Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.00 | 14.00 | 13.89 | 13.99 | 18,900 | +0.03(+0.21%) |
Apr 29, 2021 | 14.25 | 14.25 | 13.87 | 13.96 | 11,411 | -0.33(-2.31%) |
Apr 28, 2021 | 14.00 | 14.35 | 13.86 | 14.29 | 14,801 | +0.43(+3.10%) |
Apr 27, 2021 | 14.02 | 14.02 | 13.85 | 13.86 | 4,186 | -0.02(-0.14%) |
Apr 26, 2021 | 13.85 | 14.00 | 13.82 | 13.88 | 5,793 | +0.01(+0.07%) |
Apr 23, 2021 | 13.94 | 14.01 | 13.84 | 13.87 | 10,400 | -0.11(-0.75%) |
Apr 22, 2021 | 14.02 | 14.08 | 13.92 | 13.97 | 17,622 | -0.01(-0.04%) |
Apr 21, 2021 | 13.97 | 14.00 | 13.90 | 13.98 | 9,353 | +0.03(+0.22%) |
Apr 20, 2021 | 13.92 | 13.95 | 13.90 | 13.95 | 5,189 | +0.04(+0.29%) |
Apr 19, 2021 | 13.96 | 14.13 | 13.87 | 13.91 | 9,261 | -0.05(-0.36%) |
Apr 16, 2021 | 14.03 | 14.03 | 13.91 | 13.96 | 12,100 | -0.17(-1.20%) |
Apr 15, 2021 | 13.93 | 14.13 | 13.86 | 14.13 | 21,765 | +0.27(+1.91%) |
Apr 14, 2021 | 13.85 | 13.90 | 13.81 | 13.87 | 9,807 | +0.02(+0.11%) |
Apr 13, 2021 | 13.80 | 13.89 | 13.80 | 13.85 | 9,341 | +0.05(+0.36%) |
Apr 12, 2021 | 13.81 | 13.90 | 13.75 | 13.80 | 13,312 | +0.09(+0.66%) |
Apr 09, 2021 | 13.73 | 13.79 | 13.67 | 13.71 | 9,500 | -0.14(-1.01%) |
Apr 08, 2021 | 13.63 | 13.85 | 13.62 | 13.85 | 10,818 | +0.16(+1.17%) |
Apr 07, 2021 | 13.64 | 13.75 | 13.60 | 13.69 | 17,560 | -0.05(-0.36%) |
Apr 06, 2021 | 13.70 | 13.74 | 13.61 | 13.74 | 11,770 | +0.00(+0.00%) |
Apr 05, 2021 | 13.87 | 13.98 | 13.66 | 13.74 | 14,878 | -0.31(-2.21%) |
Apr 01, 2021 | 13.41 | 15.06 | 13.41 | 14.05 | 34,600 | +0.54(+4.00%) |
Mar 31, 2021 | 13.53 | 13.60 | 13.48 | 13.51 | 15,264 | -0.14(-1.03%) |
Mar 30, 2021 | 13.41 | 13.66 | 13.41 | 13.65 | 17,913 | +0.15(+1.09%) |
Mar 29, 2021 | 13.46 | 13.50 | 13.46 | 13.50 | 6,598 | +0.04(+0.31%) |
Mar 26, 2021 | 13.44 | 13.46 | 13.44 | 13.46 | 1,500 | +0.00(+0.00%) |
Mar 25, 2021 | 13.48 | 13.62 | 13.46 | 13.46 | 2,277 | -0.01(-0.07%) |
Mar 24, 2021 | 13.51 | 13.51 | 13.46 | 13.47 | 3,679 | -0.04(-0.30%) |
Mar 23, 2021 | 13.36 | 13.51 | 13.35 | 13.51 | 20,479 | +0.13(+0.97%) |
Mar 22, 2021 | 13.47 | 13.47 | 13.38 | 13.38 | 3,146 | -0.04(-0.34%) |
Mar 19, 2021 | 13.44 | 13.44 | 13.40 | 13.43 | 2,500 | -0.01(-0.11%) |
Mar 18, 2021 | 13.42 | 13.47 | 13.36 | 13.44 | 6,263 | -0.01(-0.04%) |
