Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.68 | 15.68 | 15.59 | 15.62 | 126,650 | -0.02(-0.10%) |
Aug 30, 2021 | 15.58 | 15.64 | 15.55 | 15.64 | 124,763 | +0.08(+0.48%) |
Aug 27, 2021 | 15.44 | 15.56 | 15.44 | 15.56 | 159,327 | +0.14(+0.93%) |
Aug 26, 2021 | 15.46 | 15.49 | 15.38 | 15.42 | 74,698 | -0.05(-0.34%) |
Aug 25, 2021 | 15.48 | 15.49 | 15.43 | 15.47 | 192,693 | +0.02(+0.15%) |
Aug 24, 2021 | 15.45 | 15.48 | 15.40 | 15.45 | 119,936 | +0.06(+0.39%) |
Aug 23, 2021 | 15.34 | 15.43 | 15.33 | 15.39 | 118,790 | +0.12(+0.79%) |
Aug 20, 2021 | 15.13 | 15.30 | 15.12 | 15.27 | 86,577 | +0.11(+0.74%) |
Aug 19, 2021 | 15.07 | 15.17 | 15.05 | 15.16 | 239,498 | +0.01(+0.05%) |
Aug 18, 2021 | 15.24 | 15.30 | 15.14 | 15.15 | 162,235 | -0.13(-0.84%) |
Aug 17, 2021 | 15.40 | 15.40 | 15.19 | 15.28 | 514,487 | -0.14(-0.88%) |
Aug 16, 2021 | 15.35 | 15.41 | 15.28 | 15.41 | 156,514 | +0.03(+0.20%) |
Aug 13, 2021 | 15.33 | 15.38 | 15.33 | 15.38 | 153,106 | +0.04(+0.29%) |
Aug 12, 2021 | 15.34 | 15.34 | 15.28 | 15.34 | 143,993 | +0.03(+0.20%) |
Aug 11, 2021 | 15.30 | 15.36 | 15.28 | 15.31 | 187,525 | +0.04(+0.29%) |
Aug 10, 2021 | 15.25 | 15.29 | 15.22 | 15.26 | 178,040 | +0.02(+0.15%) |
Aug 09, 2021 | 15.24 | 15.27 | 15.18 | 15.24 | 173,764 | +0.00(+0.00%) |
Aug 06, 2021 | 15.21 | 15.26 | 15.19 | 15.24 | 108,658 | +0.03(+0.20%) |
Aug 05, 2021 | 15.11 | 15.21 | 15.11 | 15.21 | 146,209 | +0.10(+0.69%) |
Aug 04, 2021 | 15.15 | 15.15 | 15.06 | 15.11 | 173,705 | -0.04(-0.30%) |
Aug 03, 2021 | 15.11 | 15.15 | 15.02 | 15.15 | 139,265 | +0.10(+0.70%) |
Aug 02, 2021 | 15.14 | 15.17 | 15.04 | 15.05 | 278,151 | -0.01(-0.05%) |
Jul 30, 2021 | 15.17 | 15.17 | 15.03 | 15.05 | 178,113 | -0.10(-0.64%) |
Jul 29, 2021 | 15.12 | 15.18 | 15.12 | 15.15 | 153,114 | +0.07(+0.45%) |
Jul 28, 2021 | 15.09 | 15.14 | 15.06 | 15.08 | 147,127 | +0.01(+0.10%) |
Jul 27, 2021 | 15.17 | 15.20 | 14.99 | 15.07 | 161,237 | -0.10(-0.69%) |
Jul 26, 2021 | 15.16 | 15.18 | 15.14 | 15.17 | 166,797 | +0.01(+0.10%) |
Jul 23, 2021 | 15.05 | 15.20 | 15.05 | 15.16 | 313,313 | +0.16(+1.10%) |
Jul 22, 2021 | 14.96 | 14.99 | 14.93 | 14.99 | 108,149 | +0.07(+0.45%) |
Jul 21, 2021 | 14.87 | 14.95 | 14.87 | 14.93 | 126,092 | +0.10(+0.66%) |
Jul 20, 2021 | 14.65 | 14.85 | 14.63 | 14.83 | 241,555 | +0.19(+1.28%) |
