Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.75 | 14.97 | 14.57 | 14.96 | 53,645 | +0.45(+3.12%) |
Feb 25, 2021 | 14.51 | 14.51 | 14.40 | 14.51 | 60,766 | -0.01(-0.06%) |
Feb 24, 2021 | 14.46 | 14.59 | 14.39 | 14.51 | 54,151 | +0.10(+0.71%) |
Feb 23, 2021 | 14.61 | 14.62 | 14.37 | 14.41 | 67,184 | -0.19(-1.29%) |
Feb 22, 2021 | 14.97 | 14.98 | 14.51 | 14.60 | 81,611 | -0.39(-2.62%) |
Feb 19, 2021 | 15.32 | 15.32 | 14.99 | 14.99 | 68,988 | -0.25(-1.62%) |
Feb 18, 2021 | 15.31 | 15.34 | 15.19 | 15.24 | 30,564 | +0.01(+0.06%) |
Feb 17, 2021 | 15.34 | 15.34 | 15.21 | 15.23 | 31,025 | -0.05(-0.34%) |
Feb 16, 2021 | 15.36 | 15.36 | 15.15 | 15.28 | 93,724 | -0.08(-0.50%) |
Feb 12, 2021 | 15.59 | 15.69 | 15.32 | 15.36 | 33,850 | -0.20(-1.27%) |
Feb 11, 2021 | 15.47 | 15.59 | 15.46 | 15.56 | 19,765 | +0.04(+0.27%) |
Feb 10, 2021 | 15.80 | 15.80 | 15.36 | 15.51 | 71,752 | +0.20(+1.33%) |
Feb 09, 2021 | 14.82 | 15.84 | 14.69 | 15.31 | 75,450 | +0.57(+3.87%) |
Feb 08, 2021 | 14.77 | 15.13 | 14.33 | 14.74 | 47,432 | +0.06(+0.43%) |
Feb 05, 2021 | 14.66 | 14.77 | 14.55 | 14.68 | 34,564 | +0.08(+0.56%) |
Feb 04, 2021 | 14.55 | 14.60 | 14.43 | 14.60 | 28,831 | +0.04(+0.29%) |
Feb 03, 2021 | 14.51 | 14.55 | 14.45 | 14.55 | 22,083 | +0.01(+0.06%) |
Feb 02, 2021 | 14.52 | 14.60 | 14.47 | 14.54 | 25,301 | -0.01(-0.06%) |
Feb 01, 2021 | 14.56 | 14.57 | 14.41 | 14.55 | 30,816 | +0.03(+0.18%) |
Jan 29, 2021 | 14.35 | 14.54 | 14.29 | 14.53 | 31,742 | +0.10(+0.71%) |
Jan 28, 2021 | 14.36 | 14.45 | 14.29 | 14.43 | 60,242 | +0.07(+0.47%) |
Jan 27, 2021 | 14.39 | 14.43 | 14.25 | 14.36 | 64,288 | -0.10(-0.71%) |
Jan 26, 2021 | 14.37 | 14.60 | 14.27 | 14.46 | 41,670 | +0.13(+0.89%) |
Jan 25, 2021 | 14.37 | 14.42 | 14.26 | 14.33 | 29,450 | -0.06(-0.41%) |
Jan 22, 2021 | 14.44 | 14.44 | 14.32 | 14.39 | 25,159 | -0.03(-0.18%) |
Jan 21, 2021 | 14.71 | 14.71 | 14.29 | 14.42 | 69,458 | -0.22(-1.51%) |
Jan 20, 2021 | 14.68 | 14.70 | 14.54 | 14.64 | 41,117 | +0.03(+0.17%) |
Jan 19, 2021 | 14.43 | 14.63 | 14.42 | 14.61 | 26,781 | +0.15(+1.06%) |
Jan 15, 2021 | 14.50 | 14.51 | 14.42 | 14.46 | 9,287 | +0.03(+0.24%) |
Jan 14, 2021 | 14.34 | 14.49 | 14.34 | 14.43 | 39,335 | +0.08(+0.58%) |
Jan 13, 2021 | 14.22 | 14.66 | 14.22 | 14.34 | 23,998 | +0.08(+0.59%) |