Mar 17, 2021 | 13.42 | 13.48 | 13.42 | 13.45 | 5,753 | +0.02(+0.11%) |
Mar 16, 2021 | 13.41 | 13.53 | 13.40 | 13.43 | 8,051 | -0.05(-0.37%) |
Mar 15, 2021 | 13.33 | 13.48 | 13.33 | 13.48 | 5,777 | +0.08(+0.60%) |
Mar 12, 2021 | 13.35 | 13.45 | 13.35 | 13.40 | 13,600 | -0.07(-0.52%) |
Mar 11, 2021 | 13.40 | 13.52 | 13.40 | 13.47 | 14,607 | +0.08(+0.60%) |
Mar 10, 2021 | 13.38 | 13.48 | 13.37 | 13.39 | 23,332 | -0.00(-0.04%) |
Mar 09, 2021 | 13.38 | 13.50 | 13.36 | 13.39 | 14,638 | +0.01(+0.11%) |
Mar 08, 2021 | 13.35 | 13.45 | 13.29 | 13.38 | 8,161 | +0.03(+0.22%) |
Mar 05, 2021 | 13.28 | 13.37 | 13.27 | 13.35 | 10,900 | +0.05(+0.38%) |
Mar 04, 2021 | 13.25 | 13.31 | 13.20 | 13.30 | 14,989 | +0.04(+0.30%) |
Mar 03, 2021 | 13.30 | 13.31 | 13.25 | 13.26 | 12,173 | -0.04(-0.30%) |
Mar 02, 2021 | 13.34 | 13.49 | 13.29 | 13.30 | 14,964 | -0.12(-0.89%) |
Mar 01, 2021 | 13.30 | 13.48 | 13.30 | 13.42 | 17,287 | +0.12(+0.89%) |
Feb 26, 2021 | 13.26 | 13.37 | 13.21 | 13.30 | 9,900 | +0.09(+0.68%) |
Feb 25, 2021 | 13.31 | 13.31 | 13.20 | 13.21 | 10,498 | -0.18(-1.34%) |
Feb 24, 2021 | 13.30 | 13.41 | 13.20 | 13.39 | 14,326 | +0.09(+0.68%) |
Feb 23, 2021 | 13.38 | 13.38 | 13.13 | 13.30 | 27,522 | -0.02(-0.15%) |
Feb 22, 2021 | 13.36 | 13.42 | 13.30 | 13.32 | 52,015 | -0.09(-0.67%) |
Feb 19, 2021 | 13.55 | 13.55 | 13.39 | 13.41 | 19,500 | -0.06(-0.48%) |
Feb 18, 2021 | 13.59 | 13.59 | 13.42 | 13.47 | 13,369 | -0.08(-0.55%) |
Feb 17, 2021 | 13.54 | 13.63 | 13.53 | 13.55 | 19,986 | -0.08(-0.59%) |
Feb 16, 2021 | 13.73 | 13.73 | 13.61 | 13.63 | 10,665 | -0.09(-0.66%) |
Feb 12, 2021 | 13.83 | 13.84 | 13.72 | 13.72 | 8,800 | -0.13(-0.94%) |
Feb 11, 2021 | 13.97 | 13.98 | 13.82 | 13.85 | 21,425 | -0.02(-0.14%) |
Feb 10, 2021 | 13.82 | 13.87 | 13.76 | 13.87 | 10,966 | +0.10(+0.73%) |
Feb 09, 2021 | 13.73 | 13.91 | 13.73 | 13.77 | 9,492 | +0.04(+0.29%) |
Feb 08, 2021 | 13.78 | 13.78 | 13.71 | 13.73 | 10,664 | +0.02(+0.15%) |
Feb 05, 2021 | 13.75 | 13.77 | 13.61 | 13.71 | 22,100 | +0.11(+0.81%) |
Feb 04, 2021 | 13.55 | 13.64 | 13.55 | 13.60 | 4,869 | +0.06(+0.44%) |
Feb 03, 2021 | 13.45 | 13.60 | 13.45 | 13.54 | 6,302 | +0.00(+0.00%) |
Feb 02, 2021 | 13.62 | 13.64 | 13.53 | 13.54 | 7,464 | -0.02(-0.15%) |
