Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.55 | 16.88 | 16.38 | 16.88 | 370,102 | +0.40(+2.45%) |
May 27, 2021 | 16.60 | 16.70 | 16.45 | 16.48 | 580,599 | -0.01(-0.05%) |
May 26, 2021 | 16.12 | 16.50 | 16.05 | 16.48 | 267,837 | +0.42(+2.63%) |
May 25, 2021 | 16.60 | 16.69 | 16.05 | 16.06 | 286,467 | -0.48(-2.92%) |
May 24, 2021 | 16.40 | 16.61 | 16.25 | 16.55 | 279,873 | +0.32(+1.95%) |
May 21, 2021 | 16.26 | 16.44 | 16.19 | 16.23 | 237,005 | +0.00(+0.00%) |
May 20, 2021 | 16.18 | 16.24 | 15.98 | 16.23 | 226,937 | +0.07(+0.44%) |
May 19, 2021 | 15.81 | 16.18 | 15.51 | 16.16 | 354,819 | +0.24(+1.49%) |
May 18, 2021 | 16.06 | 16.12 | 15.90 | 15.92 | 328,233 | -0.07(-0.44%) |
May 17, 2021 | 16.11 | 16.19 | 15.93 | 15.99 | 296,504 | +0.04(+0.22%) |
May 14, 2021 | 15.86 | 16.09 | 15.73 | 15.96 | 269,468 | +0.25(+1.57%) |
May 13, 2021 | 15.36 | 15.81 | 15.36 | 15.71 | 350,318 | +0.40(+2.58%) |
May 12, 2021 | 15.49 | 15.66 | 15.25 | 15.32 | 290,983 | -0.21(-1.36%) |
May 11, 2021 | 15.80 | 15.82 | 15.40 | 15.53 | 261,974 | -0.49(-3.07%) |
May 10, 2021 | 16.32 | 16.40 | 16.01 | 16.02 | 443,635 | -0.20(-1.25%) |
May 07, 2021 | 16.00 | 16.34 | 15.91 | 16.22 | 495,802 | +0.02(+0.11%) |
May 06, 2021 | 16.19 | 16.22 | 15.99 | 16.20 | 257,830 | +0.01(+0.05%) |
May 05, 2021 | 16.25 | 16.41 | 15.99 | 16.19 | 473,365 | -0.21(-1.29%) |
May 04, 2021 | 16.19 | 16.44 | 16.12 | 16.41 | 380,492 | +0.13(+0.81%) |
May 03, 2021 | 16.17 | 16.43 | 16.14 | 16.27 | 510,857 | +0.17(+1.04%) |
Apr 30, 2021 | 16.13 | 16.19 | 15.66 | 16.11 | 608,969 | +0.36(+2.29%) |
Apr 29, 2021 | 15.91 | 16.07 | 15.45 | 15.75 | 245,388 | -0.05(-0.33%) |
Apr 28, 2021 | 15.95 | 15.97 | 15.75 | 15.80 | 254,143 | +0.04(+0.28%) |
Apr 27, 2021 | 15.69 | 15.83 | 15.55 | 15.76 | 251,307 | +0.08(+0.50%) |
Apr 26, 2021 | 15.84 | 15.91 | 15.64 | 15.68 | 244,601 | +0.06(+0.39%) |
Apr 23, 2021 | 15.47 | 15.76 | 15.39 | 15.61 | 252,419 | +0.27(+1.78%) |
Apr 22, 2021 | 15.64 | 15.69 | 15.34 | 15.34 | 204,387 | -0.22(-1.41%) |
Apr 21, 2021 | 15.24 | 15.67 | 15.24 | 15.56 | 227,484 | +0.28(+1.84%) |
