Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.59 | 13.62 | 13.49 | 13.53 | 25,490 | -0.29(-2.11%) |
Apr 29, 2021 | 13.83 | 13.84 | 13.75 | 13.82 | 18,706 | +0.16(+1.20%) |
Apr 28, 2021 | 13.66 | 13.73 | 13.64 | 13.66 | 16,485 | +0.02(+0.13%) |
Apr 27, 2021 | 13.68 | 13.68 | 13.64 | 13.64 | 43,839 | -0.05(-0.38%) |
Apr 26, 2021 | 13.71 | 13.76 | 13.68 | 13.69 | 57,090 | -0.25(-1.79%) |
Apr 23, 2021 | 13.84 | 13.94 | 13.84 | 13.94 | 25,374 | +0.10(+0.74%) |
Apr 22, 2021 | 13.90 | 13.90 | 13.81 | 13.84 | 27,111 | -0.14(-1.03%) |
Apr 21, 2021 | 13.87 | 14.02 | 13.87 | 13.98 | 1,093,144 | +0.11(+0.79%) |
Apr 20, 2021 | 13.95 | 13.95 | 13.86 | 13.87 | 29,299 | -0.01(-0.06%) |
Apr 19, 2021 | 13.81 | 13.90 | 13.81 | 13.88 | 31,320 | +0.07(+0.50%) |
Apr 16, 2021 | 13.82 | 13.87 | 13.81 | 13.81 | 7,565 | +0.07(+0.50%) |
Apr 15, 2021 | 13.78 | 13.79 | 13.75 | 13.75 | 21,618 | -0.09(-0.62%) |
Apr 14, 2021 | 13.87 | 13.87 | 13.81 | 13.83 | 22,271 | +0.01(+0.06%) |
Apr 13, 2021 | 13.81 | 13.86 | 13.81 | 13.82 | 22,476 | -0.04(-0.31%) |
Apr 12, 2021 | 13.80 | 13.87 | 13.79 | 13.87 | 33,226 | +0.02(+0.12%) |
Apr 09, 2021 | 13.81 | 13.85 | 13.81 | 13.85 | 26,771 | -0.04(-0.31%) |
Apr 08, 2021 | 13.89 | 14.00 | 13.89 | 13.89 | 52,212 | +0.06(+0.43%) |
Apr 07, 2021 | 13.85 | 13.86 | 13.72 | 13.83 | 80,269 | -0.22(-1.59%) |
Apr 06, 2021 | 14.09 | 14.15 | 14.03 | 14.06 | 42,390 | -0.03(-0.18%) |
Apr 05, 2021 | 14.00 | 14.08 | 14.00 | 14.08 | 28,179 | +0.03(+0.18%) |
Apr 01, 2021 | 14.08 | 14.09 | 14.00 | 14.06 | 23,628 | +0.01(+0.06%) |
Mar 31, 2021 | 14.00 | 14.06 | 13.92 | 14.05 | 92,596 | -0.09(-0.67%) |
Mar 30, 2021 | 14.12 | 14.16 | 14.05 | 14.14 | 109,509 | -0.01(-0.06%) |
Mar 29, 2021 | 14.11 | 14.18 | 14.07 | 14.15 | 22,937 | +0.11(+0.80%) |
Mar 26, 2021 | 13.82 | 14.06 | 13.79 | 14.04 | 38,061 | +0.31(+2.25%) |
Mar 25, 2021 | 13.65 | 13.79 | 13.65 | 13.73 | 217,926 | -0.01(-0.06%) |
Mar 24, 2021 | 13.87 | 13.92 | 13.67 | 13.74 | 130,934 | -0.30(-2.14%) |
Mar 23, 2021 | 14.08 | 14.10 | 13.99 | 14.04 | 95,203 | -0.17(-1.21%) |
Mar 22, 2021 | 14.14 | 14.23 | 14.14 | 14.21 | 23,711 | +0.19(+1.35%) |
Mar 19, 2021 | 14.00 | 14.05 | 13.88 | 14.02 | 87,297 | -0.12(-0.85%) |
Mar 18, 2021 | 14.19 | 14.23 | 14.10 | 14.14 | 30,466 | -0.05(-0.36%) |