Jul 19, 2021 | 14.66 | 14.72 | 14.52 | 14.64 | 331,411 | -0.24(-1.61%) |
Jul 16, 2021 | 14.99 | 14.99 | 14.77 | 14.88 | 877,692 | -0.07(-0.45%) |
Jul 15, 2021 | 14.97 | 15.01 | 14.90 | 14.95 | 251,157 | -0.05(-0.35%) |
Jul 14, 2021 | 15.04 | 15.10 | 14.99 | 15.00 | 281,637 | +0.01(+0.05%) |
Jul 13, 2021 | 15.01 | 15.10 | 14.96 | 14.99 | 235,445 | -0.01(-0.05%) |
Jul 12, 2021 | 14.98 | 15.04 | 14.93 | 15.00 | 329,840 | +0.03(+0.20%) |
Jul 09, 2021 | 14.87 | 14.99 | 14.87 | 14.97 | 182,785 | +0.13(+0.91%) |
Jul 08, 2021 | 14.80 | 14.84 | 14.72 | 14.84 | 232,482 | -0.11(-0.75%) |
Jul 07, 2021 | 14.96 | 14.98 | 14.88 | 14.95 | 134,922 | +0.03(+0.20%) |
Jul 06, 2021 | 14.99 | 15.02 | 14.85 | 14.92 | 266,079 | -0.06(-0.40%) |
Jul 02, 2021 | 14.93 | 15.00 | 14.92 | 14.98 | 144,571 | +0.08(+0.55%) |
Jul 01, 2021 | 14.83 | 14.93 | 14.82 | 14.90 | 225,136 | +0.08(+0.56%) |
Jun 30, 2021 | 14.78 | 14.86 | 14.76 | 14.81 | 218,222 | +0.01(+0.05%) |
Jun 29, 2021 | 14.80 | 14.87 | 14.78 | 14.81 | 215,024 | +0.01(+0.05%) |
Jun 28, 2021 | 14.78 | 14.81 | 14.75 | 14.80 | 262,791 | +0.02(+0.15%) |
Jun 25, 2021 | 14.78 | 14.81 | 14.76 | 14.78 | 270,562 | +0.05(+0.36%) |
Jun 24, 2021 | 14.71 | 14.77 | 14.67 | 14.72 | 226,768 | +0.10(+0.72%) |
Jun 23, 2021 | 14.66 | 14.68 | 14.62 | 14.62 | 159,226 | -0.02(-0.15%) |
Jun 22, 2021 | 14.57 | 14.67 | 14.54 | 14.64 | 109,952 | +0.10(+0.67%) |
Jun 21, 2021 | 14.45 | 14.55 | 14.41 | 14.54 | 161,792 | +0.13(+0.88%) |
Jun 18, 2021 | 14.51 | 14.51 | 14.38 | 14.42 | 201,554 | -0.15(-1.03%) |
Jun 17, 2021 | 14.59 | 14.60 | 14.51 | 14.57 | 234,529 | -0.04(-0.26%) |
Jun 16, 2021 | 14.64 | 14.66 | 14.54 | 14.60 | 134,681 | -0.02(-0.10%) |
Jun 15, 2021 | 14.63 | 14.66 | 14.60 | 14.62 | 121,048 | -0.06(-0.41%) |
Jun 14, 2021 | 14.65 | 14.68 | 14.60 | 14.68 | 131,422 | +0.01(+0.10%) |
Jun 11, 2021 | 14.67 | 14.68 | 14.61 | 14.66 | 77,141 | +0.01(+0.05%) |
Jun 10, 2021 | 14.62 | 14.69 | 14.59 | 14.66 | 116,784 | +0.06(+0.41%) |
Jun 09, 2021 | 14.60 | 14.63 | 14.57 | 14.60 | 157,059 | +0.01(+0.10%) |
Jun 08, 2021 | 14.58 | 14.60 | 14.54 | 14.58 | 136,619 | +0.03(+0.21%) |
Jun 07, 2021 | 14.60 | 14.60 | 14.51 | 14.55 | 107,816 | -0.03(-0.21%) |
Jun 04, 2021 | 14.50 | 14.60 | 14.48 | 14.58 | 192,681 | +0.14(+0.99%) |