Apr 20, 2021 | 15.39 | 15.58 | 15.12 | 15.28 | 284,174 | -0.25(-1.59%) |
Apr 19, 2021 | 15.35 | 15.54 | 15.12 | 15.53 | 300,369 | +0.04(+0.28%) |
Apr 16, 2021 | 15.53 | 15.70 | 15.46 | 15.48 | 172,528 | +0.09(+0.57%) |
Apr 15, 2021 | 15.35 | 15.45 | 15.17 | 15.39 | 270,785 | +0.15(+0.98%) |
Apr 14, 2021 | 15.14 | 15.62 | 15.14 | 15.25 | 315,099 | +0.11(+0.75%) |
Apr 13, 2021 | 15.07 | 15.19 | 14.89 | 15.13 | 217,848 | -0.01(-0.06%) |
Apr 12, 2021 | 15.00 | 15.18 | 14.89 | 15.14 | 302,447 | +0.09(+0.58%) |
Apr 09, 2021 | 15.07 | 15.25 | 15.00 | 15.05 | 297,372 | +0.02(+0.12%) |
Apr 08, 2021 | 14.99 | 15.11 | 14.79 | 15.03 | 354,823 | +0.05(+0.35%) |
Apr 07, 2021 | 15.12 | 15.28 | 14.82 | 14.98 | 284,160 | -0.17(-1.10%) |
Apr 06, 2021 | 15.01 | 15.26 | 14.94 | 15.15 | 298,242 | +0.04(+0.29%) |
Apr 05, 2021 | 15.37 | 15.47 | 14.88 | 15.10 | 511,069 | -0.10(-0.64%) |
Apr 01, 2021 | 14.87 | 15.24 | 14.81 | 15.20 | 554,798 | +0.45(+3.04%) |
Mar 31, 2021 | 14.93 | 15.17 | 14.72 | 14.75 | 488,126 | -0.20(-1.35%) |
Mar 30, 2021 | 14.60 | 15.19 | 14.60 | 14.96 | 539,810 | +0.43(+2.96%) |
Mar 29, 2021 | 14.68 | 15.04 | 14.50 | 14.52 | 727,866 | -0.25(-1.67%) |
Mar 26, 2021 | 14.97 | 15.01 | 14.52 | 14.77 | 731,765 | +0.06(+0.42%) |
Mar 25, 2021 | 14.72 | 15.03 | 14.50 | 14.71 | 654,893 | -0.08(-0.53%) |
Mar 24, 2021 | 15.15 | 15.49 | 14.78 | 14.79 | 365,274 | -0.24(-1.58%) |
Mar 23, 2021 | 15.18 | 15.46 | 14.94 | 15.03 | 562,725 | -0.32(-2.06%) |
Mar 22, 2021 | 15.49 | 15.56 | 15.06 | 15.34 | 516,625 | -0.19(-1.24%) |
Mar 19, 2021 | 15.54 | 15.76 | 15.25 | 15.54 | 1,282,011 | -0.07(-0.45%) |
Mar 18, 2021 | 15.70 | 15.92 | 15.55 | 15.61 | 539,581 | -0.08(-0.50%) |
Mar 17, 2021 | 15.48 | 15.95 | 15.39 | 15.68 | 551,919 | +0.08(+0.51%) |
Mar 16, 2021 | 16.08 | 16.17 | 15.47 | 15.61 | 1,194,565 | -0.53(-3.29%) |
Mar 15, 2021 | 16.61 | 16.67 | 15.81 | 16.14 | 855,954 | -0.57(-3.39%) |
Mar 12, 2021 | 16.16 | 16.71 | 16.13 | 16.70 | 438,521 | +0.67(+4.18%) |
Mar 11, 2021 | 16.15 | 16.42 | 15.90 | 16.03 | 333,302 | -0.23(-1.39%) |
Mar 10, 2021 | 16.20 | 16.65 | 16.07 | 16.26 | 340,879 | -0.02(-0.11%) |
