Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.79 | 18.01 | 17.79 | 17.91 | 169,527 | +0.14(+0.76%) |
Jun 29, 2021 | 17.81 | 17.87 | 17.70 | 17.77 | 135,483 | +0.04(+0.22%) |
Jun 28, 2021 | 18.03 | 18.03 | 17.51 | 17.73 | 242,431 | -0.21(-1.15%) |
Jun 25, 2021 | 18.16 | 18.18 | 17.88 | 17.94 | 485,795 | -0.21(-1.18%) |
Jun 24, 2021 | 18.04 | 18.15 | 17.90 | 18.15 | 175,865 | +0.14(+0.79%) |
Jun 23, 2021 | 18.04 | 18.20 | 17.99 | 18.01 | 190,495 | -0.01(-0.04%) |
Jun 22, 2021 | 18.03 | 18.08 | 17.87 | 18.02 | 147,533 | +0.00(+0.00%) |
Jun 21, 2021 | 17.55 | 18.08 | 17.55 | 18.02 | 300,526 | +0.49(+2.81%) |
Jun 18, 2021 | 17.80 | 17.92 | 17.43 | 17.53 | 707,430 | -0.40(-2.21%) |
Jun 17, 2021 | 18.04 | 18.08 | 17.80 | 17.92 | 288,740 | -0.10(-0.55%) |
Jun 16, 2021 | 18.13 | 18.16 | 17.96 | 18.02 | 300,472 | -0.18(-1.00%) |
Jun 15, 2021 | 18.43 | 18.43 | 18.20 | 18.20 | 286,926 | -0.04(-0.22%) |
Jun 14, 2021 | 18.00 | 18.25 | 17.98 | 18.24 | 259,494 | +0.28(+1.54%) |
Jun 11, 2021 | 17.96 | 18.05 | 17.81 | 17.97 | 144,996 | +0.04(+0.22%) |
Jun 10, 2021 | 18.03 | 18.12 | 17.88 | 17.93 | 174,661 | -0.03(-0.18%) |
Jun 09, 2021 | 17.96 | 18.05 | 17.91 | 17.96 | 220,192 | +0.06(+0.35%) |
Jun 08, 2021 | 17.64 | 17.92 | 17.64 | 17.90 | 233,017 | +0.27(+1.52%) |
Jun 07, 2021 | 17.34 | 17.70 | 17.29 | 17.63 | 312,477 | +0.35(+2.01%) |
Jun 04, 2021 | 17.33 | 17.48 | 17.16 | 17.28 | 188,701 | -0.02(-0.09%) |
Jun 03, 2021 | 17.44 | 17.44 | 17.13 | 17.30 | 291,442 | -0.06(-0.36%) |
Jun 02, 2021 | 17.37 | 17.47 | 17.30 | 17.36 | 290,001 | +0.03(+0.18%) |
Jun 01, 2021 | 17.17 | 17.33 | 17.09 | 17.33 | 349,670 | +0.22(+1.29%) |
May 28, 2021 | 16.97 | 17.12 | 16.78 | 17.11 | 404,761 | +0.20(+1.17%) |
May 27, 2021 | 16.69 | 17.11 | 16.59 | 16.91 | 524,077 | +0.39(+2.39%) |
May 26, 2021 | 16.37 | 16.56 | 16.34 | 16.52 | 183,480 | +0.17(+1.01%) |
May 25, 2021 | 16.48 | 16.55 | 16.35 | 16.35 | 233,715 | -0.06(-0.39%) |
May 24, 2021 | 16.32 | 16.48 | 16.30 | 16.41 | 296,174 | +0.04(+0.24%) |
May 21, 2021 | 16.37 | 16.44 | 16.27 | 16.37 | 307,785 | +0.09(+0.58%) |
May 20, 2021 | 16.31 | 16.38 | 16.21 | 16.28 | 349,342 | -0.13(-0.82%) |
May 19, 2021 | 16.42 | 16.44 | 16.08 | 16.41 | 176,804 | -0.02(-0.14%) |
May 18, 2021 | 16.57 | 16.71 | 16.44 | 16.44 | 206,445 | -0.11(-0.69%) |
