 9.885 | 10.08 | 9.794 | 10.05 | 369,979 | +0.02(+0.18%) |
May 18, 2021 | 10.03 | 10.14 | 10.01 | 10.03 | 204,681 | +0.00(+0.00%) |
May 17, 2021 | 9.748 | 10.05 | 9.748 | 10.03 | 371,002 | +0.31(+3.20%) |
May 14, 2021 | 9.611 | 9.775 | 9.588 | 9.721 | 218,501 | +0.17(+1.82%) |
May 13, 2021 | 9.583 | 9.675 | 9.474 | 9.547 | 153,294 | +0.04(+0.38%) |
May 12, 2021 | 9.583 | 9.620 | 9.501 | 9.510 | 217,584 | -0.11(-1.14%) |
May 11, 2021 | 9.474 | 9.620 | 9.455 | 9.620 | 202,667 | +0.13(+1.35%) |
May 10, 2021 | 9.785 | 9.812 | 9.483 | 9.492 | 366,753 | -0.29(-2.99%) |
May 07, 2021 | 9.775 | 9.894 | 9.721 | 9.785 | 371,305 | +0.04(+0.38%) |
May 06, 2021 | 9.666 | 9.766 | 9.583 | 9.748 | 287,460 | +0.19(+1.96%) |
May 05, 2021 | 9.647 | 9.675 | 9.538 | 9.561 | 148,750 | +0.05(+0.53%) |
May 04, 2021 | 9.574 | 9.593 | 9.355 | 9.510 | 330,766 | +0.06(+0.68%) |
May 03, 2021 | 9.675 | 9.739 | 9.419 | 9.446 | 212,588 | -0.20(-2.09%) |
Apr 30, 2021 | 9.830 | 9.830 | 9.629 | 9.647 | 231,069 | -0.25(-2.50%) |
Apr 29, 2021 | 9.839 | 9.913 | 9.769 | 9.894 | 249,978 | +0.04(+0.37%) |
Apr 28, 2021 | 9.803 | 9.876 | 9.775 | 9.858 | 172,223 | +0.09(+0.94%) |
Apr 27, 2021 | 9.766 | 9.839 | 9.757 | 9.766 | 281,299 | -0.01(-0.09%) |
Apr 26, 2021 | 9.839 | 9.931 | 9.748 | 9.775 | 392,508 | +0.07(+0.75%) |
Apr 23, 2021 | 9.587 | 9.738 | 9.569 | 9.702 | 683,186 | +0.17(+1.77%) |
Apr 22, 2021 | 9.507 | 9.613 | 9.480 | 9.533 | 271,511 | +0.07(+0.75%) |
Apr 21, 2021 | 9.382 | 9.489 | 9.329 | 9.462 | 366,669 | +0.13(+1.43%) |
Apr 20, 2021 | 9.427 | 9.542 | 9.214 | 9.329 | 520,237 | -0.30(-3.14%) |
Apr 19, 2021 | 9.587 | 9.667 | 9.542 | 9.631 | 271,266 | -0.04(-0.37%) |
Apr 16, 2021 | 9.649 | 9.702 | 9.600 | 9.667 | 190,661 | +0.17(+1.78%) |
Apr 15, 2021 | 9.516 | 9.542 | 9.391 | 9.498 | 219,266 | -0.06(-0.65%) |
Apr 14, 2021 | 9.729 | 9.738 | 9.551 | 9.560 | 170,514 | -0.17(-1.74%) |
Apr 13, 2021 | 9.622 | 9.791 | 9.587 | 9.729 | 249,849 | +0.12(+1.30%) |
Apr 12, 2021 | 9.525 | 9.676 | 9.462 | 9.605 | 242,981 | +0.15(+1.60%) |
Apr 09, 2021 | 9.400 | 9.498 | 9.382 | 9.453 | 158,697 | -0.09(-0.93%) |
