Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.50 | 13.50 | 13.19 | 13.29 | 136,331 | -0.21(-1.53%) |
Apr 29, 2021 | 13.62 | 13.67 | 13.35 | 13.49 | 103,848 | -0.06(-0.43%) |
Apr 28, 2021 | 13.49 | 14.04 | 13.49 | 13.55 | 443,206 | +0.10(+0.73%) |
Apr 27, 2021 | 12.98 | 13.46 | 12.97 | 13.45 | 336,519 | +0.47(+3.62%) |
Apr 26, 2021 | 12.84 | 13.05 | 12.84 | 12.98 | 193,795 | +0.14(+1.07%) |
Apr 23, 2021 | 12.59 | 12.86 | 12.47 | 12.85 | 191,537 | +0.25(+2.02%) |
Apr 22, 2021 | 12.54 | 12.73 | 12.54 | 12.59 | 210,249 | +0.05(+0.43%) |
Apr 21, 2021 | 12.48 | 12.56 | 12.46 | 12.54 | 76,584 | +0.01(+0.12%) |
Apr 20, 2021 | 12.64 | 12.65 | 12.41 | 12.52 | 165,728 | -0.15(-1.16%) |
Apr 19, 2021 | 12.70 | 12.76 | 12.46 | 12.67 | 341,421 | +0.10(+0.78%) |
Apr 16, 2021 | 12.45 | 12.57 | 12.40 | 12.57 | 232,559 | +0.10(+0.79%) |
Apr 15, 2021 | 12.61 | 12.64 | 12.39 | 12.47 | 313,344 | -0.14(-1.09%) |
Apr 14, 2021 | 12.54 | 12.72 | 12.51 | 12.61 | 304,650 | +0.03(+0.27%) |
Apr 13, 2021 | 12.43 | 12.62 | 12.40 | 12.58 | 333,001 | +0.10(+0.82%) |
Apr 12, 2021 | 12.58 | 12.62 | 12.39 | 12.47 | 264,137 | -0.11(-0.90%) |
Apr 09, 2021 | 12.48 | 12.64 | 12.31 | 12.59 | 346,952 | +0.16(+1.30%) |
Apr 08, 2021 | 12.54 | 12.61 | 12.38 | 12.43 | 402,943 | -0.10(-0.78%) |
Apr 07, 2021 | 12.28 | 12.71 | 12.19 | 12.52 | 870,069 | +0.30(+2.49%) |
Apr 06, 2021 | 12.18 | 12.36 | 12.18 | 12.22 | 368,650 | +0.06(+0.48%) |
Apr 05, 2021 | 12.47 | 12.47 | 12.15 | 12.16 | 213,739 | -0.18(-1.43%) |
Apr 01, 2021 | 12.31 | 12.40 | 12.26 | 12.34 | 537,061 | +0.07(+0.56%) |
Mar 31, 2021 | 12.31 | 12.36 | 12.10 | 12.27 | 401,564 | +0.00(+0.00%) |
Mar 30, 2021 | 12.43 | 12.47 | 12.27 | 12.27 | 238,240 | -0.12(-0.95%) |
Mar 29, 2021 | 12.47 | 12.54 | 12.30 | 12.39 | 246,415 | -0.08(-0.63%) |
Mar 26, 2021 | 12.72 | 12.87 | 12.32 | 12.47 | 378,994 | -0.17(-1.32%) |
Mar 25, 2021 | 12.66 | 12.86 | 12.38 | 12.63 | 292,791 | -0.03(-0.23%) |
Mar 24, 2021 | 13.03 | 13.55 | 12.63 | 12.66 | 1,509,963 | -0.25(-1.97%) |
Mar 23, 2021 | 13.08 | 13.08 | 12.80 | 12.92 | 1,288,832 | +0.05(+0.38%) |
Mar 22, 2021 | 13.00 | 13.15 | 12.84 | 12.87 | 353,265 | +0.08(+0.61%) |
Mar 19, 2021 | 13.08 | 13.09 | 12.77 | 12.79 | 1,260,966 | -0.33(-2.54%) |
Mar 18, 2021 | 13.50 | 13.70 | 13.04 | 13.12 | 463,640 | -0.50(-3.67%) |