May 17, 2021 | 16.75 | 16.75 | 16.35 | 16.55 | 271,469 | +0.16(+1.01%) |
May 14, 2021 | 16.33 | 16.40 | 16.14 | 16.39 | 279,090 | +0.13(+0.82%) |
May 13, 2021 | 16.01 | 16.38 | 15.93 | 16.25 | 369,255 | +0.31(+1.97%) |
May 12, 2021 | 16.15 | 16.42 | 15.89 | 15.94 | 352,482 | -0.42(-2.59%) |
May 11, 2021 | 16.55 | 16.59 | 16.05 | 16.36 | 341,170 | -0.27(-1.60%) |
May 10, 2021 | 16.81 | 16.98 | 16.62 | 16.63 | 274,899 | -0.09(-0.52%) |
May 07, 2021 | 16.38 | 16.74 | 16.37 | 16.72 | 141,644 | +0.24(+1.45%) |
May 06, 2021 | 16.48 | 16.50 | 16.25 | 16.48 | 169,169 | +0.13(+0.79%) |
May 05, 2021 | 16.46 | 16.52 | 16.15 | 16.35 | 183,194 | -0.09(-0.53%) |
May 04, 2021 | 16.60 | 16.82 | 16.40 | 16.43 | 196,683 | -0.21(-1.27%) |
May 03, 2021 | 16.60 | 16.82 | 16.55 | 16.65 | 295,208 | +0.13(+0.81%) |
Apr 30, 2021 | 16.44 | 16.63 | 16.41 | 16.51 | 264,279 | +0.07(+0.41%) |
Apr 29, 2021 | 16.40 | 16.56 | 16.38 | 16.44 | 187,661 | +0.14(+0.84%) |
Apr 28, 2021 | 16.30 | 16.43 | 16.28 | 16.31 | 129,855 | +0.03(+0.19%) |
Apr 27, 2021 | 16.39 | 16.39 | 16.24 | 16.28 | 130,930 | -0.08(-0.48%) |
Apr 26, 2021 | 16.35 | 16.44 | 16.32 | 16.35 | 212,147 | +0.09(+0.53%) |
Apr 23, 2021 | 16.21 | 16.38 | 16.15 | 16.27 | 192,666 | +0.08(+0.48%) |
Apr 22, 2021 | 16.39 | 16.39 | 16.17 | 16.19 | 209,892 | -0.12(-0.74%) |
Apr 21, 2021 | 16.26 | 16.34 | 16.19 | 16.31 | 257,505 | +0.07(+0.43%) |
Apr 20, 2021 | 16.11 | 16.33 | 16.11 | 16.24 | 210,289 | +0.16(+1.02%) |
Apr 19, 2021 | 16.26 | 16.26 | 16.02 | 16.08 | 181,037 | -0.11(-0.67%) |
Apr 16, 2021 | 16.17 | 16.23 | 16.07 | 16.19 | 198,057 | +0.08(+0.48%) |
Apr 15, 2021 | 15.76 | 16.13 | 15.69 | 16.11 | 172,275 | +0.30(+1.87%) |
Apr 14, 2021 | 15.91 | 16.02 | 15.79 | 15.81 | 177,405 | -0.09(-0.54%) |
Apr 13, 2021 | 15.84 | 15.98 | 15.72 | 15.90 | 162,194 | +0.02(+0.15%) |
Apr 12, 2021 | 15.85 | 15.90 | 15.67 | 15.87 | 191,979 | +0.06(+0.39%) |
Apr 09, 2021 | 16.02 | 16.02 | 15.81 | 15.81 | 156,779 | -0.16(-1.03%) |
Apr 08, 2021 | 15.98 | 16.01 | 15.83 | 15.98 | 152,864 | +0.04(+0.24%) |
Apr 07, 2021 | 15.88 | 15.99 | 15.84 | 15.94 | 185,223 | +0.07(+0.44%) |
Apr 06, 2021 | 15.80 | 15.93 | 15.74 | 15.87 | 218,102 | +0.09(+0.54%) |
Apr 05, 2021 | 15.75 | 15.87 | 15.66 | 15.78 | 229,231 | +0.14(+0.90%) |