Apr 08, 2021 | 9.542 | 9.631 | 9.525 | 9.542 | 200,155 | +0.14(+1.51%) |
Apr 07, 2021 | 9.320 | 9.489 | 9.285 | 9.400 | 269,943 | +0.00(+0.00%) |
Apr 06, 2021 | 9.311 | 9.427 | 9.302 | 9.400 | 292,763 | -0.02(-0.19%) |
Apr 05, 2021 | 9.347 | 9.445 | 9.320 | 9.418 | 202,600 | -0.03(-0.28%) |
Apr 01, 2021 | 9.453 | 9.480 | 9.320 | 9.445 | 295,897 | -0.02(-0.19%) |
Mar 31, 2021 | 9.320 | 9.480 | 9.285 | 9.462 | 495,181 | +0.22(+2.40%) |
Mar 30, 2021 | 9.684 | 9.684 | 9.107 | 9.240 | 900,869 | +0.00(+0.00%) |
Mar 29, 2021 | 9.178 | 9.258 | 9.045 | 9.240 | 362,487 | +0.21(+2.36%) |
Mar 26, 2021 | 9.027 | 9.054 | 8.894 | 9.027 | 228,704 | +0.00(+0.00%) |
Mar 25, 2021 | 9.009 | 9.036 | 8.778 | 9.027 | 357,510 | -0.07(-0.78%) |
Mar 24, 2021 | 9.329 | 9.329 | 9.089 | 9.098 | 282,155 | -0.12(-1.35%) |
Mar 23, 2021 | 9.445 | 9.480 | 9.196 | 9.222 | 331,579 | -0.35(-3.62%) |
Mar 22, 2021 | 9.596 | 9.613 | 9.498 | 9.569 | 176,913 | -0.08(-0.83%) |
Mar 19, 2021 | 9.613 | 9.676 | 9.551 | 9.649 | 298,711 | +0.03(+0.28%) |
Mar 18, 2021 | 9.684 | 9.720 | 9.560 | 9.622 | 785,481 | -0.23(-2.34%) |
Mar 17, 2021 | 9.764 | 9.871 | 9.471 | 9.853 | 482,929 | -0.08(-0.80%) |
Mar 16, 2021 | 10.00 | 10.16 | 9.862 | 9.933 | 608,496 | -0.13(-1.32%) |
Mar 15, 2021 | 9.907 | 10.09 | 9.880 | 10.07 | 470,951 | +0.14(+1.43%) |
Mar 12, 2021 | 9.889 | 9.942 | 9.738 | 9.924 | 922,020 | +0.15(+1.55%) |
Mar 11, 2021 | 9.898 | 10.24 | 9.729 | 9.773 | 1,164,861 | +0.03(+0.27%) |
Mar 10, 2021 | 9.791 | 9.844 | 9.649 | 9.747 | 390,881 | -0.07(-0.72%) |
Mar 09, 2021 | 9.640 | 9.862 | 9.578 | 9.818 | 580,914 | +0.39(+4.15%) |
Mar 08, 2021 | 9.507 | 9.693 | 9.365 | 9.427 | 443,826 | -0.17(-1.76%) |
Mar 05, 2021 | 9.551 | 9.613 | 9.098 | 9.596 | 490,836 | +0.19(+1.98%) |
Mar 04, 2021 | 9.684 | 9.693 | 9.285 | 9.409 | 586,627 | -0.28(-2.84%) |
Mar 03, 2021 | 9.720 | 9.844 | 9.605 | 9.684 | 613,217 | -0.20(-1.98%) |
Mar 02, 2021 | 9.809 | 9.942 | 9.744 | 9.880 | 353,289 | +0.11(+1.09%) |
Mar 01, 2021 | 9.764 | 9.907 | 9.711 | 9.773 | 312,577 | +0.28(+2.90%) |