Mar 17, 2021 | 13.68 | 13.75 | 13.39 | 13.62 | 414,098 | -0.03(-0.22%) |
Mar 16, 2021 | 13.77 | 13.86 | 13.62 | 13.65 | 210,876 | -0.04(-0.29%) |
Mar 15, 2021 | 13.96 | 14.01 | 13.55 | 13.69 | 437,266 | -0.24(-1.69%) |
Mar 12, 2021 | 14.19 | 14.36 | 13.60 | 13.93 | 320,522 | -0.30(-2.14%) |
Mar 11, 2021 | 14.42 | 14.57 | 14.13 | 14.23 | 315,088 | -0.17(-1.16%) |
Mar 10, 2021 | 13.77 | 14.42 | 13.74 | 14.40 | 285,529 | +0.66(+4.78%) |
Mar 09, 2021 | 13.89 | 13.93 | 13.64 | 13.74 | 206,047 | -0.12(-0.85%) |
Mar 08, 2021 | 13.96 | 14.19 | 13.62 | 13.86 | 322,197 | -0.20(-1.39%) |
Mar 05, 2021 | 14.31 | 14.75 | 13.74 | 14.05 | 857,379 | -0.87(-5.84%) |
Mar 04, 2021 | 15.10 | 15.20 | 14.91 | 14.92 | 209,525 | -0.22(-1.42%) |
Mar 03, 2021 | 15.35 | 15.46 | 15.09 | 15.14 | 137,686 | +0.03(+0.19%) |
Mar 02, 2021 | 14.95 | 15.54 | 14.95 | 15.11 | 312,567 | +0.20(+1.31%) |
Mar 01, 2021 | 14.98 | 15.53 | 14.90 | 14.91 | 308,373 | +0.16(+1.06%) |
Feb 26, 2021 | 14.93 | 14.96 | 14.74 | 14.76 | 241,131 | -0.10(-0.66%) |
Feb 25, 2021 | 15.31 | 15.37 | 14.80 | 14.86 | 164,539 | -0.38(-2.51%) |
Feb 24, 2021 | 14.93 | 15.33 | 14.78 | 15.24 | 107,683 | +0.26(+1.77%) |
Feb 23, 2021 | 14.81 | 15.12 | 14.76 | 14.97 | 356,833 | -0.13(-0.84%) |
Feb 22, 2021 | 15.56 | 15.63 | 15.06 | 15.10 | 410,539 | -0.44(-2.84%) |
Feb 19, 2021 | 15.44 | 15.58 | 15.29 | 15.54 | 262,357 | +0.12(+0.76%) |
Feb 18, 2021 | 15.40 | 15.52 | 15.24 | 15.42 | 215,313 | -0.11(-0.69%) |
Feb 17, 2021 | 15.63 | 15.77 | 15.43 | 15.53 | 304,848 | -0.15(-0.94%) |
Feb 16, 2021 | 15.71 | 15.78 | 15.31 | 15.68 | 223,029 | +0.15(+0.95%) |
Feb 12, 2021 | 15.82 | 15.82 | 15.24 | 15.53 | 255,315 | -0.18(-1.12%) |
Feb 11, 2021 | 15.48 | 15.83 | 15.36 | 15.71 | 355,453 | +0.23(+1.46%) |
Feb 10, 2021 | 15.46 | 15.98 | 15.19 | 15.48 | 299,036 | +0.12(+0.77%) |
Feb 09, 2021 | 15.01 | 15.42 | 14.82 | 15.37 | 331,215 | +0.55(+3.70%) |
Feb 08, 2021 | 14.70 | 15.03 | 14.70 | 14.82 | 143,201 | +0.06(+0.40%) |
Feb 05, 2021 | 14.95 | 15.01 | 14.70 | 14.76 | 127,249 | -0.13(-0.86%) |
Feb 04, 2021 | 14.47 | 15.01 | 14.34 | 14.89 | 160,185 | +0.46(+3.19%) |
Feb 03, 2021 | 14.62 | 14.72 | 14.32 | 14.43 | 498,918 | +0.00(+0.00%) |
Feb 02, 2021 | 13.94 | 14.52 | 13.89 | 14.43 | 170,020 | +0.46(+3.30%) |