Jan 12, 2021 | 14.26 | 14.35 | 14.26 | 14.26 | 20,082 | +0.00(+0.00%) |
Jan 11, 2021 | 14.25 | 14.28 | 14.19 | 14.26 | 31,022 | +0.03(+0.24%) |
Jan 08, 2021 | 14.30 | 14.30 | 14.20 | 14.22 | 35,412 | -0.10(-0.71%) |
Jan 07, 2021 | 14.40 | 14.44 | 14.19 | 14.33 | 21,557 | -0.02(-0.12%) |
Jan 06, 2021 | 14.31 | 14.43 | 14.13 | 14.34 | 42,871 | -0.11(-0.76%) |
Jan 05, 2021 | 14.40 | 14.47 | 14.29 | 14.45 | 24,913 | +0.05(+0.35%) |
Jan 04, 2021 | 14.56 | 14.60 | 14.19 | 14.40 | 46,072 | -0.15(-1.05%) |
Dec 31, 2020 | 14.55 | 14.55 | 14.55 | 28,097 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.54 | 14.63 | 14.54 | 14.60 | 28,097 | -0.08(-0.58%) |
Dec 29, 2020 | 14.65 | 14.70 | 14.61 | 14.68 | 8,210 | +0.10(+0.70%) |
Dec 28, 2020 | 14.59 | 14.59 | 14.52 | 14.58 | 31,872 | -0.03(-0.17%) |
Dec 24, 2020 | 14.67 | 14.69 | 14.54 | 14.61 | 20,066 | +0.02(+0.15%) |
Dec 23, 2020 | 14.33 | 14.62 | 14.33 | 14.58 | 21,733 | +0.22(+1.56%) |
Dec 22, 2020 | 14.27 | 14.37 | 14.15 | 14.36 | 30,068 | +0.02(+0.12%) |
Dec 21, 2020 | 14.16 | 14.55 | 14.13 | 14.34 | 52,486 | +0.07(+0.47%) |
Dec 18, 2020 | 14.30 | 14.32 | 14.22 | 14.27 | 18,414 | +0.04(+0.30%) |
Dec 17, 2020 | 14.29 | 14.36 | 14.23 | 14.23 | 28,376 | -0.10(-0.71%) |
Dec 16, 2020 | 14.54 | 14.57 | 14.30 | 14.33 | 21,568 | -0.14(-0.94%) |
Dec 15, 2020 | 14.54 | 14.60 | 14.47 | 14.47 | 26,799 | -0.12(-0.81%) |
Dec 14, 2020 | 14.52 | 14.68 | 14.52 | 14.59 | 57,287 | +0.04(+0.31%) |
Dec 11, 2020 | 14.46 | 14.60 | 14.46 | 14.54 | 23,346 | -0.02(-0.14%) |
Dec 10, 2020 | 14.49 | 14.62 | 14.49 | 14.56 | 27,799 | +0.00(+0.00%) |
Dec 09, 2020 | 14.47 | 14.66 | 14.45 | 14.56 | 110,369 | -0.02(-0.12%) |
Dec 08, 2020 | 14.59 | 14.62 | 14.47 | 14.58 | 46,587 | -0.03(-0.23%) |
Dec 07, 2020 | 14.38 | 14.64 | 14.38 | 14.62 | 29,205 | +0.17(+1.17%) |
Dec 04, 2020 | 14.29 | 14.51 | 14.24 | 14.45 | 38,870 | +0.17(+1.18%) |
Dec 03, 2020 | 14.35 | 14.35 | 14.21 | 14.28 | 29,291 | -0.02(-0.12%) |
Dec 02, 2020 | 14.41 | 14.45 | 13.92 | 14.29 | 60,865 | -0.11(-0.76%) |
Dec 01, 2020 | 14.62 | 14.62 | 14.40 | 14.40 | 49,723 | -0.15(-1.04%) |
Nov 30, 2020 | 14.48 | 14.63 | 14.37 | 14.56 | 37,722 | +0.03(+0.23%) |
Nov 27, 2020 | 14.35 | 14.63 | 14.30 | 14.52 | 45,269 | +0.30(+2.14%) |