Mar 17, 2021 | 14.27 | 14.30 | 14.18 | 14.19 | 30,114 | -0.16(-1.14%) |
Mar 16, 2021 | 14.35 | 14.36 | 14.24 | 14.36 | 34,450 | +0.02(+0.12%) |
Mar 15, 2021 | 14.28 | 14.34 | 14.25 | 14.34 | 29,567 | +0.10(+0.72%) |
Mar 12, 2021 | 14.08 | 14.24 | 14.04 | 14.24 | 125,476 | -0.05(-0.36%) |
Mar 11, 2021 | 14.23 | 14.30 | 14.18 | 14.29 | 26,225 | +0.27(+1.96%) |
Mar 10, 2021 | 14.13 | 14.13 | 13.96 | 14.01 | 52,944 | -0.11(-0.79%) |
Mar 09, 2021 | 14.24 | 14.30 | 14.07 | 14.12 | 52,858 | -0.14(-0.96%) |
Mar 08, 2021 | 14.19 | 14.32 | 14.12 | 14.26 | 75,407 | +0.02(+0.12%) |
Mar 05, 2021 | 14.26 | 14.31 | 14.08 | 14.24 | 40,506 | +0.07(+0.48%) |
Mar 04, 2021 | 14.11 | 14.26 | 14.08 | 14.18 | 190,482 | +0.09(+0.61%) |
Mar 03, 2021 | 14.06 | 14.16 | 14.05 | 14.09 | 134,189 | +0.42(+3.08%) |
Mar 02, 2021 | 13.77 | 13.77 | 13.66 | 13.67 | 43,295 | -0.14(-0.99%) |
Mar 01, 2021 | 13.86 | 13.88 | 13.75 | 13.81 | 128,012 | -0.09(-0.62%) |
Feb 26, 2021 | 14.00 | 14.03 | 13.81 | 13.89 | 107,783 | -0.25(-1.76%) |
Feb 25, 2021 | 14.33 | 14.35 | 14.14 | 14.14 | 45,911 | -0.14(-0.96%) |
Feb 24, 2021 | 14.18 | 14.30 | 14.08 | 14.28 | 66,533 | -0.20(-1.36%) |
Feb 23, 2021 | 14.31 | 14.53 | 14.31 | 14.48 | 101,901 | +0.24(+1.69%) |
Feb 22, 2021 | 14.18 | 14.29 | 14.18 | 14.24 | 210,616 | -0.07(-0.48%) |
Feb 19, 2021 | 14.31 | 14.40 | 14.30 | 14.30 | 57,616 | +0.12(+0.85%) |
Feb 18, 2021 | 14.18 | 14.23 | 14.10 | 14.18 | 28,548 | -0.30(-2.08%) |
Feb 17, 2021 | 14.35 | 14.51 | 14.35 | 14.48 | 47,692 | +0.34(+2.43%) |
Feb 16, 2021 | 14.17 | 14.24 | 14.14 | 14.14 | 45,231 | +0.11(+0.80%) |
Feb 12, 2021 | 14.06 | 14.07 | 13.99 | 14.03 | 24,094 | -0.03(-0.24%) |
Feb 11, 2021 | 13.99 | 14.07 | 13.98 | 14.06 | 108,433 | +0.29(+2.12%) |
Feb 10, 2021 | 13.86 | 13.92 | 13.75 | 13.77 | 92,286 | +0.02(+0.13%) |
Feb 09, 2021 | 13.70 | 13.79 | 13.69 | 13.75 | 41,205 | +0.05(+0.38%) |
Feb 08, 2021 | 13.67 | 13.72 | 13.54 | 13.70 | 33,639 | -0.07(-0.50%) |
Feb 05, 2021 | 13.69 | 13.77 | 13.64 | 13.77 | 38,178 | +0.15(+1.07%) |
Feb 04, 2021 | 13.63 | 13.63 | 13.54 | 13.63 | 51,985 | -0.02(-0.13%) |
Feb 03, 2021 | 13.65 | 13.65 | 13.58 | 13.64 | 45,858 | -0.01(-0.06%) |
Feb 02, 2021 | 13.63 | 13.67 | 13.59 | 13.65 | 37,441 | +0.09(+0.70%) |