Mar 09, 2021 | 16.45 | 16.75 | 15.99 | 16.28 | 429,676 | -0.21(-1.27%) |
Mar 08, 2021 | 15.51 | 16.55 | 15.51 | 16.49 | 367,623 | +0.99(+6.41%) |
Mar 05, 2021 | 15.21 | 15.58 | 14.85 | 15.49 | 551,336 | +0.54(+3.61%) |
Mar 04, 2021 | 14.75 | 15.09 | 14.61 | 14.95 | 1,010,465 | +0.18(+1.24%) |
Mar 03, 2021 | 14.60 | 15.03 | 14.60 | 14.77 | 459,296 | +0.17(+1.19%) |
Mar 02, 2021 | 15.34 | 15.42 | 14.58 | 14.59 | 585,932 | -0.78(-5.05%) |
Mar 01, 2021 | 15.51 | 15.88 | 15.20 | 15.37 | 930,556 | +0.15(+0.97%) |
Feb 26, 2021 | 16.26 | 16.26 | 15.15 | 15.22 | 1,071,226 | -0.88(-5.47%) |
Feb 25, 2021 | 16.03 | 16.54 | 15.96 | 16.10 | 495,232 | -0.01(-0.05%) |
Feb 24, 2021 | 16.08 | 16.59 | 16.05 | 16.11 | 408,463 | +0.17(+1.04%) |
Feb 23, 2021 | 15.85 | 16.17 | 15.84 | 15.95 | 439,764 | +0.14(+0.88%) |
Feb 22, 2021 | 15.20 | 15.94 | 15.20 | 15.81 | 326,579 | +0.58(+3.78%) |
Feb 19, 2021 | 15.02 | 15.37 | 15.02 | 15.23 | 178,231 | +0.27(+1.81%) |
Feb 18, 2021 | 15.18 | 15.29 | 14.87 | 14.96 | 299,935 | -0.26(-1.72%) |
Feb 17, 2021 | 15.04 | 15.33 | 14.97 | 15.22 | 235,474 | +0.13(+0.87%) |
Feb 16, 2021 | 15.13 | 15.44 | 15.08 | 15.09 | 264,833 | -0.07(-0.46%) |
Feb 12, 2021 | 15.01 | 15.33 | 15.01 | 15.16 | 370,809 | +0.05(+0.35%) |
Feb 11, 2021 | 15.08 | 15.22 | 14.82 | 15.11 | 329,572 | +0.08(+0.52%) |
Feb 10, 2021 | 14.83 | 15.20 | 14.80 | 15.03 | 320,945 | +0.31(+2.13%) |
Feb 09, 2021 | 14.68 | 14.92 | 14.46 | 14.72 | 389,003 | +0.14(+0.96%) |
Feb 08, 2021 | 14.08 | 14.71 | 14.08 | 14.58 | 315,133 | +0.58(+4.11%) |
Feb 05, 2021 | 14.03 | 14.19 | 13.84 | 14.00 | 221,383 | +0.14(+1.01%) |
Feb 04, 2021 | 13.73 | 14.13 | 13.73 | 13.86 | 356,703 | +0.20(+1.47%) |
Feb 03, 2021 | 13.65 | 13.77 | 13.35 | 13.66 | 219,867 | -0.04(-0.32%) |
Feb 02, 2021 | 13.65 | 13.79 | 13.46 | 13.71 | 221,201 | +0.18(+1.35%) |
Feb 01, 2021 | 13.20 | 13.65 | 12.97 | 13.52 | 332,388 | +0.35(+2.65%) |
Jan 29, 2021 | 13.65 | 13.83 | 13.15 | 13.17 | 465,376 | -0.54(-3.94%) |
Jan 28, 2021 | 13.69 | 13.80 | 13.39 | 13.71 | 508,055 | +0.27(+2.01%) |
Jan 27, 2021 | 13.69 | 13.97 | 13.32 | 13.44 | 393,061 | -0.57(-4.04%) |
