Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.31 | 19.83 | 19.28 | 19.58 | 1,960,323 | +0.31(+1.60%) |
May 27, 2021 | 19.35 | 19.36 | 18.87 | 19.27 | 962,524 | +0.17(+0.90%) |
May 26, 2021 | 18.65 | 19.11 | 18.55 | 19.09 | 1,088,750 | +0.50(+2.68%) |
May 25, 2021 | 18.40 | 18.90 | 18.37 | 18.60 | 1,544,412 | +0.35(+1.94%) |
May 24, 2021 | 18.31 | 18.45 | 18.03 | 18.24 | 606,059 | -0.05(-0.25%) |
May 21, 2021 | 18.29 | 18.47 | 18.20 | 18.29 | 558,694 | +0.06(+0.35%) |
May 20, 2021 | 18.21 | 18.36 | 18.02 | 18.22 | 508,537 | +0.14(+0.75%) |
May 19, 2021 | 17.97 | 18.14 | 17.81 | 18.09 | 800,083 | -0.34(-1.87%) |
May 18, 2021 | 18.21 | 18.58 | 18.07 | 18.43 | 1,274,018 | +0.36(+2.01%) |
May 17, 2021 | 17.82 | 18.21 | 17.72 | 18.07 | 1,123,866 | +0.21(+1.17%) |
May 14, 2021 | 17.60 | 18.00 | 17.55 | 17.86 | 913,196 | +0.44(+2.55%) |
May 13, 2021 | 17.78 | 18.14 | 17.12 | 17.42 | 2,335,880 | -0.34(-1.89%) |
May 12, 2021 | 18.38 | 18.57 | 17.69 | 17.75 | 1,101,949 | -0.77(-4.16%) |
May 11, 2021 | 17.90 | 18.69 | 17.87 | 18.52 | 1,091,933 | -0.25(-1.35%) |
May 10, 2021 | 19.32 | 19.35 | 18.75 | 18.78 | 1,110,260 | -0.58(-3.00%) |
May 07, 2021 | 18.86 | 19.57 | 18.70 | 19.36 | 2,108,107 | +0.81(+4.35%) |
May 06, 2021 | 18.81 | 18.88 | 18.29 | 18.55 | 1,435,712 | -0.37(-1.97%) |
May 05, 2021 | 18.93 | 19.05 | 18.79 | 18.92 | 624,007 | +0.00(+0.00%) |
May 04, 2021 | 18.85 | 18.97 | 18.51 | 18.92 | 1,296,533 | -0.17(-0.90%) |
May 03, 2021 | 19.52 | 19.56 | 19.03 | 19.09 | 1,181,565 | -0.30(-1.54%) |
Apr 30, 2021 | 19.31 | 19.73 | 19.27 | 19.39 | 832,195 | -0.12(-0.60%) |
Apr 29, 2021 | 19.86 | 19.86 | 19.13 | 19.51 | 871,330 | -0.40(-2.00%) |
Apr 28, 2021 | 19.20 | 19.97 | 19.15 | 19.91 | 1,102,740 | +0.64(+3.34%) |
Apr 27, 2021 | 19.60 | 19.68 | 19.17 | 19.27 | 710,721 | -0.24(-1.21%) |
Apr 26, 2021 | 19.20 | 19.52 | 19.13 | 19.50 | 742,278 | +0.32(+1.65%) |
Apr 23, 2021 | 18.72 | 19.23 | 18.61 | 19.19 | 681,608 | +0.55(+2.97%) |
Apr 22, 2021 | 19.00 | 19.04 | 18.49 | 18.63 | 713,087 | -0.28(-1.49%) |
Apr 21, 2021 | 18.11 | 18.91 | 17.99 | 18.91 | 1,322,371 | +0.73(+3.99%) |
Apr 20, 2021 | 19.16 | 19.17 | 18.11 | 18.19 | 2,212,408 | -0.85(-4.48%) |
Apr 19, 2021 | 19.18 | 19.52 | 18.84 | 19.04 | 1,638,782 | -0.09(-0.47%) |
Apr 16, 2021 | 18.91 | 19.15 | 18.70 | 19.13 | 1,244,489 | +0.15(+0.81%) |