Jun 03, 2021 | 14.42 | 14.47 | 14.35 | 14.44 | 345,876 | -0.02(-0.16%) |
Jun 02, 2021 | 14.52 | 14.54 | 14.46 | 14.46 | 252,962 | -0.03(-0.21%) |
Jun 01, 2021 | 14.56 | 14.56 | 14.46 | 14.49 | 257,169 | +0.04(+0.26%) |
May 28, 2021 | 14.48 | 14.50 | 14.44 | 14.45 | 235,789 | +0.02(+0.10%) |
May 27, 2021 | 14.45 | 14.46 | 14.39 | 14.44 | 188,194 | +0.05(+0.36%) |
May 26, 2021 | 14.36 | 14.41 | 14.34 | 14.39 | 221,982 | +0.04(+0.31%) |
May 25, 2021 | 14.44 | 14.46 | 14.33 | 14.34 | 150,863 | -0.03(-0.21%) |
May 24, 2021 | 14.33 | 14.41 | 14.30 | 14.37 | 255,770 | +0.13(+0.89%) |
May 21, 2021 | 14.32 | 14.33 | 14.24 | 14.24 | 152,151 | +0.00(+0.00%) |
May 20, 2021 | 14.21 | 14.30 | 14.19 | 14.24 | 363,800 | +0.13(+0.96%) |
May 19, 2021 | 13.99 | 14.12 | 13.96 | 14.11 | 235,423 | -0.05(-0.37%) |
May 18, 2021 | 14.26 | 14.28 | 14.16 | 14.16 | 237,788 | -0.04(-0.26%) |
May 17, 2021 | 14.18 | 14.23 | 14.16 | 14.20 | 313,571 | -0.04(-0.32%) |
May 14, 2021 | 14.09 | 14.28 | 14.09 | 14.24 | 354,088 | +0.20(+1.44%) |
May 13, 2021 | 13.88 | 14.13 | 13.88 | 14.04 | 409,031 | +0.18(+1.29%) |
May 12, 2021 | 14.07 | 14.17 | 13.86 | 13.86 | 426,930 | -0.32(-2.27%) |
May 11, 2021 | 14.16 | 14.23 | 14.09 | 14.18 | 381,103 | -0.16(-1.15%) |
May 10, 2021 | 14.52 | 14.53 | 14.33 | 14.35 | 208,561 | -0.12(-0.83%) |
May 07, 2021 | 14.40 | 14.51 | 14.35 | 14.47 | 207,228 | +0.11(+0.78%) |
May 06, 2021 | 14.29 | 14.37 | 14.23 | 14.36 | 257,224 | +0.08(+0.58%) |
May 05, 2021 | 14.33 | 14.35 | 14.27 | 14.27 | 272,349 | +0.02(+0.16%) |
May 04, 2021 | 14.36 | 14.40 | 14.18 | 14.25 | 260,326 | -0.12(-0.83%) |
May 03, 2021 | 14.36 | 14.43 | 14.36 | 14.37 | 141,546 | +0.02(+0.16%) |
Apr 30, 2021 | 14.34 | 14.38 | 14.33 | 14.35 | 285,830 | -0.04(-0.31%) |
Apr 29, 2021 | 14.43 | 14.43 | 14.33 | 14.39 | 252,887 | +0.07(+0.52%) |
Apr 28, 2021 | 14.33 | 14.36 | 14.31 | 14.32 | 155,789 | +0.00(+0.00%) |
Apr 27, 2021 | 14.30 | 14.35 | 14.30 | 14.32 | 261,352 | +0.01(+0.05%) |
Apr 26, 2021 | 14.29 | 14.34 | 14.27 | 14.31 | 251,170 | +0.02(+0.16%) |
Apr 23, 2021 | 14.18 | 14.34 | 14.18 | 14.29 | 235,381 | +0.16(+1.11%) |
Apr 22, 2021 | 14.30 | 14.30 | 14.13 | 14.13 | 219,109 | -0.15(-1.05%) |
Apr 21, 2021 | 14.15 | 14.30 | 14.15 | 14.28 | 210,459 | +0.07(+0.47%) |
Apr 20, 2021 | 14.27 | 14.33 | 14.16 | 14.21 | 113,875 | -0.07(-0.52%) |