Nov 25, 2020 | 14.44 | 14.44 | 14.18 | 14.22 | 57,239 | -0.16(-1.11%) |
Nov 24, 2020 | 14.41 | 14.41 | 14.34 | 14.38 | 19,418 | +0.06(+0.41%) |
Nov 23, 2020 | 14.17 | 14.46 | 14.17 | 14.32 | 48,917 | +0.13(+0.95%) |
Nov 20, 2020 | 14.23 | 14.27 | 14.18 | 14.18 | 14,102 | +0.00(+0.00%) |
Nov 19, 2020 | 14.17 | 14.21 | 14.16 | 14.18 | 7,412 | +0.03(+0.18%) |
Nov 18, 2020 | 14.28 | 14.28 | 14.12 | 14.16 | 39,777 | -0.08(-0.59%) |
Nov 17, 2020 | 14.20 | 14.34 | 14.16 | 14.24 | 32,810 | +0.05(+0.36%) |
Nov 16, 2020 | 14.18 | 14.30 | 14.11 | 14.19 | 46,297 | +0.13(+0.90%) |
Nov 13, 2020 | 14.12 | 14.18 | 14.00 | 14.07 | 36,618 | -0.01(-0.07%) |
Nov 12, 2020 | 13.98 | 14.20 | 13.92 | 14.08 | 50,058 | +0.14(+1.03%) |
Nov 11, 2020 | 14.03 | 14.04 | 13.78 | 13.93 | 33,225 | -0.06(-0.42%) |
Nov 10, 2020 | 13.87 | 14.03 | 13.81 | 13.99 | 45,019 | +0.20(+1.46%) |
Nov 09, 2020 | 13.77 | 13.82 | 13.70 | 13.79 | 22,176 | +0.12(+0.86%) |
Nov 06, 2020 | 13.65 | 13.70 | 13.65 | 13.67 | 31,413 | +0.02(+0.12%) |
Nov 05, 2020 | 13.51 | 13.69 | 13.46 | 13.66 | 60,095 | +0.19(+1.44%) |
Nov 04, 2020 | 13.40 | 13.50 | 13.40 | 13.46 | 39,029 | +0.17(+1.26%) |
Nov 03, 2020 | 13.27 | 13.35 | 13.19 | 13.30 | 40,226 | +0.03(+0.19%) |
Nov 02, 2020 | 13.22 | 13.35 | 13.15 | 13.27 | 58,137 | +0.06(+0.45%) |
Oct 30, 2020 | 13.19 | 13.25 | 13.14 | 13.21 | 32,960 | -0.03(-0.19%) |
Oct 29, 2020 | 13.17 | 13.28 | 13.14 | 13.24 | 35,091 | -0.03(-0.25%) |
Oct 28, 2020 | 13.32 | 13.34 | 13.16 | 13.27 | 54,826 | -0.06(-0.44%) |
Oct 27, 2020 | 13.46 | 13.56 | 13.29 | 13.33 | 107,196 | -0.18(-1.37%) |
Oct 26, 2020 | 13.46 | 13.56 | 13.46 | 13.51 | 46,197 | -0.06(-0.43%) |
Oct 23, 2020 | 13.67 | 13.67 | 13.50 | 13.57 | 21,418 | -0.13(-0.92%) |
Oct 22, 2020 | 13.88 | 13.89 | 13.61 | 13.70 | 30,441 | -0.13(-0.91%) |
Oct 21, 2020 | 13.90 | 13.90 | 13.72 | 13.82 | 50,034 | -0.16(-1.14%) |
Oct 20, 2020 | 13.88 | 13.99 | 13.88 | 13.98 | 28,128 | +0.10(+0.73%) |
Oct 19, 2020 | 13.84 | 13.98 | 13.79 | 13.88 | 29,082 | +0.03(+0.18%) |
Oct 16, 2020 | 13.60 | 13.91 | 13.52 | 13.86 | 63,184 | +0.31(+2.29%) |
Oct 15, 2020 | 13.53 | 13.55 | 13.40 | 13.55 | 54,747 | -0.04(-0.31%) |
Oct 14, 2020 | 13.68 | 13.72 | 13.57 | 13.59 | 29,961 | -0.11(-0.81%) |
Oct 13, 2020 | 13.88 | 13.88 | 13.68 | 13.70 | 52,379 | -0.09(-0.67%) |