Apr 15, 2021 | 19.19 | 19.45 | 18.86 | 18.98 | 1,406,422 | -0.13(-0.66%) |
Apr 14, 2021 | 19.36 | 19.48 | 19.09 | 19.10 | 1,287,443 | -0.33(-1.68%) |
Apr 13, 2021 | 19.05 | 19.54 | 18.92 | 19.43 | 1,225,408 | +0.18(+0.94%) |
Apr 12, 2021 | 19.87 | 19.88 | 19.19 | 19.25 | 2,135,755 | -0.99(-4.89%) |
Apr 09, 2021 | 20.08 | 20.42 | 19.97 | 20.24 | 742,791 | +0.01(+0.04%) |
Apr 08, 2021 | 20.04 | 20.30 | 19.76 | 20.23 | 687,467 | +0.40(+2.01%) |
Apr 07, 2021 | 20.31 | 20.41 | 19.79 | 19.83 | 900,616 | -0.54(-2.67%) |
Apr 06, 2021 | 20.78 | 20.82 | 20.33 | 20.37 | 896,752 | -0.41(-1.96%) |
Apr 05, 2021 | 21.12 | 21.13 | 20.58 | 20.78 | 1,081,861 | +0.02(+0.09%) |
Apr 01, 2021 | 21.06 | 21.14 | 20.69 | 20.76 | 1,119,368 | -0.01(-0.04%) |
Mar 31, 2021 | 20.67 | 21.05 | 20.52 | 20.77 | 2,263,010 | +0.49(+2.41%) |
Mar 30, 2021 | 20.01 | 20.33 | 19.74 | 20.28 | 1,291,001 | +0.28(+1.41%) |
Mar 29, 2021 | 20.42 | 20.71 | 19.99 | 20.00 | 931,516 | -0.38(-1.87%) |
Mar 26, 2021 | 20.78 | 21.00 | 19.97 | 20.38 | 1,386,036 | -0.08(-0.40%) |
Mar 25, 2021 | 19.75 | 20.56 | 19.55 | 20.46 | 1,553,890 | +0.39(+1.94%) |
Mar 24, 2021 | 20.86 | 20.86 | 20.06 | 20.07 | 1,527,484 | -0.58(-2.81%) |
Mar 23, 2021 | 21.28 | 21.54 | 20.56 | 20.66 | 1,765,152 | -0.59(-2.78%) |
Mar 22, 2021 | 21.74 | 21.77 | 21.19 | 21.24 | 911,430 | -0.38(-1.76%) |
Mar 19, 2021 | 21.52 | 21.69 | 21.10 | 21.63 | 1,229,333 | +0.43(+2.01%) |
Mar 18, 2021 | 22.05 | 22.23 | 21.14 | 21.20 | 3,086,973 | -0.64(-2.95%) |
Mar 17, 2021 | 21.22 | 22.08 | 21.09 | 21.84 | 1,573,069 | +0.29(+1.35%) |
Mar 16, 2021 | 22.83 | 22.89 | 21.36 | 21.55 | 3,218,933 | -1.11(-4.88%) |
Mar 15, 2021 | 21.89 | 22.78 | 21.68 | 22.66 | 3,637,020 | +0.86(+3.95%) |
Mar 12, 2021 | 20.95 | 21.96 | 20.90 | 21.80 | 3,029,972 | +0.15(+0.71%) |
Mar 11, 2021 | 20.95 | 21.64 | 20.55 | 21.64 | 3,122,607 | +1.39(+6.85%) |
Mar 10, 2021 | 20.96 | 21.13 | 19.93 | 20.26 | 2,810,754 | -0.17(-0.84%) |
Mar 09, 2021 | 19.89 | 20.54 | 19.67 | 20.43 | 2,320,587 | +1.15(+5.97%) |
Mar 08, 2021 | 19.11 | 19.72 | 18.83 | 19.28 | 1,740,669 | +0.05(+0.28%) |
Mar 05, 2021 | 19.37 | 19.45 | 17.68 | 19.22 | 4,078,469 | +0.01(+0.05%) |
Mar 04, 2021 | 20.06 | 20.45 | 18.73 | 19.21 | 4,962,448 | -1.05(-5.19%) |
Mar 03, 2021 | 21.16 | 21.33 | 20.18 | 20.27 | 1,688,263 | -0.75(-3.58%) |