Apr 01, 2021 | 15.30 | 15.64 | 15.23 | 15.64 | 264,076 | +0.38(+2.50%) |
Mar 31, 2021 | 15.51 | 15.52 | 15.25 | 15.26 | 291,221 | -0.19(-1.24%) |
Mar 30, 2021 | 15.21 | 15.55 | 15.19 | 15.45 | 250,999 | +0.21(+1.36%) |
Mar 29, 2021 | 15.40 | 15.50 | 15.15 | 15.24 | 201,530 | -0.15(-0.96%) |
Mar 26, 2021 | 15.31 | 15.41 | 15.21 | 15.39 | 237,668 | +0.25(+1.65%) |
Mar 25, 2021 | 15.01 | 15.20 | 14.77 | 15.14 | 264,722 | +0.11(+0.73%) |
Mar 24, 2021 | 15.13 | 15.45 | 15.02 | 15.03 | 249,718 | -0.03(-0.21%) |
Mar 23, 2021 | 15.15 | 15.28 | 15.00 | 15.06 | 184,033 | -0.09(-0.57%) |
Mar 22, 2021 | 15.34 | 15.41 | 14.95 | 15.15 | 264,921 | -0.15(-0.97%) |
Mar 19, 2021 | 15.55 | 15.60 | 15.25 | 15.30 | 482,259 | -0.23(-1.46%) |
Mar 18, 2021 | 15.79 | 15.87 | 15.47 | 15.52 | 214,995 | -0.26(-1.63%) |
Mar 17, 2021 | 15.91 | 15.91 | 15.61 | 15.78 | 214,369 | -0.14(-0.86%) |
Mar 16, 2021 | 16.22 | 16.22 | 15.80 | 15.92 | 296,853 | -0.17(-1.06%) |
Mar 15, 2021 | 15.87 | 16.24 | 15.80 | 16.09 | 329,721 | +0.22(+1.42%) |
Mar 12, 2021 | 15.58 | 15.86 | 15.51 | 15.86 | 350,048 | +0.40(+2.56%) |
Mar 11, 2021 | 15.30 | 15.71 | 15.20 | 15.47 | 345,350 | +0.19(+1.22%) |
Mar 10, 2021 | 15.13 | 15.34 | 15.09 | 15.28 | 278,814 | +0.09(+0.61%) |
Mar 09, 2021 | 15.25 | 15.34 | 14.98 | 15.19 | 386,358 | -0.05(-0.36%) |
Mar 08, 2021 | 15.15 | 15.42 | 15.08 | 15.24 | 299,530 | +0.10(+0.67%) |
Mar 05, 2021 | 15.29 | 15.36 | 14.81 | 15.14 | 388,096 | -0.06(-0.41%) |
Mar 04, 2021 | 15.27 | 15.44 | 15.03 | 15.20 | 384,998 | -0.07(-0.46%) |
Mar 03, 2021 | 14.73 | 15.49 | 14.73 | 15.27 | 566,114 | +0.53(+3.63%) |
Mar 02, 2021 | 14.80 | 14.89 | 14.61 | 14.74 | 271,987 | -0.03(-0.21%) |
Mar 01, 2021 | 14.73 | 14.92 | 14.69 | 14.77 | 400,238 | +0.29(+1.98%) |
Feb 26, 2021 | 14.58 | 14.94 | 14.48 | 14.48 | 859,126 | +0.03(+0.21%) |
Feb 25, 2021 | 14.73 | 14.87 | 14.45 | 14.45 | 626,571 | -0.21(-1.45%) |
Feb 24, 2021 | 14.72 | 15.12 | 14.54 | 14.67 | 567,262 | -0.02(-0.13%) |
Feb 23, 2021 | 14.74 | 14.96 | 14.65 | 14.68 | 293,381 | +0.06(+0.42%) |
Feb 22, 2021 | 14.53 | 14.68 | 14.40 | 14.62 | 276,501 | +0.18(+1.23%) |
Feb 19, 2021 | 14.48 | 15.05 | 14.37 | 14.44 | 258,344 | -0.02(-0.16%) |
Feb 18, 2021 | 14.86 | 15.08 | 14.45 | 14.47 | 313,839 | -0.42(-2.81%) |
Feb 17, 2021 | 14.90 | 15.31 | 14.75 | 14.89 | 352,122 | +0.02(+0.16%) |