Feb 01, 2021 | 13.61 | 13.62 | 13.54 | 13.56 | 13,690 | -0.11(-0.80%) |
Jan 29, 2021 | 13.74 | 13.74 | 13.57 | 13.67 | 13,600 | +0.09(+0.66%) |
Jan 28, 2021 | 13.60 | 13.79 | 13.58 | 13.58 | 18,290 | -0.03(-0.22%) |
Jan 27, 2021 | 13.75 | 13.81 | 13.60 | 13.61 | 4,606 | -0.01(-0.07%) |
Jan 26, 2021 | 13.70 | 13.83 | 13.60 | 13.62 | 19,392 | +0.03(+0.22%) |
Jan 25, 2021 | 13.64 | 13.64 | 13.56 | 13.59 | 19,319 | +0.04(+0.30%) |
Jan 22, 2021 | 13.56 | 13.56 | 13.52 | 13.55 | 7,000 | +0.09(+0.67%) |
Jan 21, 2021 | 13.42 | 13.54 | 13.42 | 13.46 | 28,394 | +0.03(+0.22%) |
Jan 20, 2021 | 13.43 | 13.50 | 13.43 | 13.43 | 10,229 | -0.01(-0.07%) |
Jan 19, 2021 | 13.48 | 13.57 | 13.44 | 13.44 | 5,420 | +0.03(+0.22%) |
Jan 15, 2021 | 13.47 | 13.52 | 13.40 | 13.41 | 15,900 | -0.06(-0.45%) |
Jan 14, 2021 | 13.63 | 13.63 | 13.47 | 13.47 | 5,904 | -0.08(-0.63%) |
Jan 13, 2021 | 13.49 | 13.72 | 13.46 | 13.55 | 6,048 | +0.07(+0.56%) |
Jan 12, 2021 | 13.42 | 13.48 | 13.40 | 13.48 | 6,450 | +0.07(+0.52%) |
Jan 11, 2021 | 13.43 | 13.45 | 13.41 | 13.41 | 18,851 | -0.09(-0.67%) |
Jan 08, 2021 | 13.52 | 13.52 | 13.46 | 13.50 | 3,500 | +0.04(+0.30%) |
Jan 07, 2021 | 13.51 | 13.51 | 13.43 | 13.46 | 2,912 | +0.00(+0.00%) |
Jan 06, 2021 | 13.53 | 13.53 | 13.46 | 13.46 | 8,209 | -0.09(-0.66%) |
Jan 05, 2021 | 13.45 | 13.56 | 13.45 | 13.55 | 3,969 | +0.03(+0.22%) |
Jan 04, 2021 | 13.69 | 13.69 | 13.41 | 13.52 | 12,378 | -0.08(-0.59%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 10,553 | +0.09(+0.67%) | |
Dec 30, 2020 | 13.53 | 13.56 | 13.44 | 13.51 | 10,553 | +0.02(+0.15%) |
Dec 29, 2020 | 13.63 | 13.63 | 13.47 | 13.49 | 23,667 | -0.07(-0.52%) |
Dec 28, 2020 | 13.51 | 13.57 | 13.51 | 13.56 | 5,787 | -0.02(-0.15%) |
Dec 24, 2020 | 13.55 | 13.58 | 13.54 | 13.58 | 4,700 | +0.10(+0.74%) |
Dec 23, 2020 | 13.51 | 13.53 | 13.43 | 13.48 | 20,605 | +0.03(+0.22%) |
Dec 22, 2020 | 13.53 | 13.56 | 13.45 | 13.45 | 13,494 | -0.08(-0.61%) |
Dec 21, 2020 | 13.52 | 13.54 | 13.52 | 13.53 | 6,349 | +0.05(+0.39%) |
Dec 18, 2020 | 13.48 | 13.50 | 13.47 | 13.48 | 3,400 | +0.07(+0.52%) |
Dec 17, 2020 | 13.74 | 13.74 | 13.37 | 13.41 | 24,324 | -0.27(-1.94%) |
Dec 16, 2020 | 13.65 | 13.75 | 13.61 | 13.68 | 21,934 | +0.06(+0.40%) |
Dec 15, 2020 | 13.65 | 13.65 | 13.62 | 13.62 | 3,112 | -0.03(-0.22%) |