Mar 02, 2021 | 21.51 | 22.21 | 20.96 | 21.02 | 2,665,843 | -0.25(-1.19%) |
Mar 01, 2021 | 20.99 | 21.48 | 20.86 | 21.27 | 1,736,114 | +0.82(+4.03%) |
Feb 26, 2021 | 20.68 | 21.18 | 20.21 | 20.45 | 1,749,444 | -0.26(-1.27%) |
Feb 25, 2021 | 21.82 | 22.02 | 20.60 | 20.71 | 2,242,055 | -1.30(-5.89%) |
Feb 24, 2021 | 21.59 | 22.05 | 21.09 | 22.01 | 2,329,691 | +0.92(+4.39%) |
Feb 23, 2021 | 20.86 | 21.24 | 19.59 | 21.08 | 4,244,362 | -0.72(-3.28%) |
Feb 22, 2021 | 22.28 | 22.53 | 21.80 | 21.80 | 2,691,546 | -0.82(-3.65%) |
Feb 19, 2021 | 22.31 | 22.89 | 22.04 | 22.62 | 2,537,334 | +0.69(+3.14%) |
Feb 18, 2021 | 23.31 | 23.66 | 21.93 | 21.93 | 2,834,301 | -1.18(-5.10%) |
Feb 17, 2021 | 23.25 | 23.70 | 22.69 | 23.11 | 4,151,136 | -1.28(-5.24%) |
Feb 16, 2021 | 23.26 | 24.57 | 22.93 | 24.39 | 6,577,261 | +2.15(+9.66%) |
Feb 12, 2021 | 21.75 | 23.97 | 21.03 | 22.24 | 8,936,886 | -0.45(-2.00%) |
Feb 11, 2021 | 28.91 | 29.08 | 22.34 | 22.69 | 22,929,924 | -7.40(-24.60%) |
Feb 10, 2021 | 31.27 | 31.34 | 26.46 | 30.10 | 19,652,882 | +3.91(+14.91%) |
Feb 09, 2021 | 24.13 | 26.73 | 23.80 | 26.19 | 9,273,339 | +3.10(+13.42%) |
Feb 08, 2021 | 21.53 | 23.17 | 21.48 | 23.09 | 3,864,407 | +1.92(+9.08%) |
Feb 05, 2021 | 21.57 | 21.64 | 20.91 | 21.17 | 2,630,897 | -0.15(-0.72%) |
Feb 04, 2021 | 21.24 | 21.64 | 20.42 | 21.33 | 3,898,292 | +0.21(+0.99%) |
Feb 03, 2021 | 20.48 | 21.65 | 20.27 | 21.12 | 6,990,673 | +1.89(+9.80%) |
Feb 02, 2021 | 17.95 | 19.36 | 17.81 | 19.23 | 5,061,525 | +1.72(+9.83%) |
Feb 01, 2021 | 17.47 | 17.60 | 17.01 | 17.51 | 1,748,105 | +0.24(+1.42%) |
Jan 29, 2021 | 17.59 | 18.12 | 17.13 | 17.27 | 2,012,699 | -0.47(-2.66%) |
Jan 28, 2021 | 17.53 | 18.30 | 17.43 | 17.74 | 2,669,122 | +0.15(+0.82%) |
Jan 27, 2021 | 16.97 | 18.11 | 16.91 | 17.59 | 3,112,716 | -0.10(-0.56%) |
Jan 26, 2021 | 17.22 | 17.89 | 17.19 | 17.69 | 2,384,380 | +0.75(+4.44%) |
Jan 25, 2021 | 17.61 | 17.66 | 16.62 | 16.94 | 2,826,169 | -0.66(-3.76%) |
Jan 22, 2021 | 17.21 | 17.63 | 17.07 | 17.60 | 2,543,292 | -0.04(-0.21%) |
Jan 21, 2021 | 17.92 | 17.95 | 17.30 | 17.64 | 2,421,052 | -0.31(-1.72%) |
Jan 20, 2021 | 18.24 | 18.37 | 17.68 | 17.95 | 2,493,821 | -0.36(-1.98%) |
Jan 19, 2021 | 18.13 | 18.31 | 17.37 | 18.31 | 3,349,263 | +0.34(+1.92%) |
Jan 15, 2021 | 18.85 | 19.01 | 17.53 | 17.96 | 6,200,841 | -0.10(-0.55%) |
