Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 17.58 | 17.59 | 17.51 | 17.58 | 12,459 | -0.04(-0.23%) |
Aug 30, 2021 | 17.61 | 17.66 | 17.60 | 17.62 | 13,615 | +0.01(+0.06%) |
Aug 27, 2021 | 17.44 | 17.61 | 17.42 | 17.61 | 5,725 | +0.23(+1.32%) |
Aug 26, 2021 | 17.42 | 17.44 | 17.35 | 17.38 | 12,445 | -0.03(-0.17%) |
Aug 25, 2021 | 17.44 | 17.44 | 17.40 | 17.41 | 10,396 | +0.06(+0.35%) |
Aug 24, 2021 | 17.34 | 17.39 | 17.34 | 17.35 | 15,815 | -0.01(-0.06%) |
Aug 23, 2021 | 17.15 | 17.37 | 17.12 | 17.36 | 12,849 | +0.29(+1.70%) |
Aug 20, 2021 | 16.99 | 17.08 | 16.91 | 17.07 | 18,122 | +0.16(+0.95%) |
Aug 19, 2021 | 16.68 | 16.99 | 16.67 | 16.91 | 15,283 | +0.15(+0.89%) |
Aug 18, 2021 | 16.95 | 17.00 | 16.76 | 16.76 | 10,553 | -0.14(-0.83%) |
Aug 17, 2021 | 17.07 | 17.07 | 16.87 | 16.90 | 19,013 | -0.20(-1.17%) |
Aug 16, 2021 | 17.09 | 17.11 | 16.95 | 17.10 | 16,577 | +0.00(+0.00%) |
Aug 13, 2021 | 17.00 | 17.10 | 17.00 | 17.10 | 4,636 | +0.10(+0.59%) |
Aug 12, 2021 | 16.92 | 17.00 | 16.84 | 17.00 | 11,496 | +0.05(+0.29%) |
Aug 11, 2021 | 17.00 | 17.02 | 16.90 | 16.95 | 8,602 | -0.02(-0.12%) |
Aug 10, 2021 | 17.14 | 17.14 | 16.93 | 16.97 | 27,076 | -0.12(-0.70%) |
Aug 09, 2021 | 17.21 | 17.21 | 17.09 | 17.09 | 13,472 | -0.04(-0.23%) |
Aug 06, 2021 | 17.14 | 17.19 | 17.12 | 17.13 | 9,112 | +0.00(+0.00%) |
Aug 05, 2021 | 17.15 | 17.16 | 17.11 | 17.13 | 15,944 | -0.04(-0.23%) |
Aug 04, 2021 | 17.07 | 17.19 | 17.05 | 17.17 | 10,672 | +0.14(+0.82%) |
Aug 03, 2021 | 16.88 | 17.04 | 16.84 | 17.03 | 18,839 | +0.18(+1.07%) |
Jul 30, 2021 | 16.85 | 16.85 | 16.85 | 0 | -0.01(-0.06%) | |
Jul 29, 2021 | 16.66 | 16.90 | 16.66 | 16.86 | 15,150 | +0.07(+0.42%) |
Jul 28, 2021 | 16.83 | 16.83 | 16.65 | 16.79 | 13,163 | +0.17(+1.02%) |
Jul 27, 2021 | 16.82 | 16.82 | 16.48 | 16.62 | 21,575 | -0.20(-1.19%) |
Jul 26, 2021 | 16.83 | 16.84 | 16.77 | 16.82 | 16,524 | +0.00(+0.00%) |
Jul 23, 2021 | 16.76 | 16.83 | 16.69 | 16.82 | 14,090 | +0.15(+0.90%) |
Jul 22, 2021 | 16.61 | 16.67 | 16.59 | 16.67 | 16,423 | +0.12(+0.73%) |
Jul 21, 2021 | 16.40 | 16.56 | 16.40 | 16.55 | 22,463 | +0.18(+1.10%) |
Jul 20, 2021 | 16.17 | 16.45 | 16.16 | 16.37 | 7,537 | +0.28(+1.74%) |
Jul 19, 2021 | 16.02 | 16.21 | 16.02 | 16.09 | 7,897 | -0.17(-1.05%) |