Oct 12, 2020 | 13.82 | 13.95 | 13.76 | 13.79 | 50,243 | +0.02(+0.12%) |
Oct 09, 2020 | 13.62 | 13.93 | 13.62 | 13.78 | 86,867 | +0.14(+1.04%) |
Oct 08, 2020 | 13.61 | 13.68 | 13.49 | 13.63 | 20,039 | +0.11(+0.80%) |
Oct 07, 2020 | 13.54 | 13.64 | 13.47 | 13.52 | 40,463 | +0.11(+0.81%) |
Oct 06, 2020 | 13.29 | 13.47 | 13.27 | 13.42 | 38,251 | +0.08(+0.63%) |
Oct 05, 2020 | 13.22 | 13.33 | 13.22 | 13.33 | 56,289 | +0.11(+0.82%) |
Oct 02, 2020 | 13.04 | 13.22 | 13.04 | 13.22 | 55,083 | +0.09(+0.70%) |
Oct 01, 2020 | 13.18 | 13.20 | 13.06 | 13.13 | 41,647 | +0.05(+0.38%) |
Sep 30, 2020 | 13.10 | 13.15 | 13.07 | 13.08 | 41,184 | -0.07(-0.50%) |
Sep 29, 2020 | 13.26 | 13.26 | 13.12 | 13.15 | 25,196 | -0.04(-0.33%) |
Sep 28, 2020 | 13.08 | 13.20 | 13.08 | 13.19 | 22,035 | +0.06(+0.45%) |
Sep 25, 2020 | 13.17 | 13.17 | 13.09 | 13.13 | 20,551 | +0.02(+0.13%) |
Sep 24, 2020 | 13.18 | 13.18 | 13.10 | 13.11 | 22,200 | +0.03(+0.19%) |
Sep 23, 2020 | 13.42 | 13.42 | 13.00 | 13.09 | 55,861 | -0.20(-1.51%) |
Sep 22, 2020 | 13.42 | 13.48 | 13.28 | 13.29 | 40,355 | -0.15(-1.12%) |
Sep 21, 2020 | 13.47 | 13.49 | 13.43 | 13.44 | 46,555 | -0.10(-0.74%) |
Sep 18, 2020 | 13.62 | 13.64 | 13.53 | 13.54 | 45,524 | -0.13(-0.98%) |
Sep 17, 2020 | 13.64 | 13.68 | 13.64 | 13.68 | 21,334 | +0.01(+0.06%) |
Sep 16, 2020 | 13.71 | 13.74 | 13.58 | 13.67 | 42,177 | +0.02(+0.12%) |
Sep 15, 2020 | 13.57 | 13.66 | 13.57 | 13.65 | 31,494 | +0.04(+0.32%) |
Sep 14, 2020 | 13.62 | 13.70 | 13.59 | 13.61 | 28,084 | -0.02(-0.18%) |
Sep 11, 2020 | 13.56 | 13.66 | 13.56 | 13.63 | 8,156 | +0.06(+0.43%) |
Sep 10, 2020 | 13.52 | 13.59 | 13.52 | 13.57 | 21,919 | -0.02(-0.12%) |
Sep 09, 2020 | 13.44 | 13.71 | 13.42 | 13.59 | 17,589 | +0.23(+1.75%) |
Sep 08, 2020 | 13.34 | 13.43 | 13.34 | 13.36 | 31,977 | +0.05(+0.38%) |
Sep 04, 2020 | 13.34 | 13.37 | 13.20 | 13.31 | 44,621 | -0.02(-0.13%) |
Sep 03, 2020 | 13.34 | 13.37 | 13.16 | 13.32 | 39,201 | -0.09(-0.68%) |
Sep 02, 2020 | 13.29 | 13.41 | 13.29 | 13.41 | 37,924 | +0.10(+0.75%) |
Sep 01, 2020 | 13.32 | 13.34 | 13.24 | 13.31 | 71,589 | +0.06(+0.44%) |
Aug 31, 2020 | 13.14 | 13.30 | 13.13 | 13.26 | 52,231 | +0.09(+0.70%) |
Aug 28, 2020 | 13.12 | 13.18 | 13.12 | 13.16 | 29,507 | +0.09(+0.70%) |