Jan 14, 2021 | 17.07 | 18.23 | 16.93 | 18.06 | 6,160,329 | +1.40(+8.43%) |
Jan 13, 2021 | 16.18 | 16.89 | 16.06 | 16.66 | 4,108,536 | +0.60(+3.72%) |
Jan 12, 2021 | 15.96 | 16.15 | 15.70 | 16.06 | 2,672,964 | +0.20(+1.26%) |
Jan 11, 2021 | 15.14 | 16.12 | 15.09 | 15.86 | 4,125,832 | +0.60(+3.92%) |
Jan 08, 2021 | 15.50 | 15.54 | 14.95 | 15.26 | 4,219,034 | -0.11(-0.71%) |
Jan 07, 2021 | 15.60 | 15.85 | 15.25 | 15.37 | 6,108,349 | +0.40(+2.66%) |
Jan 06, 2021 | 14.82 | 15.61 | 14.67 | 14.97 | 9,193,744 | +1.11(+8.04%) |
Jan 05, 2021 | 13.51 | 13.92 | 13.43 | 13.86 | 2,805,582 | +0.39(+2.89%) |
Jan 04, 2021 | 13.14 | 13.58 | 13.06 | 13.47 | 1,831,258 | +0.46(+3.55%) |
Dec 31, 2020 | 13.01 | 13.01 | 13.01 | 1,542,446 | -0.26(-1.98%) | |
Dec 30, 2020 | 13.03 | 13.36 | 12.93 | 13.27 | 1,542,446 | +0.28(+2.16%) |
Dec 29, 2020 | 13.32 | 13.41 | 12.82 | 12.99 | 2,105,554 | -0.30(-2.25%) |
Dec 28, 2020 | 13.69 | 13.70 | 13.26 | 13.29 | 1,291,457 | -0.31(-2.27%) |
Dec 24, 2020 | 13.87 | 13.90 | 13.51 | 13.60 | 858,613 | -0.24(-1.77%) |
Dec 23, 2020 | 13.44 | 14.01 | 13.36 | 13.84 | 1,460,554 | +0.34(+2.55%) |
Dec 22, 2020 | 13.46 | 13.61 | 13.33 | 13.50 | 853,132 | +0.08(+0.61%) |
Dec 21, 2020 | 13.46 | 13.58 | 13.31 | 13.41 | 1,700,163 | -0.35(-2.57%) |
Dec 18, 2020 | 13.80 | 13.92 | 13.64 | 13.77 | 1,214,217 | -0.03(-0.20%) |
Dec 17, 2020 | 14.04 | 14.04 | 13.71 | 13.79 | 1,305,869 | -0.20(-1.42%) |
Dec 16, 2020 | 14.14 | 14.18 | 13.76 | 13.99 | 2,376,553 | +0.22(+1.58%) |
Dec 15, 2020 | 13.49 | 13.80 | 13.22 | 13.78 | 1,838,654 | +0.37(+2.77%) |
Dec 14, 2020 | 13.75 | 13.93 | 13.39 | 13.40 | 1,381,712 | -0.20(-1.47%) |
Dec 11, 2020 | 13.62 | 13.76 | 13.50 | 13.60 | 1,051,373 | -0.16(-1.18%) |
Dec 10, 2020 | 13.42 | 13.78 | 13.38 | 13.77 | 1,085,944 | +0.15(+1.12%) |
Dec 09, 2020 | 14.09 | 14.12 | 13.27 | 13.61 | 2,110,854 | -0.49(-3.45%) |
Dec 08, 2020 | 13.83 | 14.14 | 13.75 | 14.10 | 1,375,065 | +0.14(+1.03%) |
Dec 07, 2020 | 14.20 | 14.22 | 13.74 | 13.96 | 2,050,858 | -0.25(-1.77%) |
Dec 04, 2020 | 14.44 | 14.64 | 14.10 | 14.21 | 3,919,046 | -0.04(-0.32%) |
Dec 03, 2020 | 14.07 | 14.39 | 13.82 | 14.25 | 2,557,302 | +0.23(+1.60%) |
Dec 02, 2020 | 13.51 | 14.13 | 13.51 | 14.03 | 2,904,056 | +0.52(+3.87%) |
Dec 01, 2020 | 14.58 | 14.59 | 13.45 | 13.51 | 3,903,913 | -0.75(-5.24%) |