Feb 26, 2021 | 9.747 | 9.756 | 9.480 | 9.498 | 382,336 | -0.04(-0.37%) |
Feb 25, 2021 | 9.756 | 9.800 | 9.462 | 9.533 | 423,680 | -0.21(-2.19%) |
Feb 24, 2021 | 9.827 | 9.924 | 9.667 | 9.747 | 403,307 | -0.02(-0.18%) |
Feb 23, 2021 | 9.294 | 9.862 | 9.249 | 9.764 | 549,419 | -0.09(-0.90%) |
Feb 22, 2021 | 10.01 | 10.09 | 9.827 | 9.853 | 389,535 | -0.36(-3.48%) |
Feb 19, 2021 | 10.09 | 10.24 | 10.00 | 10.21 | 311,204 | +0.20(+2.04%) |
Feb 18, 2021 | 10.04 | 10.18 | 9.871 | 10.00 | 459,595 | -0.40(-3.84%) |
Feb 17, 2021 | 10.40 | 10.48 | 10.06 | 10.40 | 679,872 | -0.12(-1.18%) |
Feb 16, 2021 | 10.62 | 10.76 | 10.48 | 10.53 | 687,743 | +0.01(+0.08%) |
Feb 12, 2021 | 10.38 | 10.62 | 10.32 | 10.52 | 409,574 | -0.04(-0.34%) |
Feb 11, 2021 | 10.27 | 10.69 | 10.24 | 10.56 | 742,523 | +0.31(+3.04%) |
Feb 10, 2021 | 10.24 | 10.32 | 10.00 | 10.24 | 535,965 | +0.09(+0.87%) |
Feb 09, 2021 | 10.53 | 10.82 | 9.818 | 10.16 | 2,178,763 | +0.40(+4.10%) |
Feb 08, 2021 | 9.285 | 9.880 | 9.249 | 9.756 | 1,069,748 | +0.49(+5.27%) |
Feb 05, 2021 | 9.231 | 9.276 | 9.151 | 9.267 | 306,139 | +0.04(+0.48%) |
Feb 04, 2021 | 9.143 | 9.231 | 9.071 | 9.222 | 444,959 | +0.07(+0.78%) |
Feb 03, 2021 | 8.974 | 9.160 | 8.920 | 9.151 | 769,892 | +0.27(+3.00%) |
Feb 02, 2021 | 8.911 | 9.302 | 8.832 | 8.885 | 1,039,704 | +0.09(+1.01%) |
Feb 01, 2021 | 8.716 | 8.832 | 8.672 | 8.796 | 456,288 | +0.19(+2.17%) |
Jan 29, 2021 | 8.840 | 8.867 | 8.609 | 8.609 | 599,560 | -0.17(-1.92%) |
Jan 28, 2021 | 8.876 | 8.885 | 8.760 | 8.778 | 421,592 | -0.06(-0.70%) |
Jan 27, 2021 | 8.956 | 9.036 | 8.832 | 8.840 | 561,420 | -0.23(-2.55%) |
Jan 26, 2021 | 9.098 | 9.143 | 8.983 | 9.071 | 542,386 | -0.02(-0.20%) |
Jan 25, 2021 | 9.134 | 9.143 | 8.894 | 9.089 | 700,573 | -0.09(-0.97%) |
Jan 22, 2021 | 9.143 | 9.227 | 9.116 | 9.178 | 344,632 | -0.06(-0.67%) |
Jan 21, 2021 | 9.258 | 9.311 | 9.205 | 9.240 | 341,022 | -0.12(-1.33%) |
Jan 20, 2021 | 9.382 | 9.418 | 9.285 | 9.365 | 342,060 | -0.03(-0.28%) |
Jan 19, 2021 | 9.267 | 9.405 | 9.258 | 9.391 | 444,970 | +0.27(+2.92%) |
Jan 15, 2021 | 9.445 | 9.471 | 9.125 | 9.125 | 942,054 | -0.35(-3.66%) |