Aug 27, 2020 | 13.07 | 13.12 | 13.06 | 13.07 | 27,320 | +0.00(+0.00%) |
Aug 26, 2020 | 13.11 | 13.12 | 13.05 | 13.07 | 31,035 | -0.04(-0.32%) |
Aug 25, 2020 | 13.36 | 13.36 | 13.11 | 13.11 | 49,807 | -0.13(-1.01%) |
Aug 24, 2020 | 13.26 | 13.30 | 13.21 | 13.25 | 48,866 | +0.06(+0.44%) |
Aug 21, 2020 | 13.42 | 13.46 | 13.13 | 13.19 | 147,897 | -0.31(-2.29%) |
Aug 20, 2020 | 13.43 | 13.51 | 13.42 | 13.50 | 28,034 | -0.02(-0.12%) |
Aug 19, 2020 | 13.73 | 13.73 | 13.50 | 13.51 | 29,584 | -0.16(-1.16%) |
Aug 18, 2020 | 13.71 | 13.73 | 13.67 | 13.67 | 38,187 | -0.05(-0.37%) |
Aug 17, 2020 | 13.86 | 13.86 | 13.72 | 13.72 | 25,419 | -0.03(-0.24%) |
Aug 14, 2020 | 13.82 | 13.82 | 13.74 | 13.76 | 43,781 | -0.07(-0.48%) |
Aug 13, 2020 | 13.82 | 13.86 | 13.82 | 13.82 | 24,250 | +0.06(+0.44%) |
Aug 12, 2020 | 13.77 | 13.79 | 13.75 | 13.76 | 26,956 | -0.04(-0.30%) |
Aug 11, 2020 | 13.74 | 13.82 | 13.74 | 13.80 | 35,621 | +0.05(+0.36%) |
Aug 10, 2020 | 13.80 | 13.83 | 13.74 | 13.75 | 35,038 | +0.03(+0.24%) |
Aug 07, 2020 | 13.98 | 13.98 | 13.55 | 13.72 | 68,030 | -0.22(-1.61%) |
Aug 06, 2020 | 14.12 | 14.12 | 13.94 | 13.94 | 44,982 | -0.08(-0.59%) |
Aug 05, 2020 | 14.10 | 14.10 | 14.03 | 14.03 | 21,044 | +0.01(+0.06%) |
Aug 04, 2020 | 14.11 | 14.11 | 14.02 | 14.02 | 93,528 | -0.01(-0.06%) |
Aug 03, 2020 | 14.09 | 14.11 | 13.96 | 14.03 | 85,997 | +0.05(+0.36%) |
Jul 31, 2020 | 14.04 | 14.04 | 13.87 | 13.98 | 29,499 | +0.13(+0.96%) |
Jul 30, 2020 | 13.74 | 13.84 | 13.71 | 13.84 | 25,309 | +0.12(+0.91%) |
Jul 29, 2020 | 13.72 | 13.72 | 13.66 | 13.72 | 13,356 | +0.04(+0.30%) |
Jul 28, 2020 | 13.67 | 13.74 | 13.67 | 13.68 | 26,504 | +0.02(+0.12%) |
Jul 27, 2020 | 13.62 | 13.76 | 13.59 | 13.66 | 35,698 | +0.05(+0.37%) |
Jul 24, 2020 | 13.42 | 13.62 | 13.42 | 13.61 | 51,534 | +0.20(+1.51%) |
Jul 23, 2020 | 13.40 | 13.41 | 13.40 | 13.41 | 31,323 | +0.02(+0.17%) |
Jul 22, 2020 | 13.32 | 13.40 | 13.32 | 13.39 | 28,284 | +0.07(+0.56%) |
Jul 21, 2020 | 13.29 | 13.35 | 13.26 | 13.31 | 52,114 | -0.01(-0.06%) |
Jul 20, 2020 | 13.28 | 13.33 | 13.26 | 13.32 | 36,253 | +0.07(+0.50%) |
Jul 17, 2020 | 13.16 | 13.27 | 13.16 | 13.26 | 38,891 | +0.05(+0.41%) |
Jul 16, 2020 | 13.16 | 13.22 | 13.11 | 13.20 | 34,052 | +0.05(+0.35%) |