Jul 16, 2021 | 16.41 | 16.41 | 16.26 | 16.26 | 8,193 | -0.11(-0.67%) |
Jul 15, 2021 | 16.57 | 16.57 | 16.31 | 16.37 | 5,258 | -0.14(-0.85%) |
Jul 14, 2021 | 16.63 | 16.63 | 16.50 | 16.51 | 9,447 | +0.00(+0.00%) |
Jul 13, 2021 | 16.45 | 16.56 | 16.44 | 16.51 | 7,145 | +0.03(+0.18%) |
Jul 12, 2021 | 16.51 | 16.51 | 16.45 | 16.48 | 10,716 | +0.04(+0.24%) |
Jul 09, 2021 | 16.35 | 16.44 | 16.32 | 16.44 | 6,869 | +0.17(+1.04%) |
Jul 08, 2021 | 16.21 | 16.35 | 16.14 | 16.27 | 16,307 | -0.16(-0.97%) |
Jul 07, 2021 | 16.58 | 16.58 | 16.39 | 16.43 | 3,835 | +0.04(+0.24%) |
Jul 06, 2021 | 16.43 | 16.43 | 16.26 | 16.39 | 7,406 | -0.03(-0.18%) |
Jul 05, 2021 | 16.38 | 16.42 | 16.32 | 16.42 | 3,792 | +0.04(+0.24%) |
Jul 02, 2021 | 16.28 | 16.38 | 16.28 | 16.38 | 25,703 | +0.19(+1.17%) |
Jun 30, 2021 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 16.17 | 16.20 | 16.15 | 16.19 | 14,306 | -0.02(-0.12%) |
Jun 28, 2021 | 16.05 | 16.22 | 16.05 | 16.21 | 30,349 | +0.19(+1.19%) |
Jun 25, 2021 | 16.00 | 16.04 | 16.00 | 16.02 | 15,209 | +0.01(+0.06%) |
Jun 24, 2021 | 15.96 | 16.05 | 15.96 | 16.01 | 10,035 | +0.11(+0.69%) |
Jun 23, 2021 | 15.93 | 15.95 | 15.88 | 15.90 | 8,732 | +0.00(+0.00%) |
Jun 22, 2021 | 15.82 | 15.90 | 15.82 | 15.90 | 6,192 | +0.15(+0.95%) |
Jun 21, 2021 | 15.62 | 15.78 | 15.57 | 15.75 | 9,234 | +0.10(+0.64%) |
Jun 18, 2021 | 15.78 | 15.80 | 15.65 | 15.65 | 8,183 | -0.17(-1.07%) |
Jun 17, 2021 | 15.57 | 15.84 | 15.57 | 15.82 | 5,654 | +0.13(+0.83%) |
Jun 16, 2021 | 15.75 | 15.76 | 15.65 | 15.69 | 3,882 | -0.07(-0.44%) |
Jun 15, 2021 | 15.80 | 15.82 | 15.73 | 15.76 | 10,819 | -0.05(-0.32%) |
Jun 14, 2021 | 15.70 | 15.81 | 15.70 | 15.81 | 5,121 | +0.12(+0.76%) |
Jun 11, 2021 | 15.66 | 15.72 | 15.66 | 15.69 | 22,298 | +0.00(+0.00%) |
Jun 10, 2021 | 15.68 | 15.70 | 15.55 | 15.69 | 4,386 | +0.13(+0.84%) |
Jun 09, 2021 | 15.65 | 15.65 | 15.55 | 15.56 | 8,846 | +0.00(+0.00%) |
Jun 08, 2021 | 15.66 | 15.66 | 15.55 | 15.56 | 12,739 | +0.01(+0.06%) |
Jun 07, 2021 | 15.60 | 15.60 | 15.55 | 15.55 | 9,015 | -0.03(-0.19%) |
Jun 04, 2021 | 15.48 | 15.58 | 15.48 | 15.58 | 12,593 | +0.26(+1.70%) |
Jun 03, 2021 | 15.34 | 15.36 | 15.23 | 15.32 | 8,640 | -0.07(-0.45%) |