Dec 14, 2020 | 13.67 | 13.69 | 13.61 | 13.65 | 7,401 | +0.00(+0.00%) |
Dec 11, 2020 | 13.67 | 13.67 | 13.60 | 13.65 | 14,500 | +0.05(+0.37%) |
Dec 10, 2020 | 13.60 | 13.63 | 13.60 | 13.60 | 8,470 | +0.07(+0.52%) |
Dec 09, 2020 | 13.55 | 13.66 | 13.51 | 13.53 | 7,974 | -0.02(-0.15%) |
Dec 08, 2020 | 13.47 | 13.55 | 13.47 | 13.55 | 4,788 | +0.01(+0.07%) |
Dec 07, 2020 | 13.42 | 13.60 | 13.42 | 13.54 | 12,697 | +0.06(+0.48%) |
Dec 04, 2020 | 13.56 | 13.56 | 13.38 | 13.48 | 8,500 | -0.04(-0.33%) |
Dec 03, 2020 | 13.49 | 13.52 | 13.41 | 13.52 | 11,373 | +0.08(+0.60%) |
Dec 02, 2020 | 13.28 | 13.44 | 13.28 | 13.44 | 16,822 | +0.06(+0.45%) |
Dec 01, 2020 | 13.36 | 13.43 | 13.33 | 13.38 | 10,088 | +0.02(+0.15%) |
Nov 30, 2020 | 13.25 | 13.36 | 13.25 | 13.36 | 10,231 | +0.03(+0.23%) |
Nov 27, 2020 | 13.25 | 13.35 | 13.25 | 13.33 | 3,800 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.35 | 13.30 | 13.33 | 17,900 | +0.04(+0.33%) |
Nov 24, 2020 | 13.22 | 13.29 | 13.20 | 13.29 | 8,999 | +0.04(+0.27%) |
Nov 23, 2020 | 13.35 | 13.35 | 13.17 | 13.25 | 13,710 | +0.08(+0.61%) |
Nov 20, 2020 | 13.21 | 13.25 | 13.15 | 13.17 | 6,900 | -0.03(-0.23%) |
Nov 19, 2020 | 13.22 | 13.28 | 13.20 | 13.20 | 14,184 | -0.03(-0.23%) |
Nov 18, 2020 | 13.14 | 13.23 | 13.14 | 13.23 | 7,116 | +0.03(+0.23%) |
Nov 17, 2020 | 13.15 | 13.28 | 13.11 | 13.20 | 22,994 | -0.09(-0.64%) |
Nov 16, 2020 | 13.25 | 13.30 | 13.25 | 13.29 | 6,986 | +0.04(+0.34%) |
Nov 13, 2020 | 13.23 | 13.25 | 13.18 | 13.24 | 2,600 | +0.08(+0.61%) |
Nov 12, 2020 | 13.23 | 13.25 | 13.14 | 13.16 | 4,133 | -0.01(-0.08%) |
Nov 11, 2020 | 13.55 | 13.55 | 13.12 | 13.17 | 13,864 | +0.00(+0.00%) |
Nov 10, 2020 | 13.15 | 13.17 | 13.02 | 13.17 | 24,314 | +0.05(+0.38%) |
Nov 09, 2020 | 13.07 | 13.14 | 13.07 | 13.12 | 8,573 | +0.05(+0.42%) |
Nov 06, 2020 | 13.01 | 13.06 | 13.01 | 13.06 | 2,900 | +0.00(+0.00%) |
Nov 05, 2020 | 13.05 | 13.12 | 12.90 | 13.06 | 13,521 | +0.06(+0.50%) |
Nov 04, 2020 | 12.92 | 13.02 | 12.92 | 13.00 | 5,574 | +0.09(+0.70%) |
Nov 03, 2020 | 12.86 | 12.93 | 12.86 | 12.91 | 4,945 | +0.01(+0.08%) |
Nov 02, 2020 | 12.92 | 12.94 | 12.86 | 12.90 | 7,630 | +0.04(+0.31%) |
Oct 30, 2020 | 13.00 | 13.00 | 12.86 | 12.86 | 13,000 | -0.11(-0.88%) |