Nov 30, 2020 | 14.05 | 14.33 | 13.37 | 14.25 | 5,338,855 | +0.56(+4.08%) |
Nov 27, 2020 | 13.05 | 13.70 | 12.98 | 13.69 | 2,553,350 | +0.77(+5.99%) |
Nov 25, 2020 | 12.89 | 13.01 | 12.65 | 12.92 | 2,203,040 | +0.01(+0.07%) |
Nov 24, 2020 | 12.83 | 13.07 | 12.65 | 12.91 | 3,803,760 | +0.70(+5.75%) |
Nov 23, 2020 | 12.13 | 12.25 | 11.98 | 12.21 | 1,639,876 | +0.18(+1.50%) |
Nov 20, 2020 | 12.06 | 12.14 | 11.93 | 12.03 | 1,218,530 | -0.04(-0.30%) |
Nov 19, 2020 | 12.04 | 12.11 | 11.93 | 12.06 | 944,055 | +0.02(+0.15%) |
Nov 18, 2020 | 12.30 | 12.40 | 12.00 | 12.05 | 2,269,254 | -0.15(-1.25%) |
Nov 17, 2020 | 11.82 | 12.22 | 11.81 | 12.20 | 2,159,909 | +0.32(+2.73%) |
Nov 16, 2020 | 11.79 | 11.93 | 11.66 | 11.88 | 1,303,969 | +0.11(+0.92%) |
Nov 13, 2020 | 11.64 | 11.78 | 11.53 | 11.77 | 1,543,405 | +0.24(+2.11%) |
Nov 12, 2020 | 11.69 | 11.88 | 11.44 | 11.52 | 1,669,420 | -0.27(-2.29%) |
Nov 11, 2020 | 11.58 | 11.96 | 11.30 | 11.79 | 2,706,873 | -0.01(-0.08%) |
Nov 10, 2020 | 11.98 | 12.00 | 11.50 | 11.80 | 3,371,884 | -0.67(-5.34%) |
Nov 09, 2020 | 13.85 | 13.96 | 12.36 | 12.47 | 6,399,760 | +0.17(+1.39%) |
Nov 06, 2020 | 11.79 | 13.24 | 11.70 | 12.30 | 11,252,334 | +1.06(+9.46%) |
Nov 05, 2020 | 10.74 | 11.26 | 10.56 | 11.24 | 5,175,664 | +1.07(+10.54%) |
Nov 04, 2020 | 10.31 | 10.38 | 10.10 | 10.16 | 2,603,130 | -0.32(-3.09%) |
Nov 03, 2020 | 10.51 | 10.53 | 10.16 | 10.49 | 3,517,992 | +0.20(+1.92%) |
Nov 02, 2020 | 9.823 | 10.35 | 9.814 | 10.29 | 3,028,105 | +0.64(+6.62%) |
Oct 30, 2020 | 9.733 | 9.742 | 9.463 | 9.652 | 1,462,325 | -0.20(-2.01%) |
Oct 29, 2020 | 9.688 | 9.886 | 9.499 | 9.850 | 808,607 | +0.14(+1.48%) |
Oct 28, 2020 | 9.787 | 9.895 | 9.616 | 9.706 | 2,201,290 | -0.23(-2.27%) |
Oct 27, 2020 | 10.07 | 10.13 | 9.922 | 9.931 | 774,197 | -0.05(-0.54%) |
Oct 26, 2020 | 10.34 | 10.34 | 9.913 | 9.985 | 1,460,949 | -0.37(-3.57%) |
Oct 23, 2020 | 10.55 | 10.58 | 10.33 | 10.35 | 1,107,351 | -0.12(-1.12%) |
Oct 22, 2020 | 10.33 | 10.48 | 10.17 | 10.47 | 839,613 | +0.18(+1.75%) |
Oct 21, 2020 | 10.25 | 10.47 | 10.22 | 10.29 | 1,206,192 | +0.08(+0.79%) |
Oct 20, 2020 | 10.37 | 10.41 | 10.08 | 10.21 | 1,329,378 | -0.16(-1.56%) |
Oct 19, 2020 | 10.07 | 10.38 | 9.979 | 10.37 | 1,300,979 | +0.38(+3.78%) |
Oct 16, 2020 | 10.14 | 10.16 | 9.967 | 9.994 | 1,773,983 | -0.10(-0.98%) |
Oct 15, 2020 | 10.13 | 10.16 | 9.949 | 10.09 | 855,395 | -0.25(-2.44%) |