Feb 16, 2021 | 14.96 | 14.96 | 14.70 | 14.86 | 265,257 | -0.00(-0.03%) |
Feb 12, 2021 | 14.87 | 14.89 | 14.71 | 14.87 | 190,576 | -0.04(-0.26%) |
Feb 11, 2021 | 14.66 | 14.97 | 14.66 | 14.91 | 287,591 | +0.25(+1.68%) |
Feb 10, 2021 | 14.54 | 14.80 | 14.41 | 14.66 | 267,093 | +0.27(+1.87%) |
Feb 09, 2021 | 14.43 | 14.54 | 14.30 | 14.39 | 251,614 | +0.05(+0.32%) |
Feb 08, 2021 | 14.21 | 14.37 | 14.08 | 14.34 | 305,310 | +0.16(+1.14%) |
Feb 05, 2021 | 14.32 | 14.32 | 14.07 | 14.18 | 220,694 | +0.02(+0.11%) |
Feb 04, 2021 | 13.97 | 14.32 | 13.97 | 14.17 | 362,957 | +0.22(+1.55%) |
Feb 03, 2021 | 13.82 | 14.00 | 13.67 | 13.95 | 333,312 | +0.14(+1.00%) |
Feb 02, 2021 | 13.80 | 13.86 | 13.72 | 13.81 | 276,656 | +0.07(+0.50%) |
Feb 01, 2021 | 13.82 | 13.82 | 13.45 | 13.74 | 389,313 | +0.10(+0.73%) |
Jan 29, 2021 | 13.95 | 14.09 | 13.62 | 13.64 | 344,413 | -0.29(-2.05%) |
Jan 28, 2021 | 13.83 | 14.13 | 13.67 | 13.93 | 359,578 | +0.08(+0.56%) |
Jan 27, 2021 | 13.93 | 14.04 | 13.73 | 13.85 | 326,290 | -0.19(-1.37%) |
Jan 26, 2021 | 14.17 | 14.23 | 13.96 | 14.04 | 267,732 | -0.03(-0.22%) |
Jan 25, 2021 | 14.06 | 14.20 | 13.90 | 14.07 | 265,327 | -0.08(-0.60%) |
Jan 22, 2021 | 14.10 | 14.20 | 13.93 | 14.16 | 227,185 | +0.00(+0.00%) |
Jan 21, 2021 | 14.44 | 14.44 | 14.01 | 14.16 | 277,114 | -0.20(-1.42%) |
Jan 20, 2021 | 14.20 | 14.40 | 14.18 | 14.36 | 314,281 | +0.14(+0.97%) |
Jan 19, 2021 | 14.24 | 14.37 | 14.14 | 14.22 | 293,190 | +0.04(+0.27%) |
Jan 15, 2021 | 13.83 | 14.25 | 13.80 | 14.19 | 277,850 | +0.31(+2.20%) |
Jan 14, 2021 | 13.91 | 13.99 | 13.86 | 13.88 | 246,891 | +0.05(+0.39%) |
Jan 13, 2021 | 13.89 | 13.92 | 13.73 | 13.83 | 185,279 | -0.05(-0.39%) |
Jan 12, 2021 | 13.76 | 13.88 | 13.68 | 13.88 | 257,170 | +0.18(+1.28%) |
Jan 11, 2021 | 13.58 | 13.74 | 13.54 | 13.70 | 299,765 | +0.03(+0.22%) |
Jan 08, 2021 | 13.67 | 13.69 | 13.56 | 13.67 | 174,473 | +0.01(+0.06%) |
Jan 07, 2021 | 13.77 | 13.81 | 13.52 | 13.67 | 217,090 | -0.08(-0.61%) |
Jan 06, 2021 | 13.58 | 13.92 | 13.58 | 13.75 | 305,409 | +0.18(+1.35%) |
Jan 05, 2021 | 13.67 | 13.77 | 13.51 | 13.57 | 253,902 | +0.05(+0.34%) |
Jan 04, 2021 | 13.73 | 13.92 | 13.45 | 13.52 | 279,270 | -0.25(-1.83%) |
Dec 31, 2020 | 13.77 | 13.77 | 13.77 | 229,643 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.67 | 13.85 | 13.61 | 13.65 | 229,643 | +0.07(+0.51%) |