Jan 14, 2021 | 9.382 | 9.622 | 9.365 | 9.471 | 468,163 | +0.09(+0.95%) |
Jan 13, 2021 | 9.214 | 9.382 | 9.205 | 9.382 | 441,045 | +0.08(+0.86%) |
Jan 12, 2021 | 9.231 | 9.338 | 9.045 | 9.302 | 817,734 | +0.15(+1.65%) |
Jan 11, 2021 | 9.302 | 9.382 | 9.125 | 9.151 | 667,891 | -0.20(-2.09%) |
Jan 08, 2021 | 9.374 | 9.382 | 9.214 | 9.347 | 470,351 | +0.09(+0.96%) |
Jan 07, 2021 | 9.249 | 9.329 | 9.107 | 9.258 | 387,519 | +0.04(+0.48%) |
Jan 06, 2021 | 9.329 | 9.498 | 9.205 | 9.214 | 464,149 | -0.12(-1.33%) |
Jan 05, 2021 | 9.143 | 9.400 | 9.143 | 9.338 | 537,556 | +0.15(+1.64%) |
Jan 04, 2021 | 9.285 | 9.285 | 9.036 | 9.187 | 498,936 | +0.04(+0.39%) |
Dec 31, 2020 | 9.151 | 9.151 | 9.151 | 391,930 | +0.01(+0.10%) | |
Dec 30, 2020 | 9.054 | 9.151 | 8.974 | 9.143 | 391,930 | +0.05(+0.59%) |
Dec 29, 2020 | 9.178 | 9.205 | 9.018 | 9.089 | 437,284 | +0.03(+0.29%) |
Dec 28, 2020 | 9.374 | 9.418 | 9.000 | 9.063 | 784,628 | -0.22(-2.39%) |
Dec 24, 2020 | 9.374 | 9.396 | 9.187 | 9.285 | 326,961 | +0.16(+1.75%) |
Dec 23, 2020 | 9.382 | 9.471 | 9.125 | 9.125 | 795,861 | -0.04(-0.48%) |
Dec 22, 2020 | 9.018 | 9.205 | 8.911 | 9.169 | 928,261 | +0.28(+3.10%) |
Dec 21, 2020 | 8.885 | 9.098 | 8.814 | 8.894 | 1,008,440 | -0.18(-1.96%) |
Dec 18, 2020 | 9.214 | 9.276 | 8.990 | 9.071 | 920,782 | -0.13(-1.45%) |
Dec 17, 2020 | 9.160 | 9.231 | 8.903 | 9.205 | 1,857,398 | -0.09(-0.96%) |
Dec 16, 2020 | 9.516 | 9.520 | 9.231 | 9.294 | 1,405,262 | -0.14(-1.51%) |
Dec 15, 2020 | 9.640 | 9.676 | 9.294 | 9.436 | 1,256,794 | -0.19(-1.94%) |
Dec 14, 2020 | 9.827 | 9.978 | 9.489 | 9.622 | 2,423,190 | -0.36(-3.56%) |
Dec 11, 2020 | 10.39 | 10.48 | 9.756 | 9.978 | 3,543,339 | +0.39(+4.08%) |
Dec 10, 2020 | 10.76 | 10.88 | 9.036 | 9.587 | 9,270,121 | -2.49(-20.60%) |
Dec 09, 2020 | 12.99 | 12.99 | 12.05 | 12.07 | 1,134,584 | -0.57(-4.50%) |
Dec 08, 2020 | 12.79 | 12.80 | 12.60 | 12.64 | 318,965 | -0.19(-1.45%) |
Dec 07, 2020 | 12.98 | 13.04 | 12.79 | 12.83 | 322,083 | -0.12(-0.89%) |
Dec 04, 2020 | 12.97 | 13.03 | 12.85 | 12.95 | 186,047 | +0.01(+0.07%) |