Jun 02, 2021 | 15.42 | 15.42 | 15.34 | 15.39 | 8,153 | +0.11(+0.72%) |
Jun 01, 2021 | 15.46 | 15.46 | 15.28 | 15.28 | 18,693 | -0.09(-0.59%) |
May 31, 2021 | 15.37 | 15.47 | 15.37 | 15.37 | 4,392 | +0.04(+0.26%) |
May 28, 2021 | 15.29 | 15.40 | 15.29 | 15.33 | 64,048 | +0.04(+0.26%) |
May 27, 2021 | 15.34 | 15.37 | 15.27 | 15.29 | 37,841 | -0.05(-0.33%) |
May 26, 2021 | 15.30 | 15.40 | 15.29 | 15.34 | 8,732 | +0.03(+0.20%) |
May 25, 2021 | 15.29 | 15.36 | 15.29 | 15.31 | 15,870 | +0.28(+1.86%) |
May 21, 2021 | 15.03 | 15.03 | 15.03 | 0 | -0.06(-0.40%) | |
May 20, 2021 | 14.90 | 15.11 | 14.90 | 15.09 | 10,554 | +0.35(+2.37%) |
May 19, 2021 | 14.45 | 14.76 | 14.45 | 14.74 | 22,560 | +0.04(+0.27%) |
May 18, 2021 | 14.90 | 14.90 | 14.70 | 14.70 | 12,205 | -0.10(-0.68%) |
May 17, 2021 | 14.75 | 14.80 | 14.68 | 14.80 | 11,150 | -0.11(-0.74%) |
May 14, 2021 | 14.71 | 14.91 | 14.64 | 14.91 | 9,563 | +0.34(+2.33%) |
May 13, 2021 | 14.50 | 14.60 | 14.45 | 14.57 | 11,359 | +0.18(+1.25%) |
May 12, 2021 | 14.60 | 14.60 | 14.35 | 14.39 | 12,777 | -0.39(-2.64%) |
May 11, 2021 | 14.56 | 14.78 | 14.46 | 14.78 | 12,627 | -0.04(-0.27%) |
May 10, 2021 | 15.13 | 15.13 | 14.80 | 14.82 | 17,560 | -0.36(-2.37%) |
May 07, 2021 | 15.11 | 15.24 | 15.11 | 15.18 | 11,725 | +0.22(+1.47%) |
May 06, 2021 | 14.94 | 15.00 | 14.81 | 14.96 | 16,984 | +0.06(+0.40%) |
May 05, 2021 | 15.00 | 15.03 | 14.90 | 14.90 | 22,422 | +0.01(+0.07%) |
May 04, 2021 | 15.01 | 15.01 | 14.75 | 14.89 | 16,515 | -0.21(-1.39%) |
May 03, 2021 | 15.23 | 15.24 | 15.08 | 15.10 | 11,916 | -0.09(-0.59%) |
Apr 30, 2021 | 15.28 | 15.30 | 15.18 | 15.19 | 25,524 | -0.14(-0.91%) |
Apr 29, 2021 | 15.32 | 15.35 | 15.21 | 15.33 | 7,959 | +0.01(+0.07%) |
Apr 28, 2021 | 15.44 | 15.44 | 15.31 | 15.32 | 9,165 | -0.07(-0.45%) |
Apr 27, 2021 | 15.35 | 15.39 | 15.35 | 15.39 | 11,012 | -0.03(-0.19%) |
Apr 26, 2021 | 15.39 | 15.45 | 15.33 | 15.42 | 5,105 | +0.04(+0.26%) |
Apr 23, 2021 | 15.21 | 15.38 | 15.21 | 15.38 | 34,291 | +0.24(+1.59%) |
Apr 22, 2021 | 15.22 | 15.33 | 15.09 | 15.14 | 18,725 | -0.17(-1.11%) |
Apr 21, 2021 | 15.13 | 15.31 | 15.13 | 15.31 | 11,842 | +0.14(+0.92%) |
Apr 20, 2021 | 15.32 | 15.32 | 15.12 | 15.17 | 9,638 | -0.13(-0.85%) |