Feb 01, 2021 | 13.53 | 13.57 | 13.50 | 13.56 | 44,803 | +0.03(+0.25%) |
Jan 29, 2021 | 13.62 | 13.63 | 13.48 | 13.52 | 32,358 | -0.27(-1.93%) |
Jan 28, 2021 | 13.75 | 13.87 | 13.68 | 13.79 | 74,683 | -0.06(-0.43%) |
Jan 27, 2021 | 13.85 | 13.89 | 13.77 | 13.85 | 51,936 | -0.18(-1.32%) |
Jan 26, 2021 | 14.01 | 14.06 | 13.96 | 14.03 | 53,681 | -0.10(-0.70%) |
Jan 25, 2021 | 14.17 | 14.17 | 14.02 | 14.13 | 91,055 | +0.15(+1.11%) |
Jan 22, 2021 | 14.01 | 14.01 | 13.86 | 13.98 | 69,954 | -0.42(-2.92%) |
Jan 21, 2021 | 14.48 | 14.51 | 14.38 | 14.40 | 105,091 | -0.02(-0.12%) |
Jan 20, 2021 | 14.42 | 14.43 | 14.36 | 14.42 | 85,148 | +0.03(+0.18%) |
Jan 19, 2021 | 14.44 | 14.48 | 14.37 | 14.39 | 186,229 | +0.30(+2.13%) |
Jan 15, 2021 | 14.07 | 14.13 | 13.96 | 14.09 | 173,780 | +0.22(+1.61%) |
Jan 14, 2021 | 13.90 | 13.94 | 13.85 | 13.87 | 103,318 | -0.09(-0.62%) |
Jan 13, 2021 | 13.98 | 13.98 | 13.92 | 13.95 | 98,406 | -0.08(-0.55%) |
Jan 12, 2021 | 13.89 | 14.03 | 13.86 | 14.03 | 206,618 | +0.53(+3.95%) |
Jan 11, 2021 | 13.51 | 13.57 | 13.50 | 13.50 | 97,699 | -0.08(-0.60%) |
Jan 08, 2021 | 13.49 | 13.58 | 13.45 | 13.58 | 89,509 | +0.09(+0.67%) |
Jan 07, 2021 | 13.39 | 13.52 | 13.39 | 13.49 | 74,461 | +0.20(+1.49%) |
Jan 06, 2021 | 13.21 | 13.35 | 13.20 | 13.29 | 167,991 | +0.16(+1.24%) |
Jan 05, 2021 | 13.13 | 13.14 | 13.07 | 13.13 | 192,266 | +0.03(+0.26%) |
Jan 04, 2021 | 13.19 | 13.28 | 13.06 | 13.09 | 46,958 | -0.15(-1.10%) |
Dec 31, 2020 | 13.24 | 13.24 | 13.24 | 92,566 | +0.11(+0.85%) | |
Dec 30, 2020 | 13.13 | 13.19 | 13.11 | 13.13 | 92,566 | +0.09(+0.68%) |
Dec 29, 2020 | 13.02 | 13.06 | 13.01 | 13.04 | 83,267 | +0.08(+0.65%) |
Dec 28, 2020 | 12.91 | 12.97 | 12.91 | 12.95 | 65,822 | +0.19(+1.52%) |
Dec 24, 2020 | 12.70 | 12.79 | 12.70 | 12.76 | 100,320 | +0.17(+1.37%) |
Dec 23, 2020 | 12.59 | 12.63 | 12.56 | 12.59 | 60,726 | -0.06(-0.50%) |
Dec 22, 2020 | 12.74 | 12.74 | 12.65 | 12.65 | 76,686 | -0.19(-1.51%) |
Dec 21, 2020 | 12.82 | 12.88 | 12.78 | 12.85 | 91,442 | -0.13(-0.97%) |
Dec 18, 2020 | 12.98 | 13.00 | 12.89 | 12.97 | 58,767 | -0.08(-0.65%) |
Dec 17, 2020 | 13.08 | 13.10 | 13.06 | 13.06 | 46,308 | +0.02(+0.13%) |
Dec 16, 2020 | 13.04 | 13.08 | 13.01 | 13.04 | 65,673 | +0.02(+0.13%) |
Dec 15, 2020 | 13.03 | 13.04 | 13.00 | 13.02 | 53,917 | -0.01(-0.06%) |