Dec 03, 2020 | 13.14 | 13.19 | 12.92 | 12.94 | 298,726 | -0.12(-0.95%) |
Dec 02, 2020 | 13.02 | 13.14 | 12.95 | 13.06 | 193,416 | +0.08(+0.62%) |
Dec 01, 2020 | 13.10 | 13.20 | 12.97 | 12.98 | 317,162 | +0.04(+0.34%) |
Nov 30, 2020 | 12.97 | 13.03 | 12.74 | 12.94 | 381,782 | +0.06(+0.48%) |
Nov 27, 2020 | 12.96 | 13.06 | 12.74 | 12.87 | 355,483 | +0.12(+0.95%) |
Nov 25, 2020 | 12.82 | 12.90 | 12.56 | 12.75 | 963,122 | +0.17(+1.38%) |
Nov 24, 2020 | 12.76 | 12.82 | 12.54 | 12.58 | 773,002 | -0.10(-0.75%) |
Nov 23, 2020 | 13.37 | 13.37 | 12.51 | 12.67 | 997,862 | -0.46(-3.50%) |
Nov 20, 2020 | 13.43 | 13.54 | 13.07 | 13.13 | 1,484,827 | +0.05(+0.40%) |
Nov 19, 2020 | 14.58 | 14.58 | 13.07 | 13.08 | 1,386,427 | -1.46(-10.03%) |
Nov 18, 2020 | 14.60 | 14.76 | 14.48 | 14.54 | 214,403 | +0.10(+0.66%) |
Nov 17, 2020 | 14.40 | 14.71 | 14.40 | 14.45 | 164,635 | -0.18(-1.25%) |
Nov 16, 2020 | 14.32 | 14.65 | 14.13 | 14.63 | 352,783 | +0.71(+5.12%) |
Nov 13, 2020 | 13.88 | 14.12 | 13.86 | 13.92 | 189,721 | +0.03(+0.19%) |
Nov 12, 2020 | 13.93 | 14.01 | 13.85 | 13.89 | 149,331 | -0.02(-0.13%) |
Nov 11, 2020 | 13.92 | 14.16 | 13.79 | 13.91 | 369,780 | +0.09(+0.63%) |
Nov 10, 2020 | 13.93 | 13.97 | 13.70 | 13.82 | 176,445 | -0.08(-0.56%) |
Nov 09, 2020 | 14.09 | 14.19 | 13.76 | 13.90 | 298,314 | +0.26(+1.91%) |
Nov 06, 2020 | 13.62 | 13.75 | 13.40 | 13.64 | 347,534 | -0.10(-0.70%) |
Nov 05, 2020 | 13.65 | 13.78 | 13.63 | 13.73 | 110,582 | +0.28(+2.06%) |
Nov 04, 2020 | 13.04 | 13.62 | 13.04 | 13.46 | 120,365 | +0.60(+4.66%) |
Nov 03, 2020 | 13.03 | 13.07 | 12.82 | 12.86 | 138,996 | +0.02(+0.14%) |
Nov 02, 2020 | 12.64 | 13.07 | 12.64 | 12.84 | 132,774 | +0.17(+1.37%) |
Oct 30, 2020 | 13.10 | 13.20 | 12.53 | 12.67 | 159,886 | -0.72(-5.38%) |
Oct 29, 2020 | 12.82 | 13.45 | 12.75 | 13.39 | 221,045 | +0.55(+4.26%) |
Oct 28, 2020 | 12.54 | 12.84 | 12.44 | 12.84 | 356,092 | -0.14(-1.07%) |
Oct 27, 2020 | 13.12 | 13.20 | 12.96 | 12.98 | 152,834 | -0.20(-1.52%) |
Oct 26, 2020 | 13.59 | 13.68 | 13.06 | 13.18 | 210,448 | -0.53(-3.86%) |
Oct 23, 2020 | 13.81 | 13.86 | 13.53 | 13.71 | 171,982 | +0.10(+0.70%) |