Apr 19, 2021 | 15.40 | 15.48 | 15.25 | 15.30 | 6,140 | -0.20(-1.29%) |
Apr 16, 2021 | 15.60 | 15.60 | 15.48 | 15.50 | 8,597 | +0.00(+0.00%) |
Apr 15, 2021 | 15.47 | 15.51 | 15.47 | 15.50 | 8,301 | +0.23(+1.51%) |
Apr 14, 2021 | 15.37 | 15.37 | 15.25 | 15.27 | 1,076 | -0.13(-0.84%) |
Apr 13, 2021 | 15.30 | 15.42 | 15.30 | 15.40 | 7,473 | +0.08(+0.52%) |
Apr 12, 2021 | 15.38 | 15.38 | 15.30 | 15.32 | 3,298 | +0.00(+0.00%) |
Apr 09, 2021 | 15.33 | 15.34 | 15.32 | 15.32 | 8,361 | +0.00(+0.00%) |
Apr 08, 2021 | 15.27 | 15.33 | 15.27 | 15.32 | 11,084 | +0.15(+0.99%) |
Apr 07, 2021 | 15.14 | 15.21 | 15.13 | 15.17 | 8,748 | +0.01(+0.07%) |
Apr 06, 2021 | 15.22 | 15.23 | 15.14 | 15.16 | 7,831 | -0.05(-0.33%) |
Apr 05, 2021 | 15.06 | 15.22 | 15.06 | 15.21 | 10,377 | +0.29(+1.94%) |
Apr 01, 2021 | 14.92 | 14.92 | 14.92 | 0 | +0.24(+1.63%) | |
Mar 31, 2021 | 14.69 | 14.74 | 14.68 | 14.68 | 15,621 | +0.21(+1.45%) |
Mar 30, 2021 | 14.44 | 14.50 | 14.42 | 14.47 | 6,091 | -0.13(-0.89%) |
Mar 29, 2021 | 14.62 | 14.67 | 14.57 | 14.60 | 6,959 | -0.05(-0.34%) |
Mar 26, 2021 | 14.25 | 14.65 | 14.25 | 14.65 | 6,526 | +0.43(+3.02%) |
Mar 25, 2021 | 14.10 | 14.22 | 14.05 | 14.22 | 6,858 | -0.03(-0.21%) |
Mar 24, 2021 | 14.47 | 14.47 | 14.25 | 14.25 | 1,503 | -0.13(-0.90%) |
Mar 23, 2021 | 14.51 | 14.52 | 14.36 | 14.38 | 8,772 | -0.11(-0.76%) |
Mar 22, 2021 | 14.34 | 14.58 | 14.34 | 14.49 | 6,784 | +0.22(+1.54%) |
Mar 19, 2021 | 14.16 | 14.33 | 14.16 | 14.27 | 7,099 | +0.02(+0.14%) |
Mar 18, 2021 | 14.36 | 14.42 | 14.25 | 14.25 | 7,603 | -0.30(-2.06%) |
Mar 17, 2021 | 14.44 | 14.60 | 14.38 | 14.55 | 4,293 | -0.02(-0.14%) |
Mar 16, 2021 | 14.59 | 14.64 | 14.50 | 14.57 | 6,791 | +0.10(+0.69%) |
Mar 15, 2021 | 14.37 | 14.47 | 14.30 | 14.47 | 3,204 | +0.17(+1.19%) |
Mar 12, 2021 | 14.25 | 14.30 | 14.18 | 14.30 | 6,304 | -0.15(-1.04%) |
Mar 11, 2021 | 14.32 | 14.48 | 14.30 | 14.45 | 16,311 | +0.28(+1.98%) |
Mar 10, 2021 | 14.30 | 14.32 | 14.15 | 14.17 | 12,158 | +0.01(+0.07%) |
Mar 09, 2021 | 14.03 | 14.25 | 14.01 | 14.16 | 19,133 | +0.46(+3.36%) |
Mar 08, 2021 | 14.07 | 14.10 | 13.70 | 13.70 | 14,663 | -0.35(-2.49%) |
Mar 05, 2021 | 13.98 | 14.06 | 13.59 | 14.05 | 19,242 | +0.37(+2.70%) |
Mar 04, 2021 | 14.00 | 14.08 | 13.59 | 13.68 | 20,210 | -0.36(-2.56%) |