Oct 29, 2020 | 12.95 | 12.97 | 12.95 | 12.97 | 1,929 | +0.02(+0.18%) |
Oct 28, 2020 | 13.00 | 13.00 | 12.95 | 12.95 | 8,282 | -0.05(-0.38%) |
Oct 27, 2020 | 13.00 | 13.00 | 12.98 | 13.00 | 8,240 | +0.02(+0.15%) |
Oct 26, 2020 | 13.07 | 13.07 | 12.98 | 12.98 | 2,551 | +0.01(+0.08%) |
Oct 23, 2020 | 12.95 | 13.05 | 12.95 | 12.97 | 5,500 | -0.04(-0.31%) |
Oct 22, 2020 | 13.10 | 13.10 | 12.98 | 13.01 | 7,951 | -0.01(-0.08%) |
Oct 21, 2020 | 13.04 | 13.09 | 13.02 | 13.02 | 9,045 | -0.05(-0.38%) |
Oct 20, 2020 | 13.07 | 13.12 | 13.06 | 13.07 | 2,283 | -0.05(-0.38%) |
Oct 19, 2020 | 13.13 | 13.16 | 13.09 | 13.12 | 9,179 | +0.06(+0.46%) |
Oct 16, 2020 | 13.22 | 13.22 | 13.06 | 13.06 | 9,200 | -0.10(-0.76%) |
Oct 15, 2020 | 13.18 | 13.19 | 13.15 | 13.16 | 32,797 | -0.06(-0.45%) |
Oct 14, 2020 | 13.26 | 13.26 | 13.20 | 13.22 | 3,853 | +0.03(+0.22%) |
Oct 13, 2020 | 13.25 | 13.25 | 13.18 | 13.19 | 1,965 | +0.02(+0.16%) |
Oct 12, 2020 | 13.24 | 13.24 | 13.15 | 13.17 | 13,643 | -0.02(-0.11%) |
Oct 09, 2020 | 13.15 | 13.20 | 13.14 | 13.19 | 10,200 | +0.04(+0.27%) |
Oct 08, 2020 | 13.13 | 13.15 | 13.13 | 13.15 | 3,465 | +0.05(+0.38%) |
Oct 07, 2020 | 13.11 | 13.14 | 13.10 | 13.10 | 17,498 | +0.01(+0.08%) |
Oct 06, 2020 | 13.07 | 13.10 | 13.07 | 13.09 | 3,939 | +0.02(+0.15%) |
Oct 05, 2020 | 13.05 | 13.07 | 13.05 | 13.07 | 42,384 | +0.09(+0.69%) |
Oct 02, 2020 | 13.01 | 13.01 | 12.92 | 12.98 | 5,700 | +0.03(+0.23%) |
Oct 01, 2020 | 12.95 | 12.98 | 12.93 | 12.95 | 14,821 | +0.01(+0.08%) |
Sep 30, 2020 | 13.00 | 13.00 | 12.94 | 12.94 | 4,498 | -0.03(-0.23%) |
Sep 29, 2020 | 12.99 | 13.00 | 12.96 | 12.97 | 9,971 | -0.06(-0.46%) |
Sep 28, 2020 | 13.00 | 13.07 | 13.00 | 13.03 | 14,583 | +0.00(+0.00%) |
Sep 25, 2020 | 13.10 | 13.10 | 13.02 | 13.03 | 19,800 | +0.01(+0.08%) |
Sep 24, 2020 | 13.08 | 13.08 | 13.02 | 13.02 | 9,373 | +0.02(+0.15%) |
Sep 23, 2020 | 13.07 | 13.07 | 12.95 | 13.00 | 36,469 | -0.02(-0.15%) |
Sep 22, 2020 | 13.06 | 13.06 | 13.01 | 13.02 | 3,195 | +0.04(+0.31%) |
Sep 21, 2020 | 13.09 | 13.09 | 12.98 | 12.98 | 38,041 | -0.11(-0.84%) |
Sep 18, 2020 | 13.11 | 13.11 | 13.09 | 13.09 | 7,200 | +0.04(+0.31%) |
Sep 17, 2020 | 13.11 | 13.16 | 13.05 | 13.05 | 8,902 | -0.04(-0.31%) |
Sep 16, 2020 | 13.13 | 13.14 | 13.09 | 13.09 | 13,809 | +0.00(+0.00%) |