Jul 15, 2020 | 13.14 | 13.21 | 13.12 | 13.16 | 26,054 | +0.02(+0.13%) |
Jul 14, 2020 | 13.30 | 13.42 | 13.10 | 13.14 | 105,977 | -0.19(-1.41%) |
Jul 13, 2020 | 13.44 | 13.48 | 13.33 | 13.33 | 58,669 | -0.08(-0.62%) |
Jul 10, 2020 | 13.26 | 13.44 | 13.26 | 13.41 | 52,099 | +0.07(+0.56%) |
Jul 09, 2020 | 13.43 | 13.43 | 13.34 | 13.34 | 42,084 | -0.07(-0.56%) |
Jul 08, 2020 | 13.24 | 13.42 | 13.24 | 13.41 | 38,982 | +0.12(+0.93%) |
Jul 07, 2020 | 12.91 | 13.29 | 12.91 | 13.29 | 63,492 | +0.35(+2.69%) |
Jul 06, 2020 | 13.09 | 13.10 | 12.89 | 12.94 | 82,429 | -0.08(-0.64%) |
Jul 02, 2020 | 12.87 | 13.08 | 12.84 | 13.02 | 55,363 | +0.12(+0.96%) |
Jul 01, 2020 | 12.88 | 13.00 | 12.79 | 12.90 | 70,529 | +0.12(+0.91%) |
Jun 30, 2020 | 12.92 | 13.00 | 12.76 | 12.78 | 83,490 | -0.21(-1.59%) |
Jun 29, 2020 | 13.05 | 13.10 | 12.95 | 12.99 | 39,105 | -0.04(-0.32%) |
Jun 26, 2020 | 13.05 | 13.07 | 12.96 | 13.03 | 40,373 | -0.03(-0.25%) |
Jun 25, 2020 | 12.85 | 13.15 | 12.85 | 13.06 | 57,026 | +0.23(+1.80%) |
Jun 24, 2020 | 12.72 | 12.85 | 12.69 | 12.83 | 73,355 | +0.11(+0.85%) |
Jun 23, 2020 | 12.72 | 12.72 | 12.70 | 12.72 | 33,769 | +0.01(+0.07%) |
Jun 22, 2020 | 12.72 | 12.72 | 12.67 | 12.72 | 27,409 | +0.03(+0.26%) |
Jun 19, 2020 | 12.70 | 12.72 | 12.67 | 12.68 | 41,945 | -0.04(-0.33%) |
Jun 18, 2020 | 12.67 | 12.81 | 12.67 | 12.72 | 34,113 | +0.00(+0.00%) |
Jun 17, 2020 | 12.86 | 12.97 | 12.72 | 12.72 | 34,077 | -0.17(-1.35%) |
Jun 16, 2020 | 12.84 | 12.90 | 12.77 | 12.90 | 57,903 | +0.11(+0.84%) |
Jun 15, 2020 | 12.65 | 12.88 | 12.61 | 12.79 | 48,773 | +0.07(+0.59%) |
Jun 12, 2020 | 12.73 | 12.82 | 12.66 | 12.72 | 89,330 | -0.03(-0.24%) |
Jun 11, 2020 | 12.79 | 12.88 | 12.75 | 12.75 | 42,314 | -0.16(-1.21%) |
Jun 10, 2020 | 12.77 | 12.92 | 12.77 | 12.90 | 57,133 | +0.08(+0.64%) |
Jun 09, 2020 | 12.80 | 12.85 | 12.73 | 12.82 | 24,811 | +0.00(+0.00%) |
Jun 08, 2020 | 12.85 | 12.85 | 12.80 | 12.82 | 32,304 | +0.07(+0.58%) |
Jun 05, 2020 | 12.84 | 12.84 | 12.69 | 12.75 | 41,509 | +0.00(+0.00%) |
Jun 04, 2020 | 12.77 | 12.81 | 12.71 | 12.75 | 44,470 | -0.02(-0.13%) |
Jun 03, 2020 | 12.65 | 12.77 | 12.65 | 12.76 | 83,379 | +0.08(+0.65%) |
Jun 02, 2020 | 12.74 | 12.74 | 12.65 | 12.68 | 56,123 | +0.08(+0.65%) |
Jun 01, 2020 | 12.74 | 12.74 | 12.58 | 12.60 | 73,254 | +0.02(+0.20%) |