Dec 14, 2020 | 13.06 | 13.07 | 12.99 | 13.03 | 49,732 | +0.05(+0.39%) |
Dec 11, 2020 | 13.01 | 13.01 | 12.94 | 12.98 | 37,516 | -0.15(-1.15%) |
Dec 10, 2020 | 13.06 | 13.14 | 12.98 | 13.13 | 30,923 | +0.05(+0.38%) |
Dec 09, 2020 | 13.18 | 13.20 | 13.07 | 13.08 | 54,075 | -0.13(-1.02%) |
Dec 08, 2020 | 13.27 | 13.27 | 13.21 | 13.22 | 127,402 | -0.19(-1.44%) |
Dec 07, 2020 | 13.41 | 13.47 | 13.36 | 13.41 | 109,656 | -0.24(-1.73%) |
Dec 04, 2020 | 13.64 | 13.68 | 13.60 | 13.65 | 45,708 | +0.01(+0.06%) |
Dec 03, 2020 | 13.68 | 13.70 | 13.63 | 13.64 | 242,746 | -0.17(-1.22%) |
Dec 02, 2020 | 13.81 | 13.84 | 13.78 | 13.81 | 68,299 | -0.03(-0.18%) |
Dec 01, 2020 | 13.84 | 13.89 | 13.77 | 13.83 | 68,816 | +0.47(+3.53%) |
Nov 30, 2020 | 13.48 | 13.58 | 13.35 | 13.36 | 100,906 | -0.26(-1.89%) |
Nov 27, 2020 | 13.50 | 13.64 | 13.50 | 13.62 | 42,146 | +0.50(+3.82%) |
Nov 25, 2020 | 13.13 | 13.13 | 13.06 | 13.11 | 81,562 | +0.04(+0.32%) |
Nov 24, 2020 | 13.05 | 13.08 | 12.98 | 13.07 | 63,231 | -0.01(-0.06%) |
Nov 23, 2020 | 13.19 | 13.19 | 13.08 | 13.08 | 75,235 | +0.03(+0.26%) |
Nov 20, 2020 | 13.06 | 13.08 | 13.02 | 13.05 | 38,109 | -0.11(-0.83%) |
Nov 19, 2020 | 13.15 | 13.16 | 13.10 | 13.16 | 28,431 | -0.10(-0.76%) |
Nov 18, 2020 | 13.29 | 13.31 | 13.26 | 13.26 | 29,794 | +0.05(+0.38%) |
Nov 17, 2020 | 13.18 | 13.22 | 13.08 | 13.21 | 99,613 | +0.13(+0.97%) |
Nov 16, 2020 | 13.06 | 13.12 | 12.99 | 13.08 | 53,544 | +0.11(+0.84%) |
Nov 13, 2020 | 12.94 | 12.99 | 12.90 | 12.97 | 108,156 | -0.17(-1.28%) |
Nov 12, 2020 | 13.27 | 13.27 | 13.07 | 13.14 | 46,473 | -0.27(-2.01%) |
Nov 11, 2020 | 13.40 | 13.43 | 13.35 | 13.41 | 84,276 | +0.18(+1.34%) |
Nov 10, 2020 | 13.21 | 13.30 | 13.18 | 13.23 | 130,614 | +0.06(+0.45%) |
Nov 09, 2020 | 13.38 | 13.38 | 13.16 | 13.17 | 85,874 | +0.31(+2.42%) |
Nov 06, 2020 | 12.90 | 12.91 | 12.79 | 12.86 | 105,187 | -0.03(-0.26%) |
Nov 05, 2020 | 12.89 | 12.95 | 12.85 | 12.90 | 92,152 | +0.07(+0.52%) |
Nov 04, 2020 | 12.72 | 12.85 | 12.67 | 12.83 | 148,902 | +0.25(+2.01%) |
Nov 03, 2020 | 12.48 | 12.58 | 12.48 | 12.58 | 56,679 | +0.24(+1.91%) |
Nov 02, 2020 | 12.34 | 12.35 | 12.26 | 12.34 | 48,915 | +0.24(+1.95%) |
Oct 30, 2020 | 12.21 | 12.22 | 12.04 | 12.10 | 135,343 | -0.18(-1.44%) |