Apr 19, 2021 | 14.36 | 14.38 | 14.27 | 14.29 | 175,856 | -0.11(-0.78%) |
Apr 16, 2021 | 14.39 | 14.42 | 14.36 | 14.40 | 122,307 | +0.05(+0.36%) |
Apr 15, 2021 | 14.21 | 14.36 | 14.21 | 14.35 | 200,469 | +0.14(+1.00%) |
Apr 14, 2021 | 14.24 | 14.29 | 14.18 | 14.21 | 170,803 | -0.03(-0.21%) |
Apr 13, 2021 | 14.16 | 14.27 | 14.16 | 14.24 | 186,858 | +0.10(+0.69%) |
Apr 12, 2021 | 14.18 | 14.19 | 14.14 | 14.14 | 216,260 | -0.03(-0.21%) |
Apr 09, 2021 | 14.05 | 14.19 | 14.05 | 14.17 | 200,723 | +0.08(+0.58%) |
Apr 08, 2021 | 14.04 | 14.12 | 14.03 | 14.09 | 194,841 | +0.11(+0.80%) |
Apr 07, 2021 | 14.01 | 14.05 | 13.97 | 13.97 | 330,032 | -0.04(-0.27%) |
Apr 06, 2021 | 13.99 | 14.05 | 13.94 | 14.01 | 271,842 | +0.01(+0.11%) |
Apr 05, 2021 | 13.93 | 14.00 | 13.87 | 14.00 | 299,565 | +0.22(+1.63%) |
Apr 01, 2021 | 13.68 | 13.77 | 13.66 | 13.77 | 308,445 | +0.13(+0.93%) |
Mar 31, 2021 | 13.56 | 13.69 | 13.56 | 13.65 | 327,346 | +0.10(+0.72%) |
Mar 30, 2021 | 13.61 | 13.62 | 13.53 | 13.55 | 175,915 | -0.08(-0.60%) |
Mar 29, 2021 | 13.58 | 13.65 | 13.53 | 13.63 | 154,945 | +0.04(+0.28%) |
Mar 26, 2021 | 13.48 | 13.59 | 13.45 | 13.59 | 217,182 | +0.21(+1.56%) |
Mar 25, 2021 | 13.32 | 13.42 | 13.25 | 13.38 | 218,542 | +0.02(+0.11%) |
Mar 24, 2021 | 13.47 | 13.49 | 13.35 | 13.37 | 206,482 | -0.07(-0.50%) |
Mar 23, 2021 | 13.56 | 13.57 | 13.43 | 13.44 | 181,907 | -0.09(-0.66%) |
Mar 22, 2021 | 13.50 | 13.60 | 13.44 | 13.53 | 226,691 | +0.09(+0.67%) |
Mar 19, 2021 | 13.35 | 13.47 | 13.30 | 13.44 | 238,861 | +0.04(+0.33%) |
Mar 18, 2021 | 13.44 | 13.55 | 13.38 | 13.39 | 188,262 | -0.15(-1.10%) |
Mar 17, 2021 | 13.46 | 13.58 | 13.44 | 13.54 | 179,309 | -0.01(-0.06%) |
Mar 16, 2021 | 13.56 | 13.62 | 13.54 | 13.55 | 178,064 | -0.01(-0.11%) |
Mar 15, 2021 | 13.47 | 13.57 | 13.44 | 13.56 | 222,237 | +0.08(+0.61%) |
Mar 12, 2021 | 13.47 | 13.49 | 13.41 | 13.48 | 149,070 | +0.00(+0.00%) |
Mar 11, 2021 | 13.47 | 13.58 | 13.39 | 13.48 | 186,357 | +0.11(+0.84%) |
Mar 10, 2021 | 13.42 | 13.47 | 13.35 | 13.37 | 226,821 | +0.05(+0.39%) |
Mar 09, 2021 | 13.24 | 13.41 | 13.23 | 13.32 | 184,865 | +0.16(+1.19%) |
Mar 08, 2021 | 13.23 | 13.31 | 13.15 | 13.16 | 214,453 | -0.04(-0.34%) |
Mar 05, 2021 | 13.06 | 13.22 | 12.82 | 13.20 | 293,725 | +0.22(+1.73%) |