Feb 01, 2021 | 14.65 | 14.70 | 13.75 | 13.96 | 325,616 | +0.32(+2.37%) |
Jan 29, 2021 | 14.46 | 15.19 | 13.45 | 13.64 | 449,915 | +0.78(+6.10%) |
Jan 28, 2021 | 13.00 | 13.33 | 12.70 | 12.86 | 226,585 | -0.15(-1.13%) |
Jan 27, 2021 | 13.77 | 13.86 | 12.97 | 13.00 | 233,674 | -0.94(-6.75%) |
Jan 26, 2021 | 14.51 | 14.51 | 13.77 | 13.94 | 139,608 | -0.42(-2.93%) |
Jan 25, 2021 | 13.81 | 14.42 | 13.74 | 14.37 | 299,680 | +0.60(+4.34%) |
Jan 22, 2021 | 13.97 | 13.97 | 13.47 | 13.77 | 218,783 | -0.11(-0.78%) |
Jan 21, 2021 | 13.99 | 14.05 | 13.77 | 13.88 | 193,204 | -0.06(-0.42%) |
Jan 20, 2021 | 14.12 | 14.21 | 13.80 | 13.94 | 124,962 | -0.14(-0.97%) |
Jan 19, 2021 | 14.64 | 14.64 | 13.78 | 14.07 | 326,167 | -0.33(-2.31%) |
Jan 15, 2021 | 14.29 | 14.53 | 14.06 | 14.41 | 195,007 | +0.15(+1.03%) |
Jan 14, 2021 | 14.23 | 14.43 | 13.93 | 14.26 | 156,733 | +0.04(+0.28%) |
Jan 13, 2021 | 14.89 | 14.93 | 14.13 | 14.22 | 263,919 | -0.60(-4.03%) |
Jan 12, 2021 | 15.02 | 15.02 | 14.66 | 14.82 | 215,136 | -0.12(-0.79%) |
Jan 11, 2021 | 14.53 | 14.96 | 14.50 | 14.93 | 256,256 | +0.29(+2.01%) |
Jan 08, 2021 | 14.55 | 14.80 | 14.47 | 14.64 | 338,074 | +0.24(+1.63%) |
Jan 07, 2021 | 14.46 | 14.66 | 14.34 | 14.41 | 92,838 | -0.10(-0.68%) |
Jan 06, 2021 | 14.50 | 14.93 | 14.45 | 14.50 | 342,692 | -0.03(-0.20%) |
Jan 05, 2021 | 14.59 | 14.65 | 14.42 | 14.53 | 149,780 | +0.03(+0.20%) |
Jan 04, 2021 | 14.40 | 14.70 | 14.40 | 14.50 | 205,516 | +0.11(+0.75%) |
Dec 31, 2020 | 14.40 | 14.40 | 14.40 | 231,274 | +0.04(+0.27%) | |
Dec 30, 2020 | 14.20 | 14.48 | 14.20 | 14.36 | 231,274 | +0.20(+1.38%) |
Dec 29, 2020 | 14.49 | 14.55 | 14.08 | 14.16 | 196,348 | -0.30(-2.10%) |
Dec 28, 2020 | 14.35 | 14.57 | 14.02 | 14.46 | 185,041 | +0.24(+1.72%) |
Dec 24, 2020 | 14.36 | 14.51 | 14.17 | 14.22 | 178,272 | -0.09(-0.62%) |
Dec 23, 2020 | 14.19 | 14.40 | 14.02 | 14.31 | 189,509 | +0.13(+0.90%) |
Dec 22, 2020 | 14.32 | 14.43 | 14.07 | 14.18 | 207,803 | -0.04(-0.28%) |
Dec 21, 2020 | 14.40 | 14.55 | 14.06 | 14.22 | 248,777 | -0.37(-2.55%) |
Dec 18, 2020 | 14.65 | 14.78 | 14.37 | 14.59 | 682,271 | -0.15(-1.00%) |
Dec 17, 2020 | 14.43 | 14.81 | 14.43 | 14.74 | 328,931 | +0.28(+1.97%) |
Dec 16, 2020 | 14.20 | 14.48 | 14.13 | 14.45 | 231,476 | +0.28(+2.00%) |
Dec 15, 2020 | 14.15 | 14.21 | 13.95 | 14.17 | 186,871 | +0.14(+0.98%) |