Dec 29, 2020 | 13.62 | 13.68 | 13.44 | 13.58 | 346,482 | -0.10(-0.73%) |
Dec 28, 2020 | 13.76 | 13.80 | 13.64 | 13.68 | 299,416 | +0.07(+0.51%) |
Dec 24, 2020 | 13.60 | 13.67 | 13.40 | 13.61 | 162,711 | +0.11(+0.79%) |
Dec 23, 2020 | 13.69 | 13.86 | 13.49 | 13.51 | 261,752 | -0.16(-1.18%) |
Dec 22, 2020 | 13.85 | 13.90 | 13.64 | 13.67 | 229,838 | -0.09(-0.64%) |
Dec 21, 2020 | 13.78 | 13.86 | 13.62 | 13.75 | 324,559 | -0.11(-0.77%) |
Dec 18, 2020 | 14.16 | 14.23 | 13.81 | 13.86 | 748,419 | -0.30(-2.15%) |
Dec 17, 2020 | 14.19 | 14.24 | 14.00 | 14.16 | 267,903 | -0.02(-0.16%) |
Dec 16, 2020 | 14.26 | 14.29 | 14.08 | 14.19 | 245,801 | -0.02(-0.11%) |
Dec 15, 2020 | 14.03 | 14.21 | 13.77 | 14.20 | 293,868 | +0.26(+1.85%) |
Dec 14, 2020 | 13.98 | 14.19 | 13.88 | 13.94 | 290,980 | +0.17(+1.21%) |
Dec 11, 2020 | 13.81 | 13.88 | 13.72 | 13.78 | 212,536 | -0.05(-0.38%) |
Dec 10, 2020 | 13.89 | 13.94 | 13.77 | 13.83 | 205,604 | -0.07(-0.49%) |
Dec 09, 2020 | 14.00 | 14.07 | 13.83 | 13.90 | 206,587 | -0.01(-0.05%) |
Dec 08, 2020 | 13.84 | 14.03 | 13.83 | 13.91 | 235,064 | +0.03(+0.22%) |
Dec 07, 2020 | 14.00 | 14.00 | 13.82 | 13.88 | 208,458 | -0.03(-0.22%) |
Dec 04, 2020 | 13.90 | 14.10 | 13.84 | 13.91 | 400,727 | +0.05(+0.38%) |
Dec 03, 2020 | 13.88 | 14.00 | 13.77 | 13.85 | 307,816 | +0.03(+0.22%) |
Dec 02, 2020 | 13.82 | 13.89 | 13.72 | 13.82 | 247,419 | +0.00(+0.00%) |
Dec 01, 2020 | 14.06 | 14.06 | 13.75 | 13.82 | 289,180 | +0.08(+0.55%) |
Nov 30, 2020 | 13.90 | 13.94 | 13.71 | 13.75 | 277,769 | -0.04(-0.28%) |
Nov 27, 2020 | 13.89 | 14.02 | 13.71 | 13.78 | 157,264 | -0.07(-0.49%) |
Nov 25, 2020 | 14.15 | 14.27 | 13.80 | 13.85 | 183,584 | -0.27(-1.88%) |
Nov 24, 2020 | 14.07 | 14.33 | 13.92 | 14.12 | 216,914 | +0.29(+2.09%) |
Nov 23, 2020 | 13.77 | 14.12 | 13.75 | 13.83 | 272,330 | +0.08(+0.55%) |
Nov 20, 2020 | 13.64 | 13.97 | 13.57 | 13.75 | 148,446 | +0.04(+0.28%) |
Nov 19, 2020 | 13.67 | 13.81 | 13.43 | 13.72 | 179,943 | +0.12(+0.87%) |
Nov 18, 2020 | 13.79 | 14.09 | 13.60 | 13.60 | 214,067 | -0.19(-1.37%) |
Nov 17, 2020 | 13.66 | 13.89 | 13.61 | 13.79 | 201,657 | +0.07(+0.49%) |
Nov 16, 2020 | 13.90 | 14.02 | 13.59 | 13.72 | 368,978 | +0.14(+1.00%) |
Nov 13, 2020 | 13.36 | 13.64 | 13.21 | 13.58 | 251,924 | +0.35(+2.68%) |