Mar 04, 2021 | 13.08 | 13.22 | 12.83 | 12.98 | 427,327 | -0.15(-1.14%) |
Mar 03, 2021 | 13.28 | 13.33 | 13.11 | 13.13 | 410,133 | -0.19(-1.46%) |
Mar 02, 2021 | 13.40 | 13.41 | 13.32 | 13.32 | 134,767 | -0.07(-0.56%) |
Mar 01, 2021 | 13.26 | 13.43 | 13.26 | 13.40 | 208,516 | +0.25(+1.93%) |
Feb 26, 2021 | 13.29 | 13.31 | 13.12 | 13.14 | 283,823 | -0.04(-0.34%) |
Feb 25, 2021 | 13.43 | 13.49 | 13.10 | 13.19 | 196,976 | -0.28(-2.05%) |
Feb 24, 2021 | 13.26 | 13.47 | 13.19 | 13.47 | 301,453 | +0.16(+1.24%) |
Feb 23, 2021 | 13.24 | 13.34 | 13.14 | 13.30 | 284,833 | -0.01(-0.11%) |
Feb 22, 2021 | 13.32 | 13.41 | 13.29 | 13.32 | 141,586 | -0.04(-0.34%) |
Feb 19, 2021 | 13.48 | 13.51 | 13.35 | 13.36 | 206,343 | -0.05(-0.39%) |
Feb 18, 2021 | 13.37 | 13.44 | 13.33 | 13.41 | 175,531 | -0.07(-0.55%) |
Feb 17, 2021 | 13.45 | 13.53 | 13.41 | 13.49 | 178,593 | -0.01(-0.11%) |
Feb 16, 2021 | 13.53 | 13.58 | 13.46 | 13.50 | 169,956 | +0.02(+0.17%) |
Feb 12, 2021 | 13.43 | 13.50 | 13.41 | 13.48 | 161,649 | +0.05(+0.39%) |
Feb 11, 2021 | 13.47 | 13.52 | 13.40 | 13.43 | 191,205 | +0.03(+0.22%) |
Feb 10, 2021 | 13.55 | 13.55 | 13.38 | 13.40 | 278,435 | -0.07(-0.50%) |
Feb 09, 2021 | 13.42 | 13.50 | 13.42 | 13.47 | 361,703 | +0.07(+0.50%) |
Feb 08, 2021 | 13.40 | 13.43 | 13.38 | 13.40 | 209,875 | +0.03(+0.22%) |
Feb 05, 2021 | 13.29 | 13.41 | 13.29 | 13.37 | 327,957 | +0.10(+0.79%) |
Feb 04, 2021 | 13.14 | 13.32 | 13.12 | 13.26 | 290,125 | +0.09(+0.68%) |
Feb 03, 2021 | 13.18 | 13.24 | 13.12 | 13.18 | 191,639 | +0.05(+0.40%) |
Feb 02, 2021 | 13.08 | 13.20 | 13.07 | 13.12 | 226,234 | +0.17(+1.32%) |
Feb 01, 2021 | 12.85 | 12.99 | 12.81 | 12.95 | 189,255 | +0.18(+1.40%) |
Jan 29, 2021 | 12.86 | 12.96 | 12.69 | 12.77 | 305,145 | -0.22(-1.66%) |
Jan 28, 2021 | 12.94 | 13.07 | 12.89 | 12.99 | 427,638 | +0.15(+1.16%) |
Jan 27, 2021 | 13.06 | 13.09 | 12.84 | 12.84 | 456,691 | -0.36(-2.71%) |
Jan 26, 2021 | 13.25 | 13.26 | 13.19 | 13.20 | 194,697 | -0.01(-0.06%) |
Jan 25, 2021 | 13.18 | 13.23 | 13.08 | 13.21 | 269,682 | +0.01(+0.11%) |
Jan 22, 2021 | 13.12 | 13.25 | 13.12 | 13.19 | 208,529 | -0.03(-0.23%) |
Jan 21, 2021 | 13.27 | 13.30 | 13.18 | 13.22 | 174,725 | -0.05(-0.39%) |
Jan 20, 2021 | 13.15 | 13.29 | 13.14 | 13.27 | 146,239 | +0.19(+1.48%) |
Jan 19, 2021 | 13.01 | 13.12 | 12.98 | 13.08 | 257,303 | +0.11(+0.86%) |