Mar 03, 2021 | 14.29 | 14.29 | 14.02 | 14.04 | 18,839 | -0.31(-2.16%) |
Mar 02, 2021 | 14.60 | 14.60 | 14.35 | 14.35 | 10,976 | -0.18(-1.24%) |
Mar 01, 2021 | 14.33 | 14.55 | 14.29 | 14.53 | 14,674 | +0.33(+2.32%) |
Feb 26, 2021 | 14.28 | 14.35 | 14.12 | 14.20 | 15,200 | +0.06(+0.42%) |
Feb 25, 2021 | 14.50 | 14.50 | 14.12 | 14.14 | 12,825 | -0.53(-3.61%) |
Feb 24, 2021 | 14.30 | 14.68 | 14.27 | 14.67 | 17,336 | +0.28(+1.95%) |
Feb 23, 2021 | 14.28 | 14.43 | 14.00 | 14.39 | 19,083 | +0.00(+0.00%) |
Feb 22, 2021 | 14.55 | 14.55 | 14.38 | 14.39 | 15,629 | -0.26(-1.77%) |
Feb 19, 2021 | 14.84 | 14.84 | 14.65 | 14.65 | 24,709 | -0.04(-0.27%) |
Feb 18, 2021 | 14.64 | 14.69 | 14.55 | 14.69 | 18,998 | -0.05(-0.34%) |
Feb 17, 2021 | 14.76 | 14.76 | 14.59 | 14.74 | 22,716 | -0.11(-0.74%) |
Feb 16, 2021 | 14.92 | 14.92 | 14.82 | 14.85 | 28,782 | +0.05(+0.34%) |
Feb 12, 2021 | 14.80 | 14.80 | 14.80 | 0 | +0.13(+0.89%) | |
Feb 11, 2021 | 14.58 | 14.71 | 14.58 | 14.67 | 8,435 | +0.12(+0.82%) |
Feb 10, 2021 | 14.60 | 14.60 | 14.48 | 14.55 | 11,548 | +0.00(+0.00%) |
Feb 09, 2021 | 14.55 | 14.56 | 14.52 | 14.55 | 15,206 | +0.03(+0.21%) |
Feb 08, 2021 | 14.48 | 14.52 | 14.46 | 14.52 | 11,846 | +0.16(+1.11%) |
Feb 05, 2021 | 14.40 | 14.42 | 14.35 | 14.36 | 8,180 | +0.00(+0.00%) |
Feb 04, 2021 | 14.19 | 14.36 | 14.19 | 14.36 | 15,411 | +0.13(+0.91%) |
Feb 03, 2021 | 14.32 | 14.32 | 14.23 | 14.23 | 43,596 | -0.06(-0.42%) |
Feb 02, 2021 | 14.17 | 14.34 | 14.17 | 14.29 | 9,460 | +0.17(+1.20%) |
Feb 01, 2021 | 13.93 | 14.12 | 13.85 | 14.12 | 6,156 | +0.32(+2.32%) |
Jan 29, 2021 | 13.99 | 13.99 | 13.70 | 13.80 | 11,359 | -0.21(-1.50%) |
Jan 28, 2021 | 13.99 | 14.17 | 13.99 | 14.01 | 6,868 | +0.08(+0.57%) |
Jan 27, 2021 | 14.12 | 14.18 | 13.87 | 13.93 | 14,898 | -0.40(-2.79%) |
Jan 26, 2021 | 14.35 | 14.36 | 14.27 | 14.33 | 20,768 | +0.07(+0.49%) |
Jan 25, 2021 | 14.38 | 14.38 | 14.09 | 14.26 | 21,486 | +0.00(+0.00%) |
Jan 22, 2021 | 14.35 | 14.35 | 14.26 | 14.26 | 10,044 | -0.12(-0.83%) |
Jan 21, 2021 | 14.30 | 14.38 | 14.25 | 14.38 | 8,092 | +0.11(+0.77%) |
Jan 20, 2021 | 14.18 | 14.29 | 14.18 | 14.27 | 11,414 | +0.16(+1.13%) |
Jan 19, 2021 | 14.00 | 14.11 | 13.93 | 14.11 | 19,044 | +0.26(+1.88%) |