Dec 14, 2020 | 14.11 | 14.18 | 13.87 | 14.03 | 262,847 | -0.06(-0.42%) |
Dec 11, 2020 | 13.72 | 14.12 | 13.62 | 14.09 | 251,132 | +0.31(+2.28%) |
Dec 10, 2020 | 13.79 | 13.84 | 13.46 | 13.78 | 483,845 | +0.09(+0.64%) |
Dec 09, 2020 | 14.06 | 14.06 | 13.33 | 13.69 | 969,961 | -0.32(-2.31%) |
Dec 08, 2020 | 14.44 | 14.44 | 13.63 | 14.01 | 1,064,735 | +1.75(+14.31%) |
Dec 07, 2020 | 12.29 | 12.62 | 12.22 | 12.26 | 162,724 | +0.00(+0.00%) |
Dec 04, 2020 | 12.00 | 12.35 | 11.96 | 12.26 | 257,969 | +0.40(+3.39%) |
Dec 03, 2020 | 12.10 | 12.14 | 11.75 | 11.86 | 239,524 | -0.24(-1.94%) |
Dec 02, 2020 | 12.25 | 12.31 | 12.01 | 12.09 | 172,747 | -0.22(-1.75%) |
Dec 01, 2020 | 12.50 | 12.56 | 12.17 | 12.31 | 244,868 | -0.05(-0.40%) |
Nov 30, 2020 | 12.79 | 13.02 | 12.22 | 12.36 | 270,000 | -0.40(-3.15%) |
Nov 27, 2020 | 12.68 | 12.96 | 12.60 | 12.76 | 154,495 | +0.20(+1.56%) |
Nov 25, 2020 | 12.52 | 12.71 | 12.26 | 12.56 | 205,518 | +0.02(+0.16%) |
Nov 24, 2020 | 12.35 | 12.71 | 12.26 | 12.54 | 278,284 | +0.34(+2.81%) |
Nov 23, 2020 | 11.71 | 12.28 | 11.71 | 12.20 | 321,029 | +0.56(+4.80%) |
Nov 20, 2020 | 11.43 | 11.67 | 11.30 | 11.64 | 287,664 | +0.24(+2.15%) |
Nov 19, 2020 | 11.24 | 11.49 | 11.24 | 11.40 | 360,097 | +0.15(+1.31%) |
Nov 18, 2020 | 11.50 | 11.52 | 11.22 | 11.25 | 138,321 | -0.26(-2.30%) |
Nov 17, 2020 | 11.59 | 11.84 | 11.47 | 11.51 | 166,861 | -0.10(-0.84%) |
Nov 16, 2020 | 11.49 | 11.61 | 11.27 | 11.61 | 278,682 | +0.26(+2.33%) |
Nov 13, 2020 | 11.45 | 11.68 | 11.08 | 11.35 | 190,925 | +0.03(+0.26%) |
Nov 12, 2020 | 11.82 | 11.82 | 11.28 | 11.32 | 157,472 | -0.54(-4.54%) |
Nov 11, 2020 | 11.68 | 11.96 | 11.68 | 11.86 | 237,263 | +0.16(+1.34%) |
Nov 10, 2020 | 11.33 | 11.85 | 11.33 | 11.70 | 171,269 | +0.45(+4.01%) |
Nov 09, 2020 | 11.47 | 11.59 | 11.20 | 11.25 | 252,794 | +0.15(+1.32%) |
Nov 06, 2020 | 11.20 | 11.28 | 11.01 | 11.10 | 93,268 | -0.06(-0.53%) |
Nov 05, 2020 | 11.06 | 11.26 | 10.99 | 11.16 | 130,140 | +0.14(+1.24%) |
Nov 04, 2020 | 11.08 | 11.27 | 10.82 | 11.02 | 260,632 | -0.11(-0.97%) |
Nov 03, 2020 | 11.05 | 11.25 | 11.03 | 11.13 | 199,168 | +0.15(+1.34%) |
Nov 02, 2020 | 11.04 | 11.27 | 10.90 | 10.99 | 90,559 | +0.02(+0.18%) |
Oct 30, 2020 | 10.81 | 10.97 | 10.71 | 10.97 | 183,374 | +0.14(+1.27%) |