Jan 15, 2021 | 12.96 | 13.03 | 12.93 | 12.97 | 229,597 | -0.06(-0.46%) |
Jan 14, 2021 | 13.14 | 13.15 | 13.01 | 13.03 | 561,219 | -0.07(-0.57%) |
Jan 13, 2021 | 12.96 | 13.12 | 12.96 | 13.10 | 479,451 | +0.12(+0.92%) |
Jan 12, 2021 | 12.97 | 13.01 | 12.93 | 12.98 | 259,258 | +0.01(+0.11%) |
Jan 11, 2021 | 12.91 | 13.00 | 12.83 | 12.97 | 329,888 | -0.03(-0.23%) |
Jan 08, 2021 | 12.97 | 13.02 | 12.92 | 13.00 | 364,859 | +0.05(+0.40%) |
Jan 07, 2021 | 12.75 | 13.00 | 12.75 | 12.94 | 484,133 | +0.22(+1.70%) |
Jan 06, 2021 | 12.70 | 12.86 | 12.66 | 12.73 | 505,052 | +0.03(+0.23%) |
Jan 05, 2021 | 12.64 | 12.78 | 12.64 | 12.70 | 478,920 | +0.01(+0.06%) |
Jan 04, 2021 | 12.92 | 12.92 | 12.54 | 12.69 | 589,741 | -0.19(-1.50%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 258,441 | +0.06(+0.46%) | |
Dec 30, 2020 | 12.80 | 12.87 | 12.80 | 12.83 | 258,441 | +0.02(+0.17%) |
Dec 29, 2020 | 12.86 | 12.93 | 12.79 | 12.80 | 347,357 | -0.02(-0.12%) |
Dec 28, 2020 | 12.77 | 12.86 | 12.77 | 12.82 | 322,885 | +0.07(+0.53%) |
Dec 24, 2020 | 12.76 | 12.77 | 12.68 | 12.75 | 166,528 | +0.00(+0.00%) |
Dec 23, 2020 | 12.77 | 12.80 | 12.73 | 12.75 | 176,545 | +0.04(+0.29%) |
Dec 22, 2020 | 12.73 | 12.74 | 12.67 | 12.71 | 129,159 | +0.00(+0.00%) |
Dec 21, 2020 | 12.62 | 12.74 | 12.55 | 12.71 | 129,529 | -0.05(-0.41%) |
Dec 18, 2020 | 12.81 | 12.82 | 12.66 | 12.77 | 161,429 | -0.07(-0.52%) |
Dec 17, 2020 | 12.81 | 12.85 | 12.80 | 12.83 | 159,149 | +0.04(+0.35%) |
Dec 16, 2020 | 12.73 | 12.80 | 12.72 | 12.79 | 275,175 | +0.09(+0.70%) |
Dec 15, 2020 | 12.69 | 12.74 | 12.64 | 12.70 | 216,863 | +0.07(+0.59%) |
Dec 14, 2020 | 12.68 | 12.75 | 12.62 | 12.62 | 183,315 | +0.00(+0.00%) |
Dec 11, 2020 | 12.62 | 12.66 | 12.56 | 12.62 | 155,793 | -0.06(-0.47%) |
Dec 10, 2020 | 12.68 | 12.71 | 12.62 | 12.68 | 158,020 | -0.05(-0.41%) |
Dec 09, 2020 | 12.81 | 12.83 | 12.68 | 12.74 | 456,871 | -0.04(-0.29%) |
Dec 08, 2020 | 12.71 | 12.81 | 12.70 | 12.77 | 273,688 | +0.04(+0.29%) |
Dec 07, 2020 | 12.78 | 12.78 | 12.72 | 12.74 | 202,254 | -0.02(-0.17%) |
Dec 04, 2020 | 12.69 | 12.76 | 12.69 | 12.76 | 140,361 | +0.09(+0.71%) |
Dec 03, 2020 | 12.66 | 12.71 | 12.62 | 12.67 | 266,831 | +0.03(+0.24%) |
Dec 02, 2020 | 12.60 | 12.65 | 12.59 | 12.64 | 158,824 | +0.03(+0.24%) |