Jan 26, 2021 | 14.46 | 14.51 | 13.88 | 14.01 | 426,829 | -0.37(-2.55%) |
Jan 25, 2021 | 14.35 | 14.62 | 14.15 | 14.38 | 209,708 | -0.16(-1.08%) |
Jan 22, 2021 | 14.21 | 14.54 | 14.00 | 14.53 | 340,855 | +0.22(+1.52%) |
Jan 21, 2021 | 14.81 | 14.81 | 14.28 | 14.32 | 423,429 | -0.54(-3.64%) |
Jan 20, 2021 | 14.67 | 15.07 | 14.64 | 14.86 | 392,371 | +0.15(+1.01%) |
Jan 19, 2021 | 15.07 | 15.10 | 14.67 | 14.71 | 372,339 | -0.11(-0.76%) |
Jan 15, 2021 | 14.69 | 15.02 | 14.60 | 14.82 | 434,274 | -0.04(-0.29%) |
Jan 14, 2021 | 14.81 | 15.14 | 14.77 | 14.87 | 359,502 | +0.15(+1.01%) |
Jan 13, 2021 | 14.81 | 15.07 | 14.65 | 14.72 | 380,949 | -0.10(-0.71%) |
Jan 12, 2021 | 14.59 | 14.94 | 14.52 | 14.82 | 368,835 | +0.27(+1.86%) |
Jan 11, 2021 | 14.53 | 14.68 | 14.35 | 14.55 | 307,315 | -0.06(-0.42%) |
Jan 08, 2021 | 14.84 | 15.01 | 14.42 | 14.61 | 496,133 | -0.12(-0.83%) |
Jan 07, 2021 | 15.07 | 15.14 | 14.56 | 14.73 | 264,370 | -0.36(-2.37%) |
Jan 06, 2021 | 14.66 | 15.39 | 14.66 | 15.09 | 767,164 | +0.65(+4.53%) |
Jan 05, 2021 | 14.45 | 14.73 | 14.21 | 14.44 | 381,978 | -0.03(-0.18%) |
Jan 04, 2021 | 14.85 | 15.07 | 14.18 | 14.46 | 697,526 | -0.51(-3.38%) |
Dec 31, 2020 | 14.97 | 14.97 | 14.97 | 282,364 | +0.13(+0.88%) | |
Dec 30, 2020 | 14.69 | 15.05 | 14.69 | 14.84 | 282,364 | +0.14(+0.95%) |
Dec 29, 2020 | 14.90 | 14.99 | 14.50 | 14.70 | 321,188 | -0.19(-1.29%) |
Dec 28, 2020 | 14.74 | 15.08 | 14.60 | 14.89 | 334,681 | +0.30(+2.03%) |
Dec 24, 2020 | 14.53 | 14.78 | 14.45 | 14.59 | 119,127 | +0.10(+0.66%) |
Dec 23, 2020 | 14.53 | 14.91 | 14.46 | 14.50 | 296,082 | +0.16(+1.08%) |
Dec 22, 2020 | 14.04 | 14.41 | 13.87 | 14.34 | 289,734 | +0.31(+2.22%) |
Dec 21, 2020 | 13.85 | 14.07 | 13.65 | 14.03 | 494,071 | -0.07(-0.49%) |
Dec 18, 2020 | 14.16 | 14.45 | 13.96 | 14.10 | 2,203,801 | -0.15(-1.03%) |
Dec 17, 2020 | 14.23 | 14.33 | 13.96 | 14.25 | 317,837 | +0.05(+0.36%) |
Dec 16, 2020 | 14.59 | 14.77 | 14.13 | 14.20 | 497,898 | -0.32(-2.20%) |
Dec 15, 2020 | 14.13 | 14.55 | 13.94 | 14.52 | 419,270 | +0.59(+4.22%) |
Dec 14, 2020 | 14.03 | 14.32 | 13.83 | 13.93 | 372,832 | +0.02(+0.12%) |