Oct 14, 2020 | 10.53 | 10.53 | 10.25 | 10.35 | 809,006 | -0.12(-1.12%) |
Oct 13, 2020 | 10.59 | 10.61 | 10.36 | 10.46 | 1,752,442 | -0.23(-2.19%) |
Oct 12, 2020 | 10.53 | 10.82 | 10.45 | 10.70 | 2,323,455 | +0.28(+2.68%) |
Oct 09, 2020 | 10.70 | 10.74 | 10.36 | 10.42 | 3,364,815 | +0.03(+0.26%) |
Oct 08, 2020 | 9.958 | 10.44 | 9.922 | 10.39 | 2,651,318 | +0.53(+5.39%) |
Oct 07, 2020 | 9.562 | 9.868 | 9.562 | 9.859 | 825,546 | +0.38(+3.99%) |
Oct 06, 2020 | 9.670 | 9.733 | 9.454 | 9.481 | 923,224 | -0.27(-2.77%) |
Oct 05, 2020 | 9.391 | 9.751 | 9.382 | 9.751 | 1,031,330 | +0.42(+4.54%) |
Oct 02, 2020 | 9.193 | 9.337 | 9.130 | 9.328 | 731,718 | -0.03(-0.29%) |
Oct 01, 2020 | 9.454 | 9.454 | 9.287 | 9.355 | 433,604 | -0.02(-0.19%) |
Sep 30, 2020 | 9.382 | 9.521 | 9.319 | 9.373 | 678,423 | -0.02(-0.19%) |
Sep 29, 2020 | 9.391 | 9.480 | 9.256 | 9.391 | 668,035 | +0.04(+0.38%) |
Sep 28, 2020 | 9.409 | 9.458 | 9.328 | 9.355 | 590,334 | -0.03(-0.29%) |
Sep 25, 2020 | 9.238 | 9.391 | 9.202 | 9.382 | 555,341 | +0.05(+0.48%) |
Sep 24, 2020 | 9.283 | 9.445 | 9.112 | 9.337 | 640,302 | +0.00(+0.00%) |
Sep 23, 2020 | 9.679 | 9.787 | 9.283 | 9.337 | 1,663,248 | -0.63(-6.32%) |
Sep 22, 2020 | 9.778 | 9.992 | 9.679 | 9.967 | 488,282 | +0.22(+2.22%) |
Sep 21, 2020 | 9.922 | 9.958 | 9.625 | 9.751 | 753,541 | -0.32(-3.13%) |
Sep 18, 2020 | 10.22 | 10.22 | 9.931 | 10.07 | 746,268 | -0.10(-0.97%) |
Sep 17, 2020 | 10.20 | 10.22 | 10.06 | 10.16 | 650,266 | -0.13(-1.23%) |
Sep 16, 2020 | 10.23 | 10.44 | 10.21 | 10.29 | 393,114 | +0.06(+0.62%) |
Sep 15, 2020 | 10.30 | 10.31 | 10.17 | 10.23 | 507,168 | +0.05(+0.53%) |
Sep 14, 2020 | 10.06 | 10.22 | 9.927 | 10.17 | 477,824 | +0.20(+2.04%) |
Sep 11, 2020 | 10.14 | 10.19 | 9.888 | 9.970 | 395,834 | -0.15(-1.49%) |
Sep 10, 2020 | 10.29 | 10.37 | 10.12 | 10.12 | 571,146 | -0.12(-1.13%) |
Sep 09, 2020 | 10.17 | 10.30 | 10.10 | 10.24 | 386,016 | +0.21(+2.12%) |
Sep 08, 2020 | 10.22 | 10.22 | 9.988 | 10.02 | 1,150,750 | -0.71(-6.61%) |
Sep 04, 2020 | 10.81 | 10.87 | 10.35 | 10.73 | 873,588 | -0.08(-0.74%) |
Sep 03, 2020 | 10.91 | 11.11 | 10.71 | 10.81 | 686,007 | -0.19(-1.69%) |
Sep 02, 2020 | 11.04 | 11.05 | 10.88 | 11.00 | 640,511 | +0.02(+0.16%) |
Sep 01, 2020 | 11.20 | 11.22 | 10.91 | 10.98 | 1,333,480 | -0.21(-1.90%) |