Dec 01, 2020 | 12.53 | 12.67 | 12.51 | 12.61 | 246,876 | +0.18(+1.44%) |
Nov 30, 2020 | 12.48 | 12.50 | 12.35 | 12.43 | 222,177 | -0.10(-0.77%) |
Nov 27, 2020 | 12.56 | 12.56 | 12.49 | 12.53 | 100,910 | +0.05(+0.42%) |
Nov 25, 2020 | 12.53 | 12.53 | 12.47 | 12.47 | 155,524 | -0.05(-0.42%) |
Nov 24, 2020 | 12.39 | 12.56 | 12.34 | 12.53 | 595,241 | +0.19(+1.57%) |
Nov 23, 2020 | 12.38 | 12.42 | 12.27 | 12.33 | 210,763 | +0.00(+0.00%) |
Nov 20, 2020 | 12.42 | 12.42 | 12.32 | 12.33 | 452,216 | +0.00(+0.00%) |
Nov 19, 2020 | 12.27 | 12.33 | 12.18 | 12.33 | 229,984 | +0.06(+0.52%) |
Nov 18, 2020 | 12.38 | 12.41 | 12.25 | 12.27 | 497,044 | -0.07(-0.57%) |
Nov 17, 2020 | 12.28 | 12.37 | 12.24 | 12.34 | 390,713 | -0.02(-0.17%) |
Nov 16, 2020 | 12.31 | 12.38 | 12.25 | 12.36 | 368,618 | +0.18(+1.45%) |
Nov 13, 2020 | 12.14 | 12.33 | 12.02 | 12.19 | 272,857 | +0.20(+1.65%) |
Nov 12, 2020 | 12.06 | 12.11 | 11.93 | 11.99 | 251,238 | -0.06(-0.47%) |
Nov 11, 2020 | 12.04 | 12.10 | 12.00 | 12.04 | 289,749 | +0.06(+0.47%) |
Nov 10, 2020 | 12.00 | 12.01 | 11.82 | 11.99 | 390,987 | -0.08(-0.64%) |
Nov 09, 2020 | 12.33 | 12.50 | 12.02 | 12.07 | 445,461 | +0.19(+1.60%) |
Nov 06, 2020 | 11.87 | 11.90 | 11.77 | 11.88 | 179,776 | +0.04(+0.36%) |
Nov 05, 2020 | 11.76 | 11.88 | 11.76 | 11.83 | 408,440 | +0.25(+2.19%) |
Nov 04, 2020 | 11.43 | 11.67 | 11.39 | 11.58 | 270,257 | +0.28(+2.50%) |
Nov 03, 2020 | 11.15 | 11.33 | 11.15 | 11.30 | 198,473 | +0.25(+2.30%) |
Nov 02, 2020 | 11.06 | 11.16 | 11.02 | 11.04 | 191,491 | +0.08(+0.71%) |
Oct 30, 2020 | 11.07 | 11.13 | 10.91 | 10.97 | 234,404 | -0.17(-1.52%) |
Oct 29, 2020 | 11.04 | 11.21 | 11.01 | 11.14 | 262,580 | +0.12(+1.09%) |
Oct 28, 2020 | 11.21 | 11.28 | 11.02 | 11.02 | 377,035 | -0.39(-3.40%) |
Oct 27, 2020 | 11.46 | 11.50 | 11.40 | 11.40 | 133,907 | -0.06(-0.55%) |
Oct 26, 2020 | 11.59 | 11.63 | 11.36 | 11.47 | 253,712 | -0.20(-1.75%) |
Oct 23, 2020 | 11.71 | 11.73 | 11.64 | 11.67 | 176,513 | -0.03(-0.24%) |
Oct 22, 2020 | 11.66 | 11.71 | 11.57 | 11.70 | 164,243 | +0.02(+0.18%) |
Oct 21, 2020 | 11.70 | 11.76 | 11.67 | 11.68 | 166,228 | -0.05(-0.42%) |
Oct 20, 2020 | 11.70 | 11.76 | 11.64 | 11.73 | 171,939 | +0.11(+0.91%) |
Oct 19, 2020 | 11.83 | 11.88 | 11.61 | 11.62 | 357,904 | -0.18(-1.49%) |
Oct 16, 2020 | 11.84 | 11.91 | 11.80 | 11.80 | 181,763 | +0.01(+0.06%) |