Oct 29, 2020 | 12.32 | 12.32 | 12.23 | 12.28 | 104,448 | +0.06(+0.48%) |
Oct 28, 2020 | 12.42 | 12.42 | 12.21 | 12.22 | 237,146 | -0.34(-2.68%) |
Oct 27, 2020 | 12.66 | 12.67 | 12.55 | 12.56 | 116,865 | -0.20(-1.58%) |
Oct 26, 2020 | 12.93 | 12.93 | 12.72 | 12.76 | 198,900 | -0.24(-1.88%) |
Oct 23, 2020 | 13.01 | 13.01 | 12.97 | 13.01 | 178,202 | +0.12(+0.91%) |
Oct 22, 2020 | 12.89 | 12.91 | 12.85 | 12.89 | 154,934 | +0.18(+1.39%) |
Oct 21, 2020 | 12.69 | 12.76 | 12.69 | 12.71 | 194,384 | +0.10(+0.77%) |
Oct 20, 2020 | 12.71 | 12.71 | 12.60 | 12.61 | 284,948 | -0.04(-0.30%) |
Oct 19, 2020 | 12.72 | 12.79 | 12.62 | 12.65 | 1,060,945 | +0.24(+1.97%) |
Oct 16, 2020 | 12.39 | 12.47 | 12.36 | 12.41 | 39,771 | +0.35(+2.86%) |
Oct 15, 2020 | 12.04 | 12.06 | 12.00 | 12.06 | 6,625 | +0.04(+0.35%) |
Oct 14, 2020 | 12.06 | 12.08 | 12.02 | 12.02 | 10,358 | -0.07(-0.56%) |
Oct 13, 2020 | 12.08 | 12.11 | 12.06 | 12.09 | 13,440 | -0.05(-0.42%) |
Oct 12, 2020 | 12.11 | 12.21 | 12.10 | 12.14 | 58,590 | +0.37(+3.11%) |
Oct 09, 2020 | 11.74 | 11.78 | 11.74 | 11.77 | 9,735 | -0.02(-0.14%) |
Oct 08, 2020 | 11.75 | 11.79 | 11.74 | 11.79 | 12,749 | +0.09(+0.75%) |
Oct 07, 2020 | 11.67 | 11.72 | 11.67 | 11.70 | 5,978 | +0.04(+0.36%) |
Oct 06, 2020 | 11.68 | 11.71 | 11.65 | 11.66 | 3,375 | -0.07(-0.57%) |
Oct 05, 2020 | 11.69 | 11.72 | 11.68 | 11.72 | 9,039 | +0.03(+0.29%) |
Oct 02, 2020 | 11.61 | 11.75 | 11.59 | 11.69 | 20,538 | -0.13(-1.14%) |
Oct 01, 2020 | 11.77 | 11.83 | 11.72 | 11.83 | 10,018 | +0.17(+1.48%) |
Sep 30, 2020 | 11.62 | 11.72 | 11.58 | 11.65 | 28,787 | +0.04(+0.33%) |
Sep 29, 2020 | 11.62 | 11.64 | 11.58 | 11.62 | 29,058 | -0.14(-1.16%) |
Sep 28, 2020 | 11.71 | 11.76 | 11.71 | 11.75 | 7,129 | +0.20(+1.76%) |
Sep 25, 2020 | 11.50 | 11.55 | 11.46 | 11.55 | 15,908 | -0.05(-0.43%) |
Sep 24, 2020 | 11.56 | 11.60 | 11.46 | 11.60 | 8,037 | -0.11(-0.92%) |
Sep 23, 2020 | 11.78 | 11.78 | 11.71 | 11.71 | 6,321 | -0.20(-1.65%) |
Sep 22, 2020 | 12.04 | 12.04 | 11.89 | 11.90 | 10,119 | -0.09(-0.77%) |
Sep 21, 2020 | 11.98 | 11.99 | 11.87 | 11.99 | 6,169 | -0.13(-1.04%) |
Sep 18, 2020 | 12.16 | 12.20 | 12.12 | 12.12 | 8,548 | +0.11(+0.91%) |
Sep 17, 2020 | 11.96 | 12.01 | 11.94 | 12.01 | 9,679 | -0.02(-0.14%) |