Dec 11, 2020 | 13.90 | 14.18 | 13.65 | 13.91 | 305,018 | -0.21(-1.47%) |
Dec 10, 2020 | 14.08 | 14.34 | 14.07 | 14.12 | 211,602 | -0.01(-0.06%) |
Dec 09, 2020 | 13.98 | 14.20 | 13.95 | 14.13 | 309,919 | +0.15(+1.05%) |
Dec 08, 2020 | 14.00 | 14.28 | 13.84 | 13.98 | 403,647 | -0.14(-0.98%) |
Dec 07, 2020 | 14.68 | 14.78 | 14.07 | 14.12 | 297,950 | -0.54(-3.65%) |
Dec 04, 2020 | 14.44 | 14.68 | 14.35 | 14.65 | 422,672 | +0.47(+3.35%) |
Dec 03, 2020 | 14.14 | 14.36 | 14.04 | 14.18 | 206,939 | +0.00(+0.00%) |
Dec 02, 2020 | 13.68 | 14.22 | 13.61 | 14.18 | 451,197 | +0.47(+3.40%) |
Dec 01, 2020 | 13.67 | 13.98 | 13.51 | 13.71 | 426,182 | +0.20(+1.47%) |
Nov 30, 2020 | 13.89 | 14.06 | 13.28 | 13.51 | 520,267 | -0.52(-3.69%) |
Nov 27, 2020 | 14.41 | 14.51 | 13.83 | 14.03 | 129,812 | -0.44(-3.04%) |
Nov 25, 2020 | 14.51 | 14.72 | 14.18 | 14.47 | 679,286 | -0.16(-1.06%) |
Nov 24, 2020 | 14.28 | 14.78 | 14.28 | 14.63 | 931,175 | +0.67(+4.83%) |
Nov 23, 2020 | 13.70 | 13.99 | 13.64 | 13.96 | 374,858 | +0.55(+4.12%) |
Nov 20, 2020 | 13.34 | 13.59 | 13.25 | 13.40 | 310,577 | -0.03(-0.26%) |
Nov 19, 2020 | 13.12 | 13.48 | 12.90 | 13.44 | 396,920 | +0.27(+2.03%) |
Nov 18, 2020 | 13.54 | 13.77 | 13.15 | 13.17 | 315,523 | -0.51(-3.72%) |
Nov 17, 2020 | 13.48 | 13.85 | 13.24 | 13.68 | 274,981 | -0.04(-0.31%) |
Nov 16, 2020 | 13.58 | 14.16 | 13.34 | 13.72 | 472,363 | +0.41(+3.11%) |
Nov 13, 2020 | 13.01 | 13.38 | 12.99 | 13.31 | 290,891 | +0.39(+3.01%) |
Nov 12, 2020 | 13.46 | 13.49 | 12.76 | 12.92 | 417,281 | -0.80(-5.85%) |
Nov 11, 2020 | 14.00 | 14.00 | 13.39 | 13.72 | 603,274 | -0.31(-2.21%) |
Nov 10, 2020 | 13.07 | 14.11 | 12.75 | 14.03 | 658,565 | +1.11(+8.55%) |
Nov 09, 2020 | 12.41 | 13.34 | 12.18 | 12.93 | 874,855 | +1.74(+15.51%) |
Nov 06, 2020 | 11.37 | 11.37 | 11.09 | 11.19 | 361,413 | -0.13(-1.14%) |
Nov 05, 2020 | 11.23 | 11.45 | 11.22 | 11.32 | 261,558 | +0.12(+1.08%) |
Nov 04, 2020 | 10.84 | 11.28 | 10.66 | 11.20 | 330,988 | +0.09(+0.78%) |
Nov 03, 2020 | 10.99 | 11.20 | 10.89 | 11.11 | 291,849 | +0.33(+3.04%) |