Oct 29, 2020 | 10.79 | 10.95 | 10.73 | 10.83 | 182,331 | +0.01(+0.09%) |
Oct 28, 2020 | 11.15 | 11.15 | 10.81 | 10.82 | 185,976 | -0.25(-2.21%) |
Oct 27, 2020 | 11.21 | 11.43 | 11.03 | 11.06 | 162,383 | -0.15(-1.31%) |
Oct 26, 2020 | 11.56 | 11.56 | 11.16 | 11.21 | 136,305 | -0.37(-3.22%) |
Oct 23, 2020 | 11.45 | 11.79 | 11.43 | 11.58 | 197,150 | +0.23(+1.98%) |
Oct 22, 2020 | 11.42 | 11.49 | 10.78 | 11.36 | 708,656 | -0.10(-0.86%) |
Oct 21, 2020 | 11.82 | 11.84 | 11.46 | 11.46 | 128,381 | -0.29(-2.50%) |
Oct 20, 2020 | 12.05 | 12.11 | 11.70 | 11.75 | 442,757 | -0.20(-1.69%) |
Oct 19, 2020 | 11.86 | 11.97 | 11.78 | 11.95 | 500,101 | +0.19(+1.64%) |
Oct 16, 2020 | 11.75 | 11.83 | 11.61 | 11.76 | 535,022 | +0.04(+0.33%) |
Oct 15, 2020 | 11.63 | 12.00 | 11.51 | 11.72 | 621,483 | +0.07(+0.58%) |
Oct 14, 2020 | 11.45 | 11.66 | 11.34 | 11.65 | 167,744 | +0.25(+2.20%) |
Oct 13, 2020 | 11.59 | 11.65 | 11.33 | 11.40 | 449,936 | -0.16(-1.42%) |
Oct 12, 2020 | 11.43 | 11.66 | 11.35 | 11.57 | 166,347 | +0.14(+1.22%) |
Oct 09, 2020 | 11.47 | 11.52 | 11.11 | 11.43 | 158,940 | -0.02(-0.21%) |
Oct 08, 2020 | 11.20 | 11.45 | 11.04 | 11.45 | 192,833 | +0.31(+2.77%) |
Oct 07, 2020 | 11.11 | 11.24 | 11.02 | 11.14 | 138,032 | +0.11(+0.96%) |
Oct 06, 2020 | 11.07 | 11.17 | 10.94 | 11.04 | 180,423 | -0.08(-0.69%) |
Oct 05, 2020 | 10.77 | 11.12 | 10.77 | 11.11 | 155,937 | +0.35(+3.22%) |
Oct 02, 2020 | 10.69 | 10.81 | 10.60 | 10.77 | 232,393 | -0.03(-0.27%) |
Oct 01, 2020 | 10.71 | 10.81 | 10.69 | 10.80 | 151,887 | +0.14(+1.36%) |
Sep 30, 2020 | 10.66 | 10.81 | 10.60 | 10.65 | 217,885 | +0.02(+0.18%) |
Sep 29, 2020 | 10.58 | 10.68 | 10.42 | 10.63 | 222,049 | +0.06(+0.55%) |
Sep 28, 2020 | 10.26 | 10.63 | 10.26 | 10.57 | 165,974 | +0.34(+3.30%) |
Sep 25, 2020 | 10.21 | 10.26 | 10.09 | 10.24 | 189,026 | -0.01(-0.09%) |
Sep 24, 2020 | 10.34 | 10.43 | 10.13 | 10.25 | 195,838 | -0.16(-1.57%) |
Sep 23, 2020 | 10.53 | 10.64 | 10.36 | 10.41 | 206,257 | -0.05(-0.46%) |
Sep 22, 2020 | 10.65 | 10.79 | 10.30 | 10.46 | 265,356 | -0.13(-1.27%) |
Sep 21, 2020 | 10.83 | 10.86 | 10.49 | 10.59 | 311,669 | -0.36(-3.26%) |
Sep 18, 2020 | 10.80 | 11.07 | 10.70 | 10.95 | 661,905 | +0.26(+2.43%) |
Sep 17, 2020 | 10.70 | 10.80 | 10.61 | 10.69 | 269,129 | -0.08(-0.72%) |
Sep 16, 2020 | 10.74 | 10.82 | 10.55 | 10.77 | 231,439 | +0.16(+1.55%) |