Sep 16, 2020 | 12.05 | 12.05 | 12.02 | 12.03 | 8,696 | -0.04(-0.30%) |
Sep 15, 2020 | 12.09 | 12.09 | 12.05 | 12.06 | 8,513 | +0.09(+0.77%) |
Sep 14, 2020 | 11.96 | 11.98 | 11.93 | 11.97 | 10,167 | +0.03(+0.24%) |
Sep 11, 2020 | 11.99 | 12.00 | 11.94 | 11.94 | 7,360 | +0.02(+0.14%) |
Sep 10, 2020 | 12.04 | 12.11 | 11.93 | 11.93 | 7,237 | -0.26(-2.14%) |
Sep 09, 2020 | 12.21 | 12.21 | 12.13 | 12.19 | 10,720 | +0.01(+0.07%) |
Sep 08, 2020 | 12.13 | 12.23 | 12.13 | 12.18 | 12,097 | +0.10(+0.84%) |
Sep 04, 2020 | 12.10 | 12.10 | 12.00 | 12.08 | 13,415 | +0.03(+0.21%) |
Sep 03, 2020 | 12.14 | 12.14 | 12.04 | 12.05 | 14,579 | -0.13(-1.11%) |
Sep 02, 2020 | 12.22 | 12.22 | 12.13 | 12.19 | 12,947 | -0.05(-0.45%) |
Sep 01, 2020 | 12.28 | 12.29 | 12.24 | 12.24 | 23,200 | -0.01(-0.10%) |
Aug 31, 2020 | 12.34 | 12.34 | 12.23 | 12.26 | 12,672 | -0.29(-2.35%) |
Aug 28, 2020 | 12.49 | 12.55 | 12.49 | 12.55 | 10,447 | +0.13(+1.09%) |
Aug 27, 2020 | 12.50 | 12.50 | 12.36 | 12.42 | 98,943 | -0.07(-0.54%) |
Aug 26, 2020 | 12.62 | 12.62 | 12.48 | 12.48 | 20,798 | -0.17(-1.33%) |
Aug 25, 2020 | 12.63 | 12.65 | 12.62 | 12.65 | 10,816 | +0.02(+0.13%) |
Aug 24, 2020 | 12.74 | 12.74 | 12.63 | 12.63 | 12,978 | -0.01(-0.07%) |
Aug 21, 2020 | 12.71 | 12.71 | 12.64 | 12.64 | 19,470 | -0.12(-0.94%) |
Aug 20, 2020 | 12.69 | 12.76 | 12.67 | 12.76 | 3,124 | -0.07(-0.57%) |
Aug 19, 2020 | 12.95 | 12.96 | 12.84 | 12.84 | 3,534 | -0.20(-1.55%) |
Aug 18, 2020 | 13.11 | 13.11 | 12.95 | 13.04 | 10,132 | -0.18(-1.34%) |
Aug 17, 2020 | 13.01 | 13.22 | 13.01 | 13.22 | 110,207 | +0.54(+4.25%) |
Aug 14, 2020 | 12.63 | 12.69 | 12.63 | 12.68 | 8,785 | +0.09(+0.74%) |
Aug 13, 2020 | 12.54 | 12.62 | 12.54 | 12.58 | 7,021 | -0.08(-0.62%) |
Aug 12, 2020 | 12.62 | 12.70 | 12.62 | 12.66 | 5,894 | +0.13(+1.03%) |
Aug 11, 2020 | 12.63 | 12.64 | 12.53 | 12.53 | 5,202 | +0.00(+0.00%) |
Aug 10, 2020 | 12.48 | 12.63 | 12.47 | 12.53 | 92,722 | +0.09(+0.75%) |
Aug 07, 2020 | 12.44 | 12.47 | 12.33 | 12.44 | 20,182 | -0.20(-1.60%) |
Aug 06, 2020 | 12.60 | 12.64 | 12.59 | 12.64 | 18,891 | +0.05(+0.40%) |
Aug 05, 2020 | 12.66 | 12.70 | 12.53 | 12.59 | 90,309 | -0.07(-0.53%) |
Aug 04, 2020 | 12.64 | 12.66 | 12.53 | 12.66 | 16,230 | +0.26(+2.11%) |
Aug 03, 2020 | 12.37 | 12.44 | 12.37 | 12.40 | 13,677 | +0.11(+0.92%) |