Nov 12, 2020 | 13.44 | 13.44 | 13.04 | 13.23 | 185,503 | -0.23(-1.68%) |
Nov 11, 2020 | 13.76 | 13.76 | 13.32 | 13.45 | 191,399 | -0.29(-2.09%) |
Nov 10, 2020 | 13.26 | 13.79 | 13.24 | 13.74 | 305,704 | +0.56(+4.24%) |
Nov 09, 2020 | 12.45 | 13.49 | 12.40 | 13.18 | 476,145 | +1.09(+8.98%) |
Nov 06, 2020 | 12.77 | 12.77 | 12.08 | 12.10 | 296,319 | -0.43(-3.43%) |
Nov 05, 2020 | 12.26 | 12.59 | 12.24 | 12.53 | 200,528 | +0.29(+2.41%) |
Nov 04, 2020 | 12.43 | 12.53 | 12.16 | 12.23 | 165,536 | -0.25(-2.00%) |
Nov 03, 2020 | 12.62 | 12.65 | 12.38 | 12.48 | 207,345 | +0.05(+0.42%) |
Nov 02, 2020 | 12.34 | 12.62 | 12.33 | 12.43 | 190,126 | +0.17(+1.35%) |
Oct 30, 2020 | 12.27 | 12.64 | 12.07 | 12.26 | 210,975 | -0.10(-0.79%) |
Oct 29, 2020 | 12.12 | 12.43 | 11.91 | 12.36 | 153,894 | +0.28(+2.31%) |
Oct 28, 2020 | 12.22 | 12.41 | 12.06 | 12.08 | 277,997 | -0.37(-2.97%) |
Oct 27, 2020 | 12.81 | 12.92 | 12.43 | 12.45 | 253,556 | -0.37(-2.88%) |
Oct 26, 2020 | 13.09 | 13.09 | 12.62 | 12.82 | 214,475 | -0.36(-2.75%) |
Oct 23, 2020 | 13.06 | 13.22 | 13.02 | 13.18 | 177,712 | +0.14(+1.04%) |
Oct 22, 2020 | 12.90 | 13.08 | 12.87 | 13.05 | 136,887 | +0.20(+1.56%) |
Oct 21, 2020 | 12.81 | 12.97 | 12.67 | 12.85 | 174,525 | +0.00(+0.00%) |
Oct 20, 2020 | 12.73 | 12.99 | 12.73 | 12.85 | 185,230 | +0.11(+0.88%) |
Oct 19, 2020 | 12.95 | 13.06 | 12.70 | 12.73 | 206,382 | -0.14(-1.11%) |
Oct 16, 2020 | 13.04 | 13.04 | 12.85 | 12.88 | 172,477 | -0.25(-1.94%) |
Oct 15, 2020 | 12.98 | 13.22 | 12.75 | 13.13 | 198,894 | +0.31(+2.45%) |
Oct 14, 2020 | 12.96 | 13.19 | 12.81 | 12.82 | 161,616 | -0.10(-0.81%) |
Oct 13, 2020 | 13.12 | 13.12 | 12.81 | 12.92 | 184,159 | -0.30(-2.27%) |
Oct 12, 2020 | 13.15 | 13.27 | 12.88 | 13.22 | 264,774 | +0.09(+0.68%) |
Oct 09, 2020 | 13.26 | 13.35 | 13.09 | 13.13 | 190,899 | -0.11(-0.85%) |
Oct 08, 2020 | 13.27 | 13.38 | 13.15 | 13.24 | 187,452 | +0.12(+0.91%) |
Oct 07, 2020 | 13.14 | 13.23 | 13.06 | 13.12 | 166,643 | +0.04(+0.34%) |
Oct 06, 2020 | 13.27 | 13.41 | 13.00 | 13.08 | 190,483 | -0.01(-0.06%) |
Oct 05, 2020 | 13.27 | 13.36 | 12.90 | 13.09 | 171,708 | -0.12(-0.88%) |
Oct 02, 2020 | 12.64 | 13.25 | 12.49 | 13.20 | 229,079 | +0.25(+1.94%) |
Oct 01, 2020 | 12.65 | 12.97 | 12.59 | 12.95 | 200,930 | +0.33(+2.61%) |