Jan 18, 2021 | 13.85 | 13.85 | 13.82 | 13.85 | 6,631 | +0.00(+0.00%) |
Jan 15, 2021 | 13.98 | 13.98 | 13.82 | 13.85 | 10,594 | -0.15(-1.07%) |
Jan 14, 2021 | 14.10 | 14.10 | 14.00 | 14.00 | 11,646 | +0.01(+0.07%) |
Jan 13, 2021 | 13.99 | 14.03 | 13.97 | 13.99 | 12,945 | +0.02(+0.14%) |
Jan 12, 2021 | 14.08 | 14.08 | 13.92 | 13.97 | 9,164 | -0.07(-0.50%) |
Jan 11, 2021 | 13.91 | 14.15 | 13.91 | 14.04 | 8,321 | +0.01(+0.07%) |
Jan 08, 2021 | 13.96 | 14.06 | 13.96 | 14.03 | 9,955 | +0.08(+0.57%) |
Jan 07, 2021 | 13.80 | 13.95 | 13.80 | 13.95 | 6,689 | +0.36(+2.65%) |
Jan 06, 2021 | 13.61 | 13.75 | 13.52 | 13.59 | 17,188 | -0.14(-1.02%) |
Jan 05, 2021 | 13.73 | 13.73 | 13.69 | 13.73 | 8,281 | +0.09(+0.66%) |
Jan 04, 2021 | 13.84 | 13.89 | 13.55 | 13.64 | 30,574 | -0.24(-1.73%) |
Dec 31, 2020 | 13.88 | 13.88 | 13.88 | 0 | +0.12(+0.87%) | |
Dec 30, 2020 | 13.76 | 13.76 | 13.76 | 13.76 | 245 | -0.12(-0.86%) |
Dec 29, 2020 | 13.99 | 13.99 | 13.83 | 13.88 | 15,794 | +0.06(+0.43%) |
Dec 24, 2020 | 13.82 | 13.82 | 13.82 | 0 | +0.02(+0.14%) | |
Dec 23, 2020 | 13.87 | 13.87 | 13.80 | 13.80 | 4,895 | -0.07(-0.50%) |
Dec 22, 2020 | 13.84 | 13.89 | 13.80 | 13.87 | 5,098 | +0.11(+0.80%) |
Dec 21, 2020 | 13.66 | 13.81 | 13.59 | 13.76 | 8,618 | -0.19(-1.36%) |
Dec 18, 2020 | 13.89 | 13.95 | 13.82 | 13.95 | 10,836 | +0.09(+0.65%) |
Dec 17, 2020 | 13.87 | 13.87 | 13.81 | 13.86 | 8,392 | +0.10(+0.73%) |
Dec 16, 2020 | 13.64 | 13.76 | 13.64 | 13.76 | 2,670 | +0.12(+0.88%) |
Dec 15, 2020 | 13.62 | 13.65 | 13.60 | 13.64 | 4,879 | +0.09(+0.66%) |
Dec 14, 2020 | 13.55 | 13.62 | 13.55 | 13.55 | 7,884 | +0.10(+0.74%) |
Dec 11, 2020 | 13.48 | 13.48 | 13.35 | 13.45 | 9,719 | -0.09(-0.66%) |
Dec 10, 2020 | 13.47 | 13.55 | 13.47 | 13.54 | 6,161 | +0.01(+0.07%) |
Dec 09, 2020 | 13.71 | 13.75 | 13.50 | 13.53 | 32,482 | -0.27(-1.96%) |
Dec 08, 2020 | 13.74 | 13.85 | 13.68 | 13.80 | 5,301 | +0.08(+0.58%) |
Dec 07, 2020 | 13.70 | 13.75 | 13.70 | 13.72 | 9,513 | +0.02(+0.15%) |
Dec 04, 2020 | 13.61 | 13.70 | 13.61 | 13.70 | 6,776 | +0.17(+1.26%) |
Dec 03, 2020 | 13.58 | 13.62 | 13.52 | 13.53 | 10,736 | +0.00(+0.00%) |
Dec 02, 2020 | 13.49 | 13.53 | 13.48 | 13.53 | 10,295 | -0.06(-0.44%) |