Sep 15, 2020 | 10.60 | 10.74 | 10.55 | 10.60 | 182,151 | +0.09(+0.87%) |
Sep 14, 2020 | 10.50 | 10.57 | 10.41 | 10.51 | 146,207 | +0.14(+1.39%) |
Sep 11, 2020 | 10.27 | 10.51 | 10.24 | 10.37 | 194,214 | +0.10(+0.99%) |
Sep 10, 2020 | 10.51 | 10.58 | 10.19 | 10.27 | 364,436 | -0.17(-1.66%) |
Sep 09, 2020 | 10.55 | 10.62 | 10.24 | 10.44 | 431,249 | -0.01(-0.09%) |
Sep 08, 2020 | 10.15 | 10.45 | 10.02 | 10.45 | 420,276 | +0.24(+2.31%) |
Sep 04, 2020 | 9.947 | 10.23 | 9.851 | 10.21 | 389,880 | +0.33(+3.37%) |
Sep 03, 2020 | 9.514 | 9.928 | 9.475 | 9.880 | 745,744 | +0.30(+3.12%) |
Sep 02, 2020 | 10.16 | 10.16 | 9.552 | 9.581 | 751,870 | -0.55(-5.42%) |
Sep 01, 2020 | 10.53 | 10.53 | 9.793 | 10.13 | 862,456 | -0.31(-2.96%) |
Aug 31, 2020 | 10.07 | 10.60 | 10.07 | 10.44 | 547,741 | +0.34(+3.34%) |
Aug 28, 2020 | 10.45 | 10.51 | 10.07 | 10.10 | 1,346,323 | -0.29(-2.78%) |
Aug 27, 2020 | 10.96 | 10.96 | 10.39 | 10.39 | 302,125 | -0.47(-4.35%) |
Aug 26, 2020 | 10.92 | 10.92 | 10.77 | 10.86 | 250,852 | +0.03(+0.27%) |
Aug 25, 2020 | 10.96 | 11.01 | 10.78 | 10.83 | 287,557 | -0.10(-0.88%) |
Aug 24, 2020 | 10.91 | 11.07 | 10.79 | 10.93 | 181,975 | +0.18(+1.70%) |
Aug 21, 2020 | 10.97 | 11.01 | 10.66 | 10.75 | 261,857 | -0.23(-2.11%) |
Aug 20, 2020 | 11.30 | 11.34 | 10.95 | 10.98 | 204,021 | -0.46(-4.04%) |
Aug 19, 2020 | 11.55 | 11.56 | 10.97 | 11.44 | 358,012 | -0.13(-1.17%) |
Aug 18, 2020 | 12.20 | 12.39 | 11.48 | 11.58 | 293,626 | -0.64(-5.21%) |
Aug 17, 2020 | 11.87 | 12.30 | 11.87 | 12.21 | 421,664 | +0.28(+2.34%) |
Aug 14, 2020 | 11.90 | 12.09 | 11.49 | 11.93 | 544,359 | -0.22(-1.82%) |
Aug 13, 2020 | 12.82 | 12.92 | 12.10 | 12.15 | 627,036 | -0.63(-4.90%) |
Aug 12, 2020 | 12.96 | 12.99 | 12.58 | 12.78 | 214,321 | -0.02(-0.15%) |
Aug 11, 2020 | 12.49 | 12.84 | 12.29 | 12.80 | 450,853 | +0.56(+4.57%) |
Aug 10, 2020 | 11.79 | 12.36 | 11.76 | 12.24 | 567,368 | +0.52(+4.44%) |
Aug 07, 2020 | 11.86 | 12.05 | 11.67 | 11.72 | 248,992 | -0.24(-2.01%) |
Aug 06, 2020 | 12.04 | 12.25 | 11.90 | 11.96 | 252,960 | -0.21(-1.74%) |
Aug 05, 2020 | 11.90 | 12.32 | 11.89 | 12.17 | 710,703 | +0.46(+3.95%) |
Aug 04, 2020 | 11.84 | 12.00 | 11.62 | 11.71 | 862,361 | -0.12(-0.98%) |
Aug 03, 2020 | 11.66 | 12.09 | 11.65 | 11.83 | 178,070 | +0.16(+1.41%) |