May 29, 2020 | 12.55 | 12.61 | 12.51 | 12.57 | 49,763 | +0.11(+0.86%) |
May 28, 2020 | 12.33 | 12.52 | 12.31 | 12.47 | 58,919 | +0.10(+0.80%) |
May 27, 2020 | 12.37 | 12.37 | 12.35 | 12.37 | 48,553 | +0.00(+0.00%) |
May 26, 2020 | 12.37 | 12.37 | 12.33 | 12.37 | 46,344 | +0.00(+0.00%) |
May 22, 2020 | 12.37 | 12.37 | 12.31 | 12.37 | 29,858 | +0.09(+0.74%) |
May 21, 2020 | 12.23 | 12.28 | 12.14 | 12.28 | 33,757 | +0.12(+0.95%) |
May 20, 2020 | 12.19 | 12.24 | 12.09 | 12.16 | 53,839 | +0.10(+0.82%) |
May 19, 2020 | 12.16 | 12.26 | 12.00 | 12.06 | 68,240 | +0.00(+0.00%) |
May 18, 2020 | 12.08 | 12.12 | 12.03 | 12.06 | 22,570 | +0.02(+0.21%) |
May 15, 2020 | 12.08 | 12.09 | 11.99 | 12.04 | 33,013 | +0.03(+0.27%) |
May 14, 2020 | 12.20 | 12.20 | 11.95 | 12.00 | 61,953 | -0.20(-1.63%) |
May 13, 2020 | 12.32 | 12.32 | 12.19 | 12.20 | 21,331 | -0.09(-0.73%) |
May 12, 2020 | 12.33 | 12.33 | 12.23 | 12.29 | 18,937 | +0.07(+0.54%) |
May 11, 2020 | 12.35 | 12.35 | 12.22 | 12.23 | 51,186 | -0.08(-0.67%) |
May 08, 2020 | 12.31 | 12.33 | 12.27 | 12.31 | 39,238 | +0.02(+0.20%) |
May 07, 2020 | 12.19 | 12.31 | 12.19 | 12.28 | 64,957 | +0.13(+1.08%) |
May 06, 2020 | 12.19 | 12.19 | 12.10 | 12.15 | 46,459 | -0.03(-0.27%) |
May 05, 2020 | 12.26 | 12.26 | 12.16 | 12.19 | 54,420 | +0.08(+0.68%) |
May 04, 2020 | 12.14 | 12.17 | 12.02 | 12.10 | 71,173 | -0.07(-0.61%) |
May 01, 2020 | 12.08 | 12.18 | 12.01 | 12.18 | 43,015 | +0.07(+0.61%) |
Apr 30, 2020 | 12.09 | 12.13 | 11.93 | 12.10 | 77,919 | +0.11(+0.96%) |
Apr 29, 2020 | 11.71 | 12.01 | 11.56 | 11.99 | 80,254 | +0.43(+3.69%) |
Apr 28, 2020 | 11.55 | 11.71 | 11.51 | 11.56 | 62,982 | +0.10(+0.86%) |
Apr 27, 2020 | 11.73 | 11.73 | 11.05 | 11.46 | 197,561 | -0.26(-2.24%) |
Apr 24, 2020 | 11.94 | 11.94 | 11.61 | 11.73 | 64,706 | -0.10(-0.83%) |
Apr 23, 2020 | 12.26 | 12.26 | 11.79 | 11.83 | 158,332 | -0.39(-3.16%) |
Apr 22, 2020 | 12.24 | 12.24 | 12.17 | 12.21 | 36,407 | +0.00(+0.00%) |
Apr 21, 2020 | 12.31 | 12.31 | 12.10 | 12.21 | 45,326 | -0.04(-0.33%) |
Apr 20, 2020 | 12.39 | 12.47 | 12.22 | 12.25 | 33,536 | -0.06(-0.47%) |
Apr 17, 2020 | 12.38 | 12.49 | 12.29 | 12.31 | 100,654 | -0.08(-0.66%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.21 | 12.39 | 58,695 | +0.02(+0.20%) |