Dec 01, 2020 | 13.50 | 13.60 | 13.47 | 13.59 | 24,993 | +0.26(+1.95%) |
Nov 30, 2020 | 13.32 | 13.33 | 13.15 | 13.33 | 28,661 | +0.00(+0.00%) |
Nov 27, 2020 | 13.36 | 13.37 | 13.30 | 13.33 | 16,508 | +0.02(+0.15%) |
Nov 26, 2020 | 13.31 | 13.35 | 13.25 | 13.31 | 8,805 | +0.04(+0.30%) |
Nov 25, 2020 | 13.32 | 13.32 | 13.25 | 13.27 | 4,978 | -0.05(-0.38%) |
Nov 24, 2020 | 13.20 | 13.32 | 13.11 | 13.32 | 12,418 | +0.14(+1.06%) |
Nov 23, 2020 | 13.14 | 13.18 | 12.97 | 13.18 | 15,884 | +0.13(+1.00%) |
Nov 20, 2020 | 13.21 | 13.21 | 13.05 | 13.05 | 7,143 | -0.14(-1.06%) |
Nov 19, 2020 | 13.00 | 13.19 | 13.00 | 13.19 | 10,698 | +0.09(+0.69%) |
Nov 18, 2020 | 13.17 | 13.17 | 13.10 | 13.10 | 6,427 | -0.09(-0.68%) |
Nov 17, 2020 | 13.18 | 13.22 | 13.11 | 13.19 | 3,510 | -0.01(-0.08%) |
Nov 16, 2020 | 13.08 | 13.20 | 13.08 | 13.20 | 13,228 | +0.15(+1.15%) |
Nov 13, 2020 | 13.00 | 13.06 | 13.00 | 13.05 | 6,302 | +0.18(+1.40%) |
Nov 12, 2020 | 13.01 | 13.01 | 12.87 | 12.87 | 2,057 | -0.14(-1.08%) |
Nov 11, 2020 | 12.81 | 13.04 | 12.81 | 13.01 | 9,232 | +0.26(+2.04%) |
Nov 10, 2020 | 12.99 | 12.99 | 12.66 | 12.75 | 10,103 | -0.32(-2.45%) |
Nov 09, 2020 | 13.28 | 13.41 | 13.06 | 13.07 | 15,102 | -0.05(-0.38%) |
Nov 06, 2020 | 13.00 | 13.12 | 13.00 | 13.12 | 2,594 | +0.11(+0.85%) |
Nov 05, 2020 | 13.05 | 13.08 | 12.98 | 13.01 | 18,966 | +0.30(+2.36%) |
Nov 04, 2020 | 12.70 | 12.77 | 12.67 | 12.71 | 8,469 | +0.43(+3.50%) |
Nov 03, 2020 | 12.29 | 12.32 | 12.22 | 12.28 | 4,451 | +0.28(+2.33%) |
Nov 02, 2020 | 12.03 | 12.03 | 11.95 | 12.00 | 1,851 | +0.08(+0.67%) |
Oct 30, 2020 | 12.10 | 12.10 | 11.84 | 11.92 | 28,610 | -0.36(-2.93%) |
Oct 29, 2020 | 12.06 | 12.30 | 12.06 | 12.28 | 12,076 | +0.19(+1.57%) |
Oct 28, 2020 | 12.29 | 12.29 | 12.06 | 12.09 | 12,880 | -0.43(-3.43%) |
Oct 27, 2020 | 12.48 | 12.55 | 12.48 | 12.52 | 1,686 | +0.04(+0.32%) |
Oct 26, 2020 | 12.73 | 12.73 | 12.36 | 12.48 | 25,274 | -0.35(-2.73%) |
Oct 23, 2020 | 12.78 | 12.83 | 12.71 | 12.83 | 10,926 | +0.02(+0.16%) |
Oct 22, 2020 | 12.86 | 12.86 | 12.71 | 12.81 | 18,225 | -0.05(-0.39%) |
Oct 21, 2020 | 12.94 | 12.95 | 12.86 | 12.86 | 11,008 | -0.04(-0.31%) |
Oct 20, 2020 | 12.90 | 12.96 | 12.85 | 12.90 | 19,586 | +0.02(+0.16%) |
Oct 19, 2020 | 13.06 | 13.15 | 12.86 | 12.88 | 11,930 | -0.21(-1.60%) |