Jul 31, 2020 | 12.35 | 12.35 | 12.26 | 12.29 | 6,054 | -0.06(-0.50%) |
Jul 30, 2020 | 12.26 | 12.37 | 12.26 | 12.35 | 20,667 | -0.22(-1.74%) |
Jul 29, 2020 | 12.45 | 12.60 | 12.45 | 12.57 | 12,812 | +0.29(+2.40%) |
Jul 28, 2020 | 12.37 | 12.37 | 12.27 | 12.27 | 15,173 | -0.15(-1.22%) |
Jul 27, 2020 | 12.41 | 12.42 | 12.26 | 12.42 | 13,140 | +0.01(+0.07%) |
Jul 24, 2020 | 12.43 | 12.43 | 12.34 | 12.42 | 34,666 | -0.19(-1.50%) |
Jul 23, 2020 | 12.71 | 12.71 | 12.58 | 12.61 | 29,126 | -0.16(-1.29%) |
Jul 22, 2020 | 12.82 | 12.87 | 12.74 | 12.77 | 31,057 | -0.13(-1.04%) |
Jul 21, 2020 | 13.05 | 13.05 | 12.90 | 12.90 | 20,684 | -0.19(-1.48%) |
Jul 20, 2020 | 13.04 | 13.10 | 13.01 | 13.10 | 29,453 | +0.41(+3.25%) |
Jul 17, 2020 | 12.77 | 12.77 | 12.66 | 12.69 | 118,366 | -0.23(-1.76%) |
Jul 16, 2020 | 12.80 | 12.92 | 12.79 | 12.91 | 24,061 | -0.24(-1.79%) |
Jul 15, 2020 | 13.31 | 13.31 | 13.09 | 13.15 | 89,475 | -0.19(-1.45%) |
Jul 14, 2020 | 13.21 | 13.39 | 13.11 | 13.34 | 16,689 | -0.09(-0.70%) |
Jul 13, 2020 | 13.54 | 13.62 | 13.44 | 13.44 | 79,384 | -0.08(-0.61%) |
Jul 10, 2020 | 13.54 | 13.56 | 13.45 | 13.52 | 42,027 | -0.32(-2.28%) |
Jul 09, 2020 | 14.05 | 14.05 | 13.81 | 13.83 | 34,260 | -0.30(-2.12%) |
Jul 08, 2020 | 13.93 | 14.15 | 13.92 | 14.13 | 82,658 | +0.45(+3.26%) |
Jul 07, 2020 | 13.67 | 13.78 | 13.65 | 13.69 | 76,700 | -0.42(-2.99%) |
Jul 06, 2020 | 13.81 | 14.13 | 13.75 | 14.11 | 144,544 | +1.83(+14.88%) |
Jul 02, 2020 | 12.21 | 12.29 | 12.21 | 12.28 | 36,922 | +0.47(+3.99%) |
Jul 01, 2020 | 11.69 | 11.81 | 11.69 | 11.81 | 65,592 | +0.20(+1.74%) |
Jun 30, 2020 | 11.62 | 11.66 | 11.56 | 11.61 | 57,516 | -0.06(-0.51%) |
Jun 29, 2020 | 11.71 | 11.71 | 11.62 | 11.67 | 23,008 | -0.03(-0.28%) |
Jun 26, 2020 | 11.75 | 11.77 | 11.66 | 11.70 | 10,121 | +0.01(+0.08%) |
Jun 25, 2020 | 11.67 | 11.74 | 11.66 | 11.69 | 11,430 | +0.01(+0.08%) |
Jun 24, 2020 | 11.71 | 11.83 | 11.64 | 11.68 | 28,003 | -0.19(-1.56%) |
Jun 23, 2020 | 11.81 | 11.95 | 11.81 | 11.87 | 100,728 | +0.05(+0.43%) |
Jun 22, 2020 | 11.71 | 11.83 | 11.68 | 11.82 | 19,885 | +0.15(+1.30%) |
Jun 19, 2020 | 11.72 | 11.76 | 11.64 | 11.66 | 13,575 | +0.05(+0.43%) |
Jun 18, 2020 | 11.55 | 11.62 | 11.55 | 11.61 | 7,425 | +0.00(+0.01%) |