Sep 15, 2020 | 13.06 | 13.14 | 13.06 | 13.09 | 27,451 | +0.03(+0.23%) |
Sep 14, 2020 | 13.00 | 13.10 | 13.00 | 13.06 | 33,267 | -0.05(-0.38%) |
Sep 11, 2020 | 13.14 | 13.19 | 13.11 | 13.11 | 28,900 | +0.04(+0.31%) |
Sep 10, 2020 | 13.13 | 13.14 | 13.07 | 13.07 | 7,079 | -0.01(-0.08%) |
Sep 09, 2020 | 13.02 | 13.09 | 13.01 | 13.08 | 31,568 | +0.12(+0.93%) |
Sep 08, 2020 | 13.06 | 13.20 | 12.96 | 12.96 | 10,224 | -0.05(-0.38%) |
Sep 04, 2020 | 13.05 | 13.05 | 12.90 | 13.01 | 26,100 | -0.04(-0.31%) |
Sep 03, 2020 | 13.08 | 13.18 | 13.05 | 13.05 | 11,666 | -0.10(-0.76%) |
Sep 02, 2020 | 13.07 | 13.27 | 13.06 | 13.15 | 29,850 | -0.01(-0.08%) |
Sep 01, 2020 | 13.05 | 13.21 | 13.05 | 13.16 | 13,143 | +0.07(+0.53%) |
Aug 31, 2020 | 13.19 | 13.26 | 13.09 | 13.09 | 14,496 | +0.00(+0.00%) |
Aug 28, 2020 | 13.11 | 13.11 | 13.08 | 13.09 | 17,100 | -0.02(-0.15%) |
Aug 27, 2020 | 13.29 | 13.29 | 13.10 | 13.11 | 17,851 | -0.11(-0.83%) |
Aug 26, 2020 | 13.20 | 13.28 | 13.17 | 13.22 | 9,183 | +0.00(+0.00%) |
Aug 25, 2020 | 13.40 | 13.41 | 13.21 | 13.22 | 13,350 | -0.15(-1.12%) |
Aug 24, 2020 | 13.47 | 13.47 | 13.37 | 13.37 | 9,239 | +0.00(+0.01%) |
Aug 21, 2020 | 13.48 | 13.48 | 13.37 | 13.37 | 9,000 | -0.00(-0.01%) |
Aug 20, 2020 | 13.57 | 13.57 | 13.37 | 13.37 | 4,470 | -0.11(-0.82%) |
Aug 19, 2020 | 13.55 | 13.56 | 13.44 | 13.48 | 7,078 | -0.03(-0.23%) |
Aug 18, 2020 | 13.55 | 13.55 | 13.50 | 13.51 | 9,858 | -0.01(-0.05%) |
Aug 17, 2020 | 13.63 | 13.67 | 13.52 | 13.52 | 8,853 | -0.08(-0.59%) |
Aug 14, 2020 | 13.71 | 13.71 | 13.57 | 13.60 | 2,300 | +0.04(+0.29%) |
Aug 13, 2020 | 13.65 | 13.65 | 13.55 | 13.56 | 12,769 | -0.03(-0.18%) |
Aug 12, 2020 | 13.64 | 13.64 | 13.53 | 13.59 | 3,504 | -0.06(-0.48%) |
Aug 11, 2020 | 13.69 | 13.69 | 13.47 | 13.65 | 18,415 | -0.02(-0.15%) |
Aug 10, 2020 | 13.61 | 13.67 | 13.61 | 13.67 | 8,400 | -0.02(-0.15%) |
Aug 07, 2020 | 13.75 | 13.75 | 13.57 | 13.69 | 2,200 | +0.07(+0.51%) |
Aug 06, 2020 | 13.60 | 13.70 | 13.54 | 13.62 | 6,793 | +0.06(+0.44%) |
Aug 05, 2020 | 13.72 | 13.72 | 13.54 | 13.56 | 7,293 | +0.07(+0.55%) |
Aug 04, 2020 | 13.75 | 13.75 | 13.47 | 13.49 | 4,197 | +0.03(+0.19%) |
Aug 03, 2020 | 13.44 | 13.50 | 13.42 | 13.46 | 10,040 | +0.06(+0.45%) |