Jul 31, 2020 | 11.58 | 11.66 | 11.48 | 11.66 | 235,297 | +0.07(+0.58%) |
Jul 30, 2020 | 11.61 | 11.72 | 11.51 | 11.60 | 182,294 | -0.05(-0.41%) |
Jul 29, 2020 | 11.53 | 11.75 | 11.43 | 11.64 | 304,491 | +0.24(+2.11%) |
Jul 28, 2020 | 11.53 | 11.66 | 11.37 | 11.40 | 187,352 | -0.13(-1.17%) |
Jul 27, 2020 | 11.70 | 11.78 | 11.46 | 11.54 | 238,583 | -0.09(-0.75%) |
Jul 24, 2020 | 11.85 | 12.06 | 11.57 | 11.62 | 142,755 | -0.21(-1.79%) |
Jul 23, 2020 | 11.99 | 12.10 | 11.74 | 11.84 | 168,528 | -0.09(-0.73%) |
Jul 22, 2020 | 12.20 | 12.37 | 11.88 | 11.92 | 141,711 | -0.32(-2.60%) |
Jul 21, 2020 | 12.39 | 12.56 | 12.20 | 12.24 | 185,878 | -0.09(-0.70%) |
Jul 20, 2020 | 12.49 | 12.53 | 12.28 | 12.33 | 108,038 | -0.12(-0.93%) |
Jul 17, 2020 | 12.53 | 12.68 | 12.44 | 12.44 | 80,611 | -0.07(-0.54%) |
Jul 16, 2020 | 12.63 | 12.73 | 12.36 | 12.51 | 129,081 | -0.23(-1.82%) |
Jul 15, 2020 | 12.67 | 12.89 | 12.60 | 12.74 | 135,188 | +0.18(+1.46%) |
Jul 14, 2020 | 12.55 | 12.85 | 12.44 | 12.56 | 119,663 | +0.00(+0.00%) |
Jul 13, 2020 | 12.81 | 13.15 | 12.54 | 12.56 | 274,673 | -0.19(-1.51%) |
Jul 10, 2020 | 13.21 | 13.30 | 12.61 | 12.75 | 348,797 | -0.40(-3.08%) |
Jul 09, 2020 | 12.88 | 13.22 | 12.88 | 13.16 | 285,155 | +0.26(+2.02%) |
Jul 08, 2020 | 13.30 | 13.30 | 12.78 | 12.90 | 159,334 | -0.15(-1.18%) |
Jul 07, 2020 | 13.01 | 13.32 | 12.80 | 13.05 | 169,926 | -0.18(-1.38%) |
Jul 06, 2020 | 12.75 | 13.34 | 12.75 | 13.23 | 266,113 | +0.57(+4.49%) |
Jul 02, 2020 | 12.68 | 12.95 | 12.62 | 12.67 | 110,386 | +0.15(+1.23%) |
Jul 01, 2020 | 12.82 | 12.82 | 12.39 | 12.51 | 181,181 | -0.31(-2.41%) |
Jun 30, 2020 | 12.78 | 13.03 | 12.72 | 12.82 | 233,545 | +0.08(+0.61%) |
Jun 29, 2020 | 12.76 | 12.96 | 12.61 | 12.74 | 235,337 | +0.04(+0.30%) |
Jun 26, 2020 | 13.15 | 13.21 | 12.64 | 12.70 | 294,641 | -0.50(-3.80%) |
Jun 25, 2020 | 13.06 | 13.25 | 12.90 | 13.21 | 407,011 | +0.10(+0.74%) |
Jun 24, 2020 | 12.66 | 13.25 | 12.65 | 13.11 | 268,103 | +0.42(+3.34%) |
Jun 23, 2020 | 13.04 | 13.09 | 12.64 | 12.68 | 134,876 | -0.31(-2.37%) |
Jun 22, 2020 | 12.92 | 12.99 | 12.71 | 12.99 | 141,695 | +0.20(+1.58%) |
Jun 19, 2020 | 13.21 | 13.40 | 12.78 | 12.79 | 872,303 | -0.13(-0.97%) |
Jun 18, 2020 | 12.81 | 13.18 | 12.81 | 12.92 | 146,655 | +0.04(+0.30%) |
Jun 17, 2020 | 13.28 | 13.30 | 12.65 | 12.88 | 284,300 | -0.38(-2.84%) |