Aug 31, 2020 | 11.27 | 11.27 | 11.03 | 11.19 | 951,812 | -0.04(-0.39%) |
Aug 28, 2020 | 10.96 | 11.24 | 10.91 | 11.24 | 547,487 | +0.30(+2.76%) |
Aug 27, 2020 | 10.95 | 11.06 | 10.88 | 10.94 | 350,698 | +0.00(+0.00%) |
Aug 26, 2020 | 11.04 | 11.04 | 10.87 | 10.94 | 427,178 | -0.12(-1.04%) |
Aug 25, 2020 | 10.96 | 11.06 | 10.87 | 11.05 | 519,930 | +0.06(+0.57%) |
Aug 24, 2020 | 10.97 | 10.99 | 10.82 | 10.99 | 695,624 | +0.00(+0.00%) |
Aug 21, 2020 | 11.08 | 11.10 | 10.90 | 10.99 | 860,386 | -0.13(-1.20%) |
Aug 20, 2020 | 11.21 | 11.21 | 11.08 | 11.12 | 663,270 | -0.18(-1.57%) |
Aug 19, 2020 | 11.24 | 11.38 | 11.21 | 11.30 | 336,346 | +0.05(+0.47%) |
Aug 18, 2020 | 11.28 | 11.33 | 11.18 | 11.25 | 730,500 | -0.03(-0.24%) |
Aug 17, 2020 | 11.31 | 11.34 | 11.23 | 11.27 | 555,965 | +0.03(+0.24%) |
Aug 14, 2020 | 11.42 | 11.42 | 11.19 | 11.25 | 651,072 | -0.16(-1.40%) |
Aug 13, 2020 | 11.29 | 11.44 | 11.24 | 11.41 | 500,355 | +0.08(+0.70%) |
Aug 12, 2020 | 11.39 | 11.43 | 11.24 | 11.33 | 720,733 | +0.11(+0.95%) |
Aug 11, 2020 | 11.38 | 11.49 | 11.18 | 11.22 | 1,030,340 | -0.25(-2.16%) |
Aug 10, 2020 | 11.42 | 11.50 | 11.34 | 11.47 | 863,320 | +0.30(+2.70%) |
Aug 07, 2020 | 11.43 | 11.44 | 11.05 | 11.17 | 1,071,618 | -0.30(-2.63%) |
Aug 06, 2020 | 11.83 | 11.83 | 11.45 | 11.47 | 896,093 | -0.51(-4.29%) |
Aug 05, 2020 | 12.10 | 12.10 | 11.88 | 11.98 | 469,880 | -0.06(-0.52%) |
Aug 04, 2020 | 11.84 | 12.05 | 11.70 | 12.04 | 674,873 | +0.22(+1.87%) |
Aug 03, 2020 | 11.57 | 11.86 | 11.52 | 11.82 | 982,002 | +0.35(+3.09%) |
Jul 31, 2020 | 11.76 | 11.86 | 11.43 | 11.47 | 1,123,298 | -0.31(-2.63%) |
Jul 30, 2020 | 11.68 | 11.81 | 11.61 | 11.78 | 404,561 | +0.01(+0.08%) |
Jul 29, 2020 | 12.17 | 12.19 | 11.75 | 11.77 | 1,052,521 | -0.42(-3.42%) |
Jul 28, 2020 | 11.83 | 12.32 | 11.80 | 12.19 | 1,464,596 | +0.41(+3.46%) |
Jul 27, 2020 | 11.49 | 11.80 | 11.48 | 11.78 | 539,108 | +0.28(+2.47%) |
Jul 24, 2020 | 11.58 | 11.60 | 11.34 | 11.49 | 652,991 | -0.08(-0.69%) |
Jul 23, 2020 | 11.70 | 11.74 | 11.48 | 11.57 | 825,084 | -0.14(-1.21%) |
Jul 22, 2020 | 11.83 | 11.93 | 11.68 | 11.72 | 440,242 | -0.16(-1.34%) |
Jul 21, 2020 | 11.85 | 12.00 | 11.83 | 11.88 | 646,816 | +0.03(+0.22%) |
Jul 20, 2020 | 11.96 | 11.98 | 11.79 | 11.85 | 530,643 | -0.13(-1.11%) |
Jul 17, 2020 | 12.05 | 12.14 | 11.90 | 11.98 | 651,975 | +0.01(+0.07%) |