Jul 31, 2020 | 13.40 | 13.40 | 13.36 | 13.40 | 9,300 | +0.02(+0.15%) |
Jul 30, 2020 | 13.39 | 13.41 | 13.38 | 13.38 | 4,878 | -0.04(-0.30%) |
Jul 29, 2020 | 13.74 | 13.74 | 13.40 | 13.42 | 10,251 | -0.02(-0.14%) |
Jul 28, 2020 | 13.56 | 13.56 | 13.40 | 13.44 | 6,828 | -0.04(-0.30%) |
Jul 27, 2020 | 13.48 | 13.49 | 13.45 | 13.48 | 4,551 | +0.05(+0.37%) |
Jul 24, 2020 | 13.54 | 13.54 | 13.41 | 13.43 | 7,800 | +0.05(+0.37%) |
Jul 23, 2020 | 13.36 | 13.40 | 13.36 | 13.38 | 1,038 | +0.02(+0.15%) |
Jul 22, 2020 | 13.36 | 13.37 | 13.35 | 13.36 | 3,951 | +0.04(+0.30%) |
Jul 21, 2020 | 13.28 | 13.32 | 13.22 | 13.32 | 15,201 | +0.07(+0.53%) |
Jul 20, 2020 | 13.28 | 13.28 | 13.20 | 13.25 | 3,490 | +0.07(+0.57%) |
Jul 17, 2020 | 13.14 | 13.22 | 13.14 | 13.18 | 1,800 | +0.04(+0.27%) |
Jul 16, 2020 | 13.13 | 13.20 | 13.12 | 13.14 | 4,772 | -0.02(-0.15%) |
Jul 15, 2020 | 13.22 | 13.23 | 13.16 | 13.16 | 14,690 | -0.03(-0.23%) |
Jul 14, 2020 | 13.07 | 13.19 | 13.07 | 13.19 | 4,716 | +0.00(+0.00%) |
Jul 13, 2020 | 13.15 | 13.21 | 13.14 | 13.19 | 10,817 | +0.09(+0.69%) |
Jul 10, 2020 | 13.16 | 13.22 | 13.08 | 13.10 | 21,000 | +0.04(+0.31%) |
Jul 09, 2020 | 13.06 | 13.06 | 12.97 | 13.06 | 7,747 | +0.01(+0.08%) |
Jul 08, 2020 | 12.98 | 13.05 | 12.92 | 13.05 | 7,553 | +0.10(+0.77%) |
Jul 07, 2020 | 12.96 | 12.96 | 12.93 | 12.95 | 2,684 | +0.00(+0.04%) |
Jul 06, 2020 | 12.98 | 12.98 | 12.87 | 12.95 | 43,242 | -0.03(-0.19%) |
Jul 02, 2020 | 12.91 | 12.97 | 12.91 | 12.97 | 3,200 | +0.07(+0.54%) |
Jul 01, 2020 | 12.97 | 12.97 | 12.88 | 12.90 | 4,201 | +0.04(+0.27%) |
Jun 30, 2020 | 12.85 | 12.90 | 12.82 | 12.87 | 5,391 | +0.05(+0.43%) |
Jun 29, 2020 | 12.95 | 12.95 | 12.80 | 12.81 | 21,588 | -0.12(-0.93%) |
Jun 26, 2020 | 13.05 | 13.05 | 12.93 | 12.93 | 4,600 | -0.02(-0.15%) |
Jun 25, 2020 | 12.85 | 12.96 | 12.85 | 12.95 | 19,611 | +0.01(+0.08%) |
Jun 24, 2020 | 12.93 | 13.00 | 12.93 | 12.94 | 16,427 | +0.01(+0.08%) |
Jun 23, 2020 | 12.84 | 12.96 | 12.84 | 12.93 | 10,260 | -0.01(-0.08%) |
Jun 22, 2020 | 13.02 | 13.02 | 12.91 | 12.94 | 22,950 | -0.06(-0.46%) |
Jun 19, 2020 | 13.09 | 13.09 | 12.95 | 13.00 | 13,400 | -0.04(-0.31%) |
Jun 18, 2020 | 13.01 | 13.14 | 13.00 | 13.04 | 18,852 | -0.05(-0.38%) |
Jun 17, 2020 | 13.18 | 13.20 | 13.02 | 13.09 | 4,560 | +0.04(+0.31%) |