Jun 16, 2020 | 13.29 | 13.75 | 13.06 | 13.25 | 283,462 | +0.00(+0.00%) |
Jun 15, 2020 | 12.95 | 13.49 | 12.89 | 13.25 | 349,981 | +0.06(+0.44%) |
Jun 12, 2020 | 13.49 | 13.93 | 12.94 | 13.20 | 269,430 | -0.08(-0.58%) |
Jun 11, 2020 | 13.18 | 13.51 | 13.17 | 13.27 | 283,664 | -0.46(-3.37%) |
Jun 10, 2020 | 13.63 | 13.90 | 13.48 | 13.74 | 154,594 | +0.07(+0.49%) |
Jun 09, 2020 | 13.69 | 13.76 | 13.36 | 13.67 | 165,594 | -0.20(-1.46%) |
Jun 08, 2020 | 13.48 | 14.17 | 13.46 | 13.87 | 361,140 | +0.46(+3.45%) |
Jun 05, 2020 | 13.57 | 13.77 | 13.21 | 13.41 | 229,695 | +0.11(+0.83%) |
Jun 04, 2020 | 12.70 | 13.44 | 12.70 | 13.30 | 281,025 | +0.35(+2.72%) |
Jun 03, 2020 | 12.87 | 13.06 | 12.68 | 12.95 | 769,145 | +0.15(+1.21%) |
Jun 02, 2020 | 12.40 | 12.89 | 12.40 | 12.79 | 262,942 | +0.42(+3.43%) |
Jun 01, 2020 | 12.06 | 12.51 | 11.91 | 12.37 | 345,064 | +0.33(+2.72%) |
May 29, 2020 | 12.38 | 12.48 | 11.95 | 12.04 | 208,738 | -0.38(-3.03%) |
May 28, 2020 | 12.47 | 12.60 | 12.16 | 12.41 | 159,471 | -0.06(-0.46%) |
May 27, 2020 | 12.66 | 12.66 | 11.88 | 12.47 | 301,199 | -0.06(-0.46%) |
May 26, 2020 | 12.26 | 12.63 | 12.20 | 12.53 | 440,880 | +0.40(+3.34%) |
May 22, 2020 | 12.57 | 12.60 | 12.03 | 12.13 | 481,904 | -0.55(-4.33%) |
May 21, 2020 | 13.31 | 13.43 | 12.63 | 12.68 | 260,891 | -0.74(-5.53%) |
May 20, 2020 | 13.16 | 13.54 | 13.07 | 13.42 | 357,520 | +0.40(+3.11%) |
May 19, 2020 | 12.72 | 13.21 | 12.67 | 13.01 | 157,797 | +0.32(+2.51%) |
May 18, 2020 | 12.54 | 13.11 | 12.54 | 12.69 | 256,852 | +0.42(+3.46%) |
May 15, 2020 | 12.30 | 12.92 | 11.98 | 12.27 | 483,045 | -1.30(-9.59%) |
May 14, 2020 | 13.34 | 13.63 | 12.77 | 13.57 | 188,435 | +0.02(+0.14%) |
May 13, 2020 | 13.17 | 13.62 | 12.99 | 13.55 | 278,852 | +0.42(+3.23%) |
May 12, 2020 | 13.69 | 13.76 | 13.11 | 13.13 | 162,604 | -0.57(-4.15%) |
May 11, 2020 | 13.82 | 13.82 | 13.51 | 13.70 | 113,665 | -0.20(-1.46%) |
May 08, 2020 | 13.74 | 14.05 | 13.71 | 13.90 | 154,167 | +0.35(+2.56%) |
May 07, 2020 | 13.67 | 13.67 | 13.31 | 13.55 | 235,451 | +0.10(+0.72%) |
May 06, 2020 | 13.59 | 13.62 | 13.38 | 13.46 | 286,812 | +0.09(+0.65%) |
May 05, 2020 | 13.33 | 13.65 | 13.24 | 13.37 | 171,379 | +0.22(+1.69%) |
May 04, 2020 | 13.47 | 13.47 | 12.95 | 13.15 | 119,314 | -0.12(-0.87%) |