Sep 30, 2020 | 12.85 | 13.10 | 12.55 | 12.62 | 238,408 | -0.11(-0.88%) |
Sep 29, 2020 | 12.88 | 13.00 | 12.50 | 12.73 | 194,712 | -0.20(-1.56%) |
Sep 28, 2020 | 12.58 | 13.02 | 12.55 | 12.94 | 183,165 | +0.44(+3.54%) |
Sep 25, 2020 | 12.03 | 12.50 | 12.03 | 12.49 | 227,611 | +0.41(+3.41%) |
Sep 24, 2020 | 12.08 | 12.37 | 11.93 | 12.08 | 241,856 | +0.10(+0.81%) |
Sep 23, 2020 | 12.66 | 12.85 | 11.97 | 11.99 | 444,627 | -0.71(-5.61%) |
Sep 22, 2020 | 12.91 | 13.06 | 12.64 | 12.70 | 255,665 | -0.09(-0.67%) |
Sep 21, 2020 | 13.21 | 13.24 | 12.68 | 12.78 | 482,242 | -0.50(-3.75%) |
Sep 18, 2020 | 13.69 | 13.70 | 13.24 | 13.28 | 678,831 | -0.27(-1.98%) |
Sep 17, 2020 | 13.72 | 13.72 | 13.43 | 13.55 | 195,439 | -0.23(-1.67%) |
Sep 16, 2020 | 13.61 | 13.97 | 13.61 | 13.78 | 203,379 | +0.19(+1.37%) |
Sep 15, 2020 | 13.68 | 13.91 | 13.57 | 13.59 | 166,421 | -0.03(-0.22%) |
Sep 14, 2020 | 13.50 | 13.77 | 13.50 | 13.62 | 176,224 | +0.16(+1.22%) |
Sep 11, 2020 | 13.73 | 13.77 | 13.33 | 13.46 | 233,045 | -0.24(-1.74%) |
Sep 10, 2020 | 13.82 | 13.92 | 13.56 | 13.70 | 261,530 | -0.04(-0.27%) |
Sep 09, 2020 | 13.76 | 13.91 | 13.65 | 13.73 | 169,425 | +0.13(+0.98%) |
Sep 08, 2020 | 13.70 | 13.82 | 13.50 | 13.60 | 209,050 | -0.23(-1.67%) |
Sep 04, 2020 | 14.13 | 14.13 | 13.54 | 13.83 | 326,909 | -0.19(-1.38%) |
Sep 03, 2020 | 14.05 | 14.39 | 13.88 | 14.02 | 403,629 | -0.02(-0.16%) |
Sep 02, 2020 | 13.94 | 14.05 | 13.71 | 14.05 | 284,111 | +0.12(+0.85%) |
Sep 01, 2020 | 14.44 | 14.63 | 13.88 | 13.93 | 352,665 | -0.65(-4.49%) |
Aug 31, 2020 | 14.40 | 14.77 | 14.12 | 14.58 | 978,594 | +0.25(+1.76%) |
Aug 28, 2020 | 14.22 | 14.35 | 13.91 | 14.33 | 275,674 | +0.16(+1.15%) |
Aug 27, 2020 | 13.76 | 14.36 | 13.76 | 14.17 | 415,639 | +0.41(+2.97%) |
Aug 26, 2020 | 13.73 | 13.80 | 13.56 | 13.76 | 208,489 | +0.01(+0.11%) |
Aug 25, 2020 | 13.87 | 14.00 | 13.65 | 13.74 | 136,169 | -0.12(-0.86%) |
Aug 24, 2020 | 13.67 | 13.86 | 13.50 | 13.86 | 212,531 | +0.25(+1.80%) |
Aug 21, 2020 | 13.82 | 13.82 | 13.44 | 13.62 | 207,361 | -0.20(-1.48%) |
Aug 20, 2020 | 13.49 | 14.00 | 13.49 | 13.82 | 229,968 | +0.26(+1.91%) |
Aug 19, 2020 | 13.58 | 13.68 | 13.43 | 13.56 | 200,534 | -0.02(-0.16%) |
Aug 18, 2020 | 13.80 | 13.81 | 13.54 | 13.58 | 173,006 | -0.29(-2.08%) |
Aug 17, 2020 | 13.86 | 14.01 | 13.76 | 13.87 | 180,573 | +0.16(+1.19%) |