Nov 02, 2020 | 11.26 | 11.59 | 10.61 | 10.79 | 580,004 | -0.31(-2.80%) |
Oct 30, 2020 | 11.06 | 12.21 | 10.94 | 11.10 | 1,258,868 | +0.50(+4.73%) |
Oct 29, 2020 | 10.41 | 10.65 | 10.01 | 10.60 | 405,692 | +0.18(+1.74%) |
Oct 28, 2020 | 10.17 | 10.46 | 10.15 | 10.41 | 443,087 | +0.01(+0.08%) |
Oct 27, 2020 | 11.06 | 11.18 | 10.38 | 10.41 | 362,950 | -0.69(-6.23%) |
Oct 26, 2020 | 10.81 | 11.12 | 10.66 | 11.10 | 330,965 | +0.13(+1.18%) |
Oct 23, 2020 | 11.31 | 11.40 | 10.86 | 10.97 | 422,672 | -0.29(-2.61%) |
Oct 22, 2020 | 10.85 | 11.28 | 10.83 | 11.26 | 317,661 | +0.44(+4.07%) |
Oct 21, 2020 | 10.74 | 10.95 | 10.63 | 10.82 | 371,320 | +0.16(+1.46%) |
Oct 20, 2020 | 10.47 | 10.69 | 10.33 | 10.66 | 248,841 | +0.34(+3.26%) |
Oct 19, 2020 | 10.20 | 10.57 | 10.11 | 10.33 | 403,814 | +0.17(+1.70%) |
Oct 16, 2020 | 10.17 | 10.53 | 10.05 | 10.16 | 568,696 | -0.07(-0.68%) |
Oct 15, 2020 | 10.09 | 10.31 | 9.974 | 10.22 | 255,408 | -0.06(-0.59%) |
Oct 14, 2020 | 10.41 | 10.56 | 10.27 | 10.28 | 223,676 | -0.15(-1.41%) |
Oct 13, 2020 | 10.53 | 10.60 | 10.31 | 10.43 | 234,788 | -0.27(-2.50%) |
Oct 12, 2020 | 10.58 | 10.77 | 10.47 | 10.70 | 348,043 | +0.01(+0.08%) |
Oct 09, 2020 | 10.64 | 10.73 | 10.49 | 10.69 | 187,597 | +0.15(+1.39%) |
Oct 08, 2020 | 10.41 | 10.60 | 10.33 | 10.54 | 191,077 | +0.22(+2.09%) |
Oct 07, 2020 | 10.36 | 10.55 | 10.08 | 10.33 | 341,733 | +0.03(+0.25%) |
Oct 06, 2020 | 10.27 | 10.63 | 10.22 | 10.30 | 453,276 | +0.12(+1.19%) |
Oct 05, 2020 | 10.28 | 10.28 | 10.03 | 10.18 | 242,000 | -0.05(-0.51%) |
Oct 02, 2020 | 9.758 | 10.26 | 9.681 | 10.23 | 277,805 | +0.22(+2.24%) |
Oct 01, 2020 | 9.741 | 10.03 | 9.663 | 10.01 | 294,030 | +0.33(+3.39%) |
Sep 30, 2020 | 9.395 | 9.853 | 9.395 | 9.680 | 549,861 | +0.23(+2.47%) |
Sep 29, 2020 | 9.603 | 9.637 | 9.361 | 9.447 | 529,101 | -0.22(-2.23%) |
Sep 28, 2020 | 9.516 | 9.810 | 9.516 | 9.663 | 334,903 | +0.34(+3.61%) |
Sep 25, 2020 | 8.955 | 9.335 | 8.955 | 9.326 | 481,035 | +0.28(+3.05%) |
Sep 24, 2020 | 8.921 | 9.240 | 8.748 | 9.050 | 403,868 | +0.13(+1.45%) |
Sep 23, 2020 | 9.041 | 9.326 | 8.722 | 8.921 | 696,035 | -0.16(-1.71%) |