Apr 15, 2020 | 12.14 | 12.37 | 12.12 | 12.37 | 63,926 | +0.21(+1.69%) |
Apr 14, 2020 | 12.12 | 12.23 | 12.08 | 12.16 | 39,810 | +0.21(+1.78%) |
Apr 13, 2020 | 12.22 | 12.22 | 11.95 | 11.95 | 69,881 | -0.19(-1.55%) |
Apr 09, 2020 | 12.26 | 12.37 | 12.13 | 12.14 | 253,756 | +0.04(+0.34%) |
Apr 08, 2020 | 12.10 | 12.21 | 11.93 | 12.10 | 63,400 | +0.19(+1.58%) |
Apr 07, 2020 | 12.05 | 12.32 | 11.87 | 11.91 | 126,741 | -0.04(-0.34%) |
Apr 06, 2020 | 12.07 | 12.16 | 11.86 | 11.95 | 100,538 | -0.01(-0.07%) |
Apr 03, 2020 | 12.44 | 12.44 | 11.85 | 11.96 | 170,802 | -0.44(-3.56%) |
Apr 02, 2020 | 12.02 | 12.45 | 11.92 | 12.40 | 247,551 | +0.38(+3.13%) |
Apr 01, 2020 | 12.24 | 12.43 | 11.86 | 12.02 | 190,121 | -0.34(-2.78%) |
Mar 31, 2020 | 12.53 | 12.58 | 12.33 | 12.37 | 120,533 | -0.16(-1.30%) |
Mar 30, 2020 | 12.22 | 12.77 | 12.04 | 12.53 | 202,036 | +0.35(+2.89%) |
Mar 27, 2020 | 11.62 | 12.44 | 11.55 | 12.18 | 199,310 | +0.54(+4.63%) |
Mar 26, 2020 | 11.22 | 11.70 | 11.22 | 11.64 | 105,506 | +0.58(+5.25%) |
Mar 25, 2020 | 10.59 | 11.35 | 10.39 | 11.06 | 142,236 | +0.52(+4.97%) |
Mar 24, 2020 | 9.930 | 10.57 | 9.906 | 10.54 | 83,479 | +0.68(+6.88%) |
Mar 23, 2020 | 10.59 | 10.59 | 9.742 | 9.857 | 91,384 | -0.69(-6.51%) |
Mar 20, 2020 | 9.890 | 10.71 | 9.603 | 10.54 | 262,933 | +0.94(+9.81%) |
Mar 19, 2020 | 9.579 | 9.971 | 8.770 | 9.602 | 403,207 | +0.06(+0.63%) |
Mar 18, 2020 | 11.12 | 11.14 | 9.399 | 9.542 | 176,134 | -1.78(-15.70%) |
Mar 17, 2020 | 11.09 | 11.32 | 10.89 | 11.32 | 91,476 | +0.39(+3.59%) |
Mar 16, 2020 | 10.63 | 11.52 | 10.41 | 10.93 | 217,746 | -0.74(-6.31%) |
Mar 13, 2020 | 11.81 | 11.92 | 11.42 | 11.66 | 80,751 | +0.25(+2.21%) |
Mar 12, 2020 | 11.39 | 11.51 | 10.34 | 11.41 | 196,427 | -0.70(-5.78%) |
Mar 11, 2020 | 12.86 | 12.86 | 12.11 | 12.11 | 160,987 | -0.74(-5.76%) |
Mar 10, 2020 | 12.85 | 12.91 | 12.83 | 12.85 | 179,449 | +0.00(+0.00%) |
Mar 09, 2020 | 13.06 | 13.06 | 12.71 | 12.85 | 112,594 | -0.23(-1.74%) |
Mar 06, 2020 | 13.07 | 13.12 | 13.04 | 13.08 | 72,615 | +0.02(+0.19%) |
Mar 05, 2020 | 13.11 | 13.11 | 12.96 | 13.05 | 61,585 | -0.02(-0.12%) |
Mar 04, 2020 | 13.09 | 13.14 | 12.99 | 13.07 | 68,364 | -0.02(-0.12%) |
Mar 03, 2020 | 12.89 | 13.27 | 12.89 | 13.09 | 105,360 | +0.14(+1.07%) |