Oct 22, 2020 | 13.88 | 13.92 | 13.57 | 13.61 | 166,662 | -0.07(-0.51%) |
Oct 21, 2020 | 13.70 | 13.86 | 13.63 | 13.68 | 171,780 | +0.10(+0.70%) |
Oct 20, 2020 | 13.78 | 13.92 | 13.53 | 13.59 | 219,733 | -0.11(-0.82%) |
Oct 19, 2020 | 14.32 | 14.38 | 13.69 | 13.70 | 179,271 | -0.46(-3.25%) |
Oct 16, 2020 | 14.13 | 14.27 | 13.90 | 14.16 | 300,651 | +0.10(+0.68%) |
Oct 15, 2020 | 14.26 | 14.31 | 14.01 | 14.06 | 395,503 | -0.50(-3.46%) |
Oct 14, 2020 | 14.91 | 14.92 | 14.38 | 14.57 | 152,051 | -0.34(-2.27%) |
Oct 13, 2020 | 14.87 | 15.03 | 14.79 | 14.91 | 174,272 | -0.02(-0.12%) |
Oct 12, 2020 | 14.97 | 15.09 | 14.80 | 14.92 | 140,064 | +0.04(+0.29%) |
Oct 09, 2020 | 14.92 | 15.01 | 14.61 | 14.88 | 283,488 | -0.30(-1.94%) |
Oct 08, 2020 | 14.98 | 15.21 | 14.89 | 15.17 | 202,610 | +0.51(+3.49%) |
Oct 07, 2020 | 14.83 | 14.91 | 14.57 | 14.66 | 206,817 | -0.27(-1.80%) |
Oct 06, 2020 | 15.05 | 15.24 | 14.89 | 14.93 | 253,117 | -0.10(-0.64%) |
Oct 05, 2020 | 15.02 | 15.17 | 14.93 | 15.03 | 104,879 | -0.01(-0.06%) |
Oct 02, 2020 | 14.71 | 15.13 | 14.63 | 15.04 | 161,038 | -0.07(-0.46%) |
Oct 01, 2020 | 15.01 | 15.19 | 14.99 | 15.11 | 271,789 | +0.04(+0.29%) |
Sep 30, 2020 | 15.21 | 15.28 | 14.94 | 15.06 | 277,425 | -0.03(-0.23%) |
Sep 29, 2020 | 14.99 | 15.28 | 14.99 | 15.10 | 301,932 | +0.04(+0.29%) |
Sep 28, 2020 | 14.96 | 15.17 | 14.94 | 15.05 | 333,508 | +0.02(+0.12%) |
Sep 25, 2020 | 14.31 | 15.08 | 14.31 | 15.04 | 371,610 | +0.51(+3.53%) |
Sep 24, 2020 | 14.41 | 14.64 | 14.25 | 14.52 | 253,427 | +0.00(+0.00%) |
Sep 23, 2020 | 14.21 | 14.79 | 14.20 | 14.52 | 491,359 | +0.35(+2.45%) |
Sep 22, 2020 | 14.13 | 14.20 | 13.90 | 14.18 | 238,862 | +0.06(+0.43%) |
Sep 21, 2020 | 13.86 | 14.20 | 13.78 | 14.12 | 283,405 | -0.02(-0.12%) |
Sep 18, 2020 | 14.05 | 14.20 | 13.83 | 14.13 | 367,742 | +0.28(+2.03%) |
Sep 17, 2020 | 13.89 | 14.22 | 13.64 | 13.85 | 353,835 | -0.13(-0.91%) |
Sep 16, 2020 | 14.21 | 14.28 | 13.89 | 13.98 | 369,438 | +0.12(+0.86%) |
Sep 15, 2020 | 13.64 | 14.07 | 13.64 | 13.86 | 289,446 | +0.41(+3.04%) |