Oct 15, 2020 | 11.70 | 11.80 | 11.67 | 11.79 | 122,069 | +0.01(+0.06%) |
Oct 14, 2020 | 11.88 | 11.94 | 11.74 | 11.78 | 177,737 | -0.07(-0.59%) |
Oct 13, 2020 | 11.91 | 11.96 | 11.81 | 11.85 | 226,326 | -0.06(-0.53%) |
Oct 12, 2020 | 11.80 | 11.97 | 11.80 | 11.92 | 272,135 | +0.20(+1.68%) |
Oct 09, 2020 | 11.76 | 11.78 | 11.71 | 11.72 | 301,377 | +0.04(+0.36%) |
Oct 08, 2020 | 11.67 | 11.72 | 11.64 | 11.68 | 278,767 | +0.05(+0.42%) |
Oct 07, 2020 | 11.52 | 11.64 | 11.52 | 11.63 | 498,870 | +0.20(+1.73%) |
Oct 06, 2020 | 11.56 | 11.64 | 11.40 | 11.43 | 371,904 | -0.11(-0.92%) |
Oct 05, 2020 | 11.42 | 11.54 | 11.37 | 11.54 | 413,757 | +0.16(+1.36%) |
Oct 02, 2020 | 11.26 | 11.42 | 11.26 | 11.38 | 234,972 | -0.08(-0.74%) |
Oct 01, 2020 | 11.54 | 11.54 | 11.42 | 11.47 | 554,922 | +0.04(+0.37%) |
Sep 30, 2020 | 11.32 | 11.52 | 11.32 | 11.42 | 223,052 | +0.11(+0.93%) |
Sep 29, 2020 | 11.37 | 11.37 | 11.28 | 11.32 | 168,753 | -0.02(-0.19%) |
Sep 28, 2020 | 11.34 | 11.38 | 11.31 | 11.34 | 309,471 | +0.16(+1.39%) |
Sep 25, 2020 | 10.99 | 11.21 | 10.95 | 11.18 | 184,884 | +0.17(+1.54%) |
Sep 24, 2020 | 10.97 | 11.11 | 10.91 | 11.02 | 268,397 | -0.01(-0.06%) |
Sep 23, 2020 | 11.28 | 11.31 | 11.01 | 11.02 | 318,421 | -0.26(-2.31%) |
Sep 22, 2020 | 11.20 | 11.29 | 11.12 | 11.28 | 545,870 | +0.14(+1.27%) |
Sep 21, 2020 | 11.09 | 11.15 | 10.92 | 11.14 | 354,842 | -0.13(-1.13%) |
Sep 18, 2020 | 11.41 | 11.41 | 11.17 | 11.27 | 113,797 | -0.10(-0.87%) |
Sep 17, 2020 | 11.29 | 11.39 | 11.26 | 11.37 | 193,681 | -0.10(-0.86%) |
Sep 16, 2020 | 11.52 | 11.57 | 11.46 | 11.47 | 154,194 | -0.01(-0.12%) |
Sep 15, 2020 | 11.51 | 11.57 | 11.47 | 11.48 | 305,935 | +0.06(+0.56%) |
Sep 14, 2020 | 11.36 | 11.48 | 11.36 | 11.42 | 153,335 | +0.13(+1.19%) |
Sep 11, 2020 | 11.37 | 11.40 | 11.21 | 11.28 | 366,222 | -0.03(-0.25%) |
Sep 10, 2020 | 11.58 | 11.60 | 11.30 | 11.31 | 228,272 | -0.18(-1.53%) |
Sep 09, 2020 | 11.42 | 11.55 | 11.37 | 11.49 | 227,645 | +0.22(+1.94%) |
Sep 08, 2020 | 11.37 | 11.41 | 11.26 | 11.27 | 234,800 | -0.32(-2.74%) |
Sep 04, 2020 | 11.71 | 11.75 | 11.31 | 11.59 | 546,850 | -0.11(-0.90%) |
Sep 03, 2020 | 12.07 | 12.12 | 11.62 | 11.69 | 724,154 | -0.44(-3.60%) |
Sep 02, 2020 | 12.05 | 12.16 | 11.99 | 12.13 | 340,416 | +0.16(+1.30%) |