Sep 22, 2020 | 8.921 | 9.249 | 8.912 | 9.076 | 413,898 | +0.11(+1.25%) |
Sep 21, 2020 | 9.033 | 9.050 | 8.670 | 8.964 | 501,097 | -0.35(-3.80%) |
Sep 18, 2020 | 9.827 | 9.827 | 9.318 | 9.318 | 1,180,239 | -0.47(-4.85%) |
Sep 17, 2020 | 9.948 | 10.05 | 9.775 | 9.793 | 371,875 | -0.14(-1.39%) |
Sep 16, 2020 | 9.974 | 10.25 | 9.883 | 9.931 | 720,260 | -0.01(-0.09%) |
Sep 15, 2020 | 9.922 | 10.22 | 9.914 | 9.940 | 438,411 | +0.16(+1.68%) |
Sep 14, 2020 | 9.387 | 9.870 | 9.318 | 9.775 | 459,863 | +0.45(+4.81%) |
Sep 11, 2020 | 9.655 | 9.655 | 9.275 | 9.326 | 346,012 | -0.27(-2.79%) |
Sep 10, 2020 | 10.18 | 10.24 | 9.594 | 9.594 | 367,149 | -0.59(-5.77%) |
Sep 09, 2020 | 10.39 | 10.47 | 10.02 | 10.18 | 288,019 | -0.13(-1.26%) |
Sep 08, 2020 | 10.47 | 10.52 | 10.21 | 10.31 | 410,084 | -0.13(-1.24%) |
Sep 04, 2020 | 10.78 | 10.87 | 10.18 | 10.44 | 291,354 | -0.14(-1.31%) |
Sep 03, 2020 | 10.79 | 11.13 | 10.49 | 10.58 | 264,838 | -0.13(-1.21%) |
Sep 02, 2020 | 10.43 | 10.84 | 10.43 | 10.71 | 263,642 | +0.17(+1.64%) |
Sep 01, 2020 | 10.35 | 10.69 | 10.28 | 10.54 | 248,218 | +0.08(+0.74%) |
Aug 31, 2020 | 10.95 | 10.96 | 10.41 | 10.46 | 611,878 | -0.49(-4.50%) |
Aug 28, 2020 | 10.85 | 10.96 | 10.61 | 10.95 | 420,935 | +0.16(+1.44%) |
Aug 27, 2020 | 10.60 | 11.04 | 10.58 | 10.79 | 227,689 | +0.16(+1.46%) |
Aug 26, 2020 | 10.71 | 10.81 | 10.47 | 10.64 | 272,921 | -0.15(-1.36%) |
Aug 25, 2020 | 10.90 | 11.11 | 10.68 | 10.79 | 187,664 | -0.13(-1.19%) |
Aug 24, 2020 | 10.61 | 10.92 | 10.48 | 10.92 | 217,080 | +0.34(+3.18%) |
Aug 21, 2020 | 10.58 | 10.77 | 10.42 | 10.58 | 292,512 | -0.10(-0.97%) |
Aug 20, 2020 | 10.57 | 10.89 | 10.57 | 10.68 | 200,170 | -0.02(-0.16%) |
Aug 19, 2020 | 10.67 | 10.90 | 10.59 | 10.70 | 386,337 | +0.03(+0.32%) |
Aug 18, 2020 | 11.11 | 11.13 | 10.57 | 10.66 | 352,881 | -0.44(-3.97%) |
Aug 17, 2020 | 11.19 | 11.19 | 10.90 | 11.11 | 287,406 | -0.10(-0.85%) |
Aug 14, 2020 | 10.95 | 11.43 | 10.88 | 11.20 | 265,183 | +0.12(+1.09%) |
Aug 13, 2020 | 11.13 | 11.36 | 10.99 | 11.08 | 226,145 | -0.19(-1.69%) |
Aug 12, 2020 | 11.61 | 11.61 | 11.02 | 11.27 | 250,120 | -0.10(-0.91%) |