Jun 17, 2020 | 11.61 | 11.66 | 11.61 | 11.61 | 7,631 | +0.03(+0.28%) |
Jun 16, 2020 | 11.68 | 11.68 | 11.52 | 11.58 | 38,380 | -0.03(-0.22%) |
Jun 15, 2020 | 11.58 | 11.63 | 11.52 | 11.61 | 13,698 | -0.03(-0.22%) |
Jun 12, 2020 | 11.70 | 11.70 | 11.51 | 11.63 | 50,608 | +0.11(+0.92%) |
Jun 11, 2020 | 11.66 | 11.66 | 11.52 | 11.52 | 6,862 | -0.44(-3.69%) |
Jun 10, 2020 | 11.92 | 12.03 | 11.92 | 11.97 | 14,430 | -0.01(-0.11%) |
Jun 09, 2020 | 11.92 | 11.99 | 11.89 | 11.98 | 18,265 | -0.00(-0.04%) |
Jun 08, 2020 | 11.95 | 11.98 | 11.92 | 11.98 | 5,924 | -0.03(-0.23%) |
Jun 05, 2020 | 11.90 | 12.06 | 11.90 | 12.01 | 13,098 | +0.32(+2.75%) |
Jun 04, 2020 | 11.72 | 11.73 | 11.67 | 11.69 | 10,150 | -0.21(-1.76%) |
Jun 03, 2020 | 11.85 | 11.93 | 11.85 | 11.90 | 8,703 | +0.05(+0.43%) |
Jun 02, 2020 | 11.67 | 11.87 | 11.67 | 11.85 | 51,155 | +0.28(+2.39%) |
Jun 01, 2020 | 11.35 | 11.57 | 11.35 | 11.57 | 30,779 | +0.23(+2.00%) |
May 29, 2020 | 11.24 | 11.37 | 11.21 | 11.35 | 27,983 | +0.08(+0.75%) |
May 28, 2020 | 11.27 | 11.38 | 11.24 | 11.26 | 20,039 | +0.10(+0.90%) |
May 27, 2020 | 11.23 | 11.23 | 11.13 | 11.16 | 40,015 | -0.03(-0.30%) |
May 26, 2020 | 11.23 | 11.32 | 11.17 | 11.19 | 19,824 | +0.07(+0.60%) |
May 22, 2020 | 11.16 | 11.19 | 11.11 | 11.13 | 31,437 | -0.23(-1.99%) |
May 21, 2020 | 11.51 | 11.51 | 11.35 | 11.35 | 17,645 | -0.27(-2.31%) |
May 20, 2020 | 11.66 | 11.68 | 11.59 | 11.62 | 15,795 | +0.10(+0.83%) |
May 19, 2020 | 11.55 | 11.63 | 11.51 | 11.53 | 10,880 | -0.10(-0.82%) |
May 18, 2020 | 11.47 | 11.63 | 11.47 | 11.62 | 12,896 | +0.33(+2.90%) |
May 15, 2020 | 11.30 | 11.32 | 11.27 | 11.29 | 19,767 | -0.13(-1.10%) |
May 14, 2020 | 11.25 | 11.42 | 11.25 | 11.42 | 28,492 | +0.00(+0.00%) |
May 13, 2020 | 11.62 | 11.62 | 11.40 | 11.42 | 11,856 | -0.16(-1.38%) |
May 12, 2020 | 11.74 | 11.74 | 11.56 | 11.58 | 21,512 | -0.03(-0.29%) |
May 11, 2020 | 11.61 | 11.66 | 11.61 | 11.61 | 18,906 | -0.07(-0.61%) |
May 08, 2020 | 11.60 | 11.75 | 11.60 | 11.69 | 9,050 | +0.17(+1.51%) |
May 07, 2020 | 11.57 | 11.58 | 11.50 | 11.51 | 18,957 | +0.07(+0.57%) |
May 06, 2020 | 11.48 | 11.50 | 11.45 | 11.45 | 7,944 | +0.05(+0.45%) |
May 05, 2020 | 11.37 | 11.45 | 11.34 | 11.39 | 10,124 | +0.14(+1.26%) |
May 04, 2020 | 11.25 | 11.25 | 11.18 | 11.25 | 60,037 | -0.01(-0.06%) |