Sep 14, 2020 | 13.37 | 13.57 | 13.28 | 13.45 | 465,151 | +0.17(+1.28%) |
Sep 11, 2020 | 13.85 | 13.85 | 13.17 | 13.28 | 363,746 | -0.26(-1.95%) |
Sep 10, 2020 | 13.76 | 13.89 | 13.51 | 13.55 | 378,513 | -0.09(-0.69%) |
Sep 09, 2020 | 13.61 | 13.74 | 13.46 | 13.64 | 395,432 | +0.27(+2.04%) |
Sep 08, 2020 | 13.74 | 13.74 | 13.22 | 13.37 | 303,541 | -0.38(-2.78%) |
Sep 04, 2020 | 13.95 | 14.00 | 13.57 | 13.75 | 279,362 | -0.13(-0.92%) |
Sep 03, 2020 | 14.18 | 14.18 | 13.74 | 13.88 | 339,686 | -0.41(-2.86%) |
Sep 02, 2020 | 14.86 | 14.87 | 14.27 | 14.29 | 571,748 | -0.59(-3.95%) |
Sep 01, 2020 | 15.54 | 15.55 | 14.67 | 14.87 | 1,012,472 | -0.42(-2.73%) |
Aug 31, 2020 | 15.66 | 15.73 | 15.16 | 15.29 | 458,350 | -0.07(-0.44%) |
Aug 28, 2020 | 15.43 | 15.49 | 15.19 | 15.36 | 287,001 | +0.09(+0.61%) |
Aug 27, 2020 | 15.62 | 15.77 | 15.17 | 15.26 | 454,959 | -0.06(-0.39%) |
Aug 26, 2020 | 15.71 | 15.78 | 15.28 | 15.32 | 437,656 | -0.56(-3.54%) |
Aug 25, 2020 | 15.91 | 15.95 | 15.69 | 15.89 | 266,252 | +0.03(+0.16%) |
Aug 24, 2020 | 16.20 | 16.26 | 15.65 | 15.86 | 377,399 | -0.14(-0.85%) |
Aug 21, 2020 | 16.15 | 16.23 | 15.83 | 16.00 | 786,021 | -0.20(-1.21%) |
Aug 20, 2020 | 16.31 | 16.49 | 16.10 | 16.19 | 516,098 | +0.20(+1.22%) |
Aug 19, 2020 | 17.60 | 17.64 | 15.94 | 16.00 | 1,415,020 | -1.01(-5.95%) |
Aug 18, 2020 | 16.80 | 17.09 | 16.80 | 17.01 | 297,312 | +0.15(+0.91%) |
Aug 17, 2020 | 16.65 | 16.92 | 16.46 | 16.86 | 184,542 | +0.29(+1.75%) |
Aug 14, 2020 | 16.93 | 17.03 | 16.56 | 16.57 | 192,627 | -0.28(-1.67%) |
Aug 13, 2020 | 16.76 | 17.17 | 16.73 | 16.85 | 208,767 | +0.24(+1.43%) |
Aug 12, 2020 | 16.73 | 16.75 | 16.29 | 16.61 | 255,443 | +0.10(+0.62%) |
Aug 11, 2020 | 17.64 | 17.64 | 16.46 | 16.51 | 480,454 | -0.85(-4.90%) |
Aug 10, 2020 | 17.62 | 17.73 | 17.22 | 17.36 | 1,006,264 | +0.01(+0.05%) |
Aug 07, 2020 | 17.03 | 17.40 | 16.97 | 17.35 | 1,143,892 | +0.03(+0.15%) |
Aug 06, 2020 | 16.81 | 17.43 | 16.48 | 17.32 | 829,400 | +0.45(+2.67%) |
Aug 05, 2020 | 16.64 | 17.06 | 16.64 | 16.87 | 675,424 | +0.41(+2.48%) |
Aug 04, 2020 | 16.35 | 16.68 | 16.29 | 16.46 | 360,058 | +0.18(+1.10%) |