Jun 16, 2020 | 13.05 | 13.11 | 12.86 | 13.05 | 28,645 | +0.04(+0.31%) |
Jun 15, 2020 | 12.96 | 13.02 | 12.79 | 13.01 | 13,407 | +0.03(+0.23%) |
Jun 12, 2020 | 12.82 | 12.98 | 12.82 | 12.98 | 24,800 | +0.23(+1.80%) |
Jun 11, 2020 | 12.83 | 12.94 | 12.73 | 12.75 | 22,360 | -0.17(-1.32%) |
Jun 10, 2020 | 12.84 | 12.92 | 12.78 | 12.92 | 13,008 | +0.10(+0.78%) |
Jun 09, 2020 | 12.74 | 12.85 | 12.74 | 12.82 | 9,071 | +0.05(+0.39%) |
Jun 08, 2020 | 12.58 | 12.85 | 12.58 | 12.77 | 18,883 | +0.07(+0.55%) |
Jun 05, 2020 | 12.75 | 12.84 | 12.70 | 12.70 | 20,400 | -0.03(-0.24%) |
Jun 04, 2020 | 12.79 | 12.83 | 12.70 | 12.73 | 29,844 | -0.04(-0.31%) |
Jun 03, 2020 | 12.82 | 12.88 | 12.77 | 12.77 | 42,286 | -0.05(-0.39%) |
Jun 02, 2020 | 12.93 | 13.03 | 12.80 | 12.82 | 29,623 | +0.01(+0.08%) |
Jun 01, 2020 | 12.78 | 13.20 | 12.73 | 12.81 | 23,490 | +0.06(+0.47%) |
May 29, 2020 | 12.74 | 12.80 | 12.66 | 12.75 | 17,400 | +0.15(+1.19%) |
May 28, 2020 | 12.60 | 12.60 | 12.51 | 12.60 | 7,885 | +0.00(+0.00%) |
May 27, 2020 | 12.59 | 12.60 | 12.49 | 12.60 | 23,931 | +0.13(+1.04%) |
May 26, 2020 | 12.46 | 12.57 | 12.39 | 12.47 | 13,595 | +0.07(+0.56%) |
May 22, 2020 | 12.40 | 12.45 | 12.38 | 12.40 | 23,900 | +0.00(+0.00%) |
May 21, 2020 | 12.50 | 12.50 | 12.25 | 12.40 | 7,893 | -0.10(-0.80%) |
May 20, 2020 | 12.45 | 12.50 | 12.30 | 12.50 | 15,176 | +0.18(+1.44%) |
May 19, 2020 | 12.27 | 12.40 | 12.26 | 12.32 | 6,005 | +0.09(+0.76%) |
May 18, 2020 | 12.45 | 12.45 | 12.22 | 12.23 | 5,415 | -0.22(-1.77%) |
May 15, 2020 | 12.19 | 12.45 | 12.16 | 12.45 | 24,200 | +0.17(+1.38%) |
May 14, 2020 | 12.31 | 12.31 | 12.12 | 12.28 | 23,614 | -0.09(-0.73%) |
May 13, 2020 | 12.29 | 12.45 | 12.25 | 12.37 | 12,152 | +0.03(+0.24%) |
May 12, 2020 | 12.29 | 12.34 | 12.28 | 12.34 | 1,075 | -0.02(-0.16%) |
May 11, 2020 | 12.31 | 12.37 | 12.31 | 12.36 | 5,383 | -0.03(-0.24%) |
May 08, 2020 | 12.32 | 12.41 | 12.32 | 12.39 | 1,100 | +0.07(+0.57%) |
May 07, 2020 | 12.24 | 12.35 | 12.24 | 12.32 | 16,590 | +0.11(+0.92%) |
May 06, 2020 | 12.12 | 12.21 | 12.12 | 12.21 | 25,579 | +0.03(+0.22%) |
May 05, 2020 | 12.35 | 12.35 | 12.00 | 12.18 | 5,103 | +0.09(+0.74%) |
May 04, 2020 | 12.10 | 12.20 | 11.89 | 12.09 | 24,785 | +0.05(+0.42%) |