Oct 16, 2020 | 13.10 | 13.14 | 13.06 | 13.09 | 11,409 | +0.02(+0.15%) |
Oct 15, 2020 | 12.98 | 13.08 | 12.90 | 13.07 | 18,958 | -0.09(-0.68%) |
Oct 14, 2020 | 13.24 | 13.24 | 13.10 | 13.16 | 1,813 | -0.08(-0.60%) |
Oct 13, 2020 | 13.28 | 13.28 | 13.20 | 13.24 | 7,736 | +0.26(+2.00%) |
Oct 09, 2020 | 12.98 | 12.98 | 12.98 | 0 | +0.09(+0.70%) | |
Oct 08, 2020 | 12.90 | 12.91 | 12.88 | 12.89 | 8,374 | +0.09(+0.70%) |
Oct 07, 2020 | 12.73 | 12.80 | 12.70 | 12.80 | 3,984 | +0.16(+1.27%) |
Oct 06, 2020 | 12.69 | 12.80 | 12.60 | 12.64 | 13,983 | -0.05(-0.39%) |
Oct 05, 2020 | 12.62 | 12.69 | 12.61 | 12.69 | 4,120 | +0.20(+1.60%) |
Oct 02, 2020 | 12.49 | 12.62 | 12.44 | 12.49 | 18,537 | -0.21(-1.65%) |
Oct 01, 2020 | 12.79 | 12.79 | 12.69 | 12.70 | 11,266 | +0.06(+0.47%) |
Sep 30, 2020 | 12.58 | 12.70 | 12.55 | 12.64 | 7,898 | +0.07(+0.56%) |
Sep 29, 2020 | 12.54 | 12.59 | 12.53 | 12.57 | 4,125 | -0.01(-0.08%) |
Sep 28, 2020 | 12.48 | 12.59 | 12.48 | 12.58 | 6,300 | +0.21(+1.70%) |
Sep 25, 2020 | 12.21 | 12.40 | 12.21 | 12.37 | 10,829 | +0.19(+1.56%) |
Sep 24, 2020 | 12.07 | 12.24 | 12.03 | 12.18 | 12,908 | -0.02(-0.16%) |
Sep 23, 2020 | 12.50 | 12.50 | 12.18 | 12.20 | 14,869 | -0.30(-2.40%) |
Sep 22, 2020 | 12.29 | 12.50 | 12.29 | 12.50 | 13,863 | +0.17(+1.38%) |
Sep 21, 2020 | 12.17 | 12.33 | 12.08 | 12.33 | 7,166 | +0.03(+0.24%) |
Sep 18, 2020 | 12.45 | 12.45 | 12.20 | 12.30 | 13,581 | -0.14(-1.13%) |
Sep 17, 2020 | 12.31 | 12.44 | 12.26 | 12.44 | 23,729 | -0.10(-0.80%) |
Sep 16, 2020 | 12.76 | 12.76 | 12.54 | 12.54 | 15,233 | -0.12(-0.95%) |
Sep 15, 2020 | 12.68 | 12.73 | 12.66 | 12.66 | 5,842 | +0.11(+0.88%) |
Sep 14, 2020 | 12.58 | 12.61 | 12.52 | 12.55 | 13,898 | +0.22(+1.78%) |
Sep 11, 2020 | 12.47 | 12.51 | 12.23 | 12.33 | 22,985 | -0.06(-0.48%) |
Sep 10, 2020 | 12.70 | 12.73 | 12.34 | 12.39 | 11,806 | -0.21(-1.67%) |
Sep 09, 2020 | 12.46 | 12.66 | 12.40 | 12.60 | 9,886 | +0.32(+2.61%) |
Sep 08, 2020 | 12.25 | 12.57 | 12.25 | 12.28 | 44,776 | -0.50(-3.91%) |
Sep 04, 2020 | 12.78 | 12.78 | 12.78 | 0 | -0.14(-1.08%) | |
Sep 03, 2020 | 13.41 | 13.41 | 12.82 | 12.92 | 44,018 | -0.65(-4.79%) |
Sep 02, 2020 | 13.40 | 13.57 | 13.37 | 13.57 | 8,081 | +0.27(+2.03%) |