Jul 16, 2020 | 12.00 | 12.10 | 11.80 | 11.97 | 592,015 | -0.12(-0.95%) |
Jul 15, 2020 | 11.83 | 12.16 | 11.80 | 12.09 | 1,302,107 | +0.34(+2.87%) |
Jul 14, 2020 | 11.57 | 11.75 | 11.41 | 11.75 | 543,680 | +0.14(+1.22%) |
Jul 13, 2020 | 11.68 | 12.04 | 11.53 | 11.61 | 1,465,979 | +0.00(+0.00%) |
Jul 10, 2020 | 11.36 | 11.62 | 11.32 | 11.61 | 557,304 | +0.30(+2.66%) |
Jul 09, 2020 | 11.53 | 11.59 | 11.18 | 11.31 | 510,505 | -0.25(-2.15%) |
Jul 08, 2020 | 11.59 | 11.66 | 11.45 | 11.56 | 370,121 | -0.04(-0.31%) |
Jul 07, 2020 | 11.49 | 11.65 | 11.46 | 11.59 | 451,763 | -0.01(-0.08%) |
Jul 06, 2020 | 11.52 | 11.67 | 11.41 | 11.60 | 673,934 | +0.15(+1.32%) |
Jul 02, 2020 | 11.63 | 11.70 | 11.41 | 11.45 | 576,035 | -0.05(-0.46%) |
Jul 01, 2020 | 11.33 | 11.68 | 11.33 | 11.50 | 472,049 | +0.10(+0.85%) |
Jun 30, 2020 | 11.46 | 11.46 | 11.30 | 11.41 | 478,274 | -0.12(-1.08%) |
Jun 29, 2020 | 11.42 | 11.64 | 11.14 | 11.53 | 615,198 | +0.17(+1.48%) |
Jun 26, 2020 | 11.70 | 11.72 | 11.26 | 11.36 | 504,948 | -0.34(-2.88%) |
Jun 25, 2020 | 11.61 | 11.73 | 11.50 | 11.70 | 517,913 | +0.03(+0.23%) |
Jun 24, 2020 | 11.92 | 12.00 | 11.48 | 11.67 | 682,898 | -0.35(-2.88%) |
Jun 23, 2020 | 11.99 | 12.39 | 11.97 | 12.02 | 887,034 | +0.05(+0.44%) |
Jun 22, 2020 | 11.94 | 11.99 | 11.84 | 11.96 | 382,541 | -0.01(-0.07%) |
Jun 19, 2020 | 12.23 | 12.32 | 11.88 | 11.97 | 481,590 | -0.13(-1.10%) |
Jun 18, 2020 | 12.00 | 12.23 | 11.89 | 12.11 | 567,661 | +0.05(+0.44%) |
Jun 17, 2020 | 12.31 | 12.34 | 11.97 | 12.05 | 771,595 | -0.22(-1.81%) |
Jun 16, 2020 | 12.43 | 12.45 | 12.07 | 12.27 | 727,866 | +0.22(+1.84%) |
Jun 15, 2020 | 11.68 | 12.10 | 11.44 | 12.05 | 527,891 | +0.12(+0.97%) |
Jun 12, 2020 | 11.96 | 12.20 | 11.68 | 11.94 | 665,528 | +0.26(+2.23%) |
Jun 11, 2020 | 12.40 | 12.48 | 11.64 | 11.68 | 1,735,764 | -1.22(-9.43%) |
Jun 10, 2020 | 13.05 | 13.22 | 12.78 | 12.89 | 751,379 | -0.12(-0.93%) |
Jun 09, 2020 | 13.11 | 13.32 | 12.86 | 13.01 | 1,072,339 | -0.24(-1.83%) |
Jun 08, 2020 | 12.28 | 13.27 | 12.24 | 13.26 | 2,124,920 | +1.07(+8.76%) |
Jun 05, 2020 | 12.28 | 12.35 | 12.13 | 12.19 | 921,234 | +0.03(+0.29%) |
Jun 04, 2020 | 12.15 | 12.30 | 12.00 | 12.15 | 620,981 | -0.05(-0.43%) |
Jun 03, 2020 | 12.08 | 12.28 | 12.05 | 12.21 | 734,197 | +0.18(+1.52%) |
Jun 02, 2020 | 12.09 | 12.15 | 11.90 | 12.02 | 571,903 | -0.02(-0.14%) |