Aug 14, 2020 | 13.55 | 13.93 | 13.44 | 13.71 | 225,138 | +0.20(+1.48%) |
Aug 13, 2020 | 13.65 | 13.75 | 13.47 | 13.51 | 161,141 | -0.15(-1.08%) |
Aug 12, 2020 | 13.79 | 13.81 | 13.48 | 13.66 | 155,797 | +0.04(+0.33%) |
Aug 11, 2020 | 13.96 | 14.11 | 13.56 | 13.61 | 234,297 | -0.26(-1.86%) |
Aug 10, 2020 | 13.72 | 14.10 | 13.63 | 13.87 | 204,655 | +0.18(+1.29%) |
Aug 07, 2020 | 13.47 | 13.82 | 13.43 | 13.69 | 158,937 | +0.24(+1.78%) |
Aug 06, 2020 | 13.19 | 13.55 | 13.18 | 13.45 | 207,536 | +0.20(+1.48%) |
Aug 05, 2020 | 13.35 | 13.37 | 13.07 | 13.26 | 171,538 | +0.06(+0.45%) |
Aug 04, 2020 | 13.19 | 13.41 | 13.12 | 13.20 | 180,183 | -0.06(-0.45%) |
Aug 03, 2020 | 13.46 | 13.50 | 13.02 | 13.26 | 318,160 | -0.18(-1.37%) |
Jul 31, 2020 | 13.60 | 13.85 | 13.16 | 13.44 | 313,406 | -0.10(-0.71%) |
Jul 30, 2020 | 13.47 | 13.61 | 13.32 | 13.54 | 204,276 | -0.07(-0.54%) |
Jul 29, 2020 | 13.85 | 13.95 | 13.44 | 13.61 | 199,536 | -0.16(-1.18%) |
Jul 28, 2020 | 13.69 | 14.00 | 13.37 | 13.78 | 333,984 | +0.08(+0.59%) |
Jul 27, 2020 | 13.48 | 13.71 | 13.34 | 13.69 | 193,410 | +0.27(+1.98%) |
Jul 24, 2020 | 13.63 | 13.74 | 13.38 | 13.43 | 167,466 | -0.37(-2.68%) |
Jul 23, 2020 | 14.04 | 14.09 | 13.62 | 13.80 | 133,266 | -0.27(-1.92%) |
Jul 22, 2020 | 13.69 | 14.10 | 13.62 | 14.07 | 426,648 | +0.32(+2.29%) |
Jul 21, 2020 | 13.69 | 13.91 | 13.61 | 13.75 | 191,441 | +0.26(+1.96%) |
Jul 20, 2020 | 13.72 | 13.75 | 13.39 | 13.49 | 172,882 | -0.15(-1.08%) |
Jul 17, 2020 | 13.35 | 13.66 | 13.27 | 13.63 | 162,025 | +0.28(+2.09%) |
Jul 16, 2020 | 13.54 | 13.54 | 13.22 | 13.36 | 206,192 | -0.26(-1.94%) |
Jul 15, 2020 | 13.56 | 13.83 | 13.46 | 13.62 | 220,838 | +0.34(+2.54%) |
Jul 14, 2020 | 13.13 | 13.36 | 13.07 | 13.28 | 145,681 | +0.20(+1.51%) |
Jul 13, 2020 | 13.21 | 13.48 | 13.03 | 13.08 | 160,265 | -0.02(-0.17%) |
Jul 10, 2020 | 12.93 | 13.14 | 12.84 | 13.11 | 213,808 | +0.23(+1.77%) |
Jul 09, 2020 | 13.66 | 13.66 | 12.75 | 12.88 | 279,313 | -0.54(-3.99%) |
Jul 08, 2020 | 13.33 | 13.57 | 13.28 | 13.41 | 193,509 | +0.10(+0.72%) |
Jul 07, 2020 | 13.59 | 13.68 | 13.26 | 13.32 | 196,270 | -0.41(-2.99%) |
Jul 06, 2020 | 13.94 | 13.99 | 13.55 | 13.73 | 189,946 | +0.10(+0.70%) |
Jul 02, 2020 | 14.06 | 14.08 | 13.55 | 13.63 | 163,661 | -0.14(-1.01%) |