Aug 11, 2020 | 11.31 | 11.59 | 11.17 | 11.37 | 540,143 | +0.26(+2.33%) |
Aug 10, 2020 | 10.44 | 11.43 | 10.42 | 11.11 | 444,790 | +0.81(+7.88%) |
Aug 07, 2020 | 10.29 | 10.39 | 9.948 | 10.30 | 544,957 | -0.16(-1.49%) |
Aug 06, 2020 | 10.43 | 10.66 | 10.39 | 10.46 | 461,515 | +0.09(+0.92%) |
Aug 05, 2020 | 10.66 | 10.77 | 10.23 | 10.36 | 416,826 | -0.13(-1.24%) |
Aug 04, 2020 | 10.16 | 10.52 | 10.15 | 10.49 | 331,561 | +0.35(+3.40%) |
Aug 03, 2020 | 10.22 | 10.22 | 9.845 | 10.15 | 282,191 | -0.06(-0.59%) |
Jul 31, 2020 | 10.19 | 10.27 | 9.793 | 10.21 | 374,383 | -0.10(-1.00%) |
Jul 30, 2020 | 10.20 | 10.39 | 10.13 | 10.31 | 168,888 | -0.10(-1.00%) |
Jul 29, 2020 | 10.36 | 10.46 | 10.19 | 10.41 | 318,261 | +0.15(+1.43%) |
Jul 28, 2020 | 10.22 | 10.44 | 10.17 | 10.27 | 216,750 | -0.03(-0.25%) |
Jul 27, 2020 | 10.15 | 10.37 | 9.957 | 10.29 | 202,685 | +0.10(+1.02%) |
Jul 24, 2020 | 10.60 | 10.61 | 10.19 | 10.19 | 253,950 | -0.41(-3.91%) |
Jul 23, 2020 | 10.52 | 10.74 | 10.43 | 10.60 | 384,102 | -0.05(-0.49%) |
Jul 22, 2020 | 10.53 | 10.83 | 10.53 | 10.66 | 206,552 | -0.04(-0.40%) |
Jul 21, 2020 | 10.49 | 10.78 | 10.48 | 10.70 | 369,258 | +0.22(+2.14%) |
Jul 20, 2020 | 10.49 | 10.66 | 10.29 | 10.47 | 306,983 | -0.14(-1.30%) |
Jul 17, 2020 | 10.60 | 10.79 | 10.53 | 10.61 | 269,468 | +0.01(+0.08%) |
Jul 16, 2020 | 10.73 | 10.89 | 10.55 | 10.60 | 307,333 | -0.25(-2.31%) |
Jul 15, 2020 | 11.07 | 11.36 | 10.81 | 10.85 | 391,443 | +0.16(+1.53%) |
Jul 14, 2020 | 10.71 | 10.94 | 10.49 | 10.69 | 250,391 | +0.00(+0.00%) |
Jul 13, 2020 | 10.89 | 10.98 | 10.54 | 10.69 | 357,049 | -0.03(-0.32%) |
Jul 10, 2020 | 10.19 | 10.74 | 10.19 | 10.73 | 269,583 | +0.47(+4.55%) |
Jul 09, 2020 | 10.62 | 10.69 | 10.11 | 10.26 | 311,456 | -0.31(-2.94%) |
Jul 08, 2020 | 10.46 | 10.73 | 10.27 | 10.57 | 298,272 | +0.04(+0.41%) |
Jul 07, 2020 | 10.64 | 10.92 | 10.48 | 10.53 | 601,226 | -0.34(-3.10%) |
Jul 06, 2020 | 11.03 | 11.04 | 10.73 | 10.86 | 295,684 | +0.25(+2.36%) |
Jul 02, 2020 | 10.96 | 11.00 | 10.57 | 10.61 | 286,838 | +0.04(+0.41%) |
Jul 01, 2020 | 10.57 | 10.98 | 10.49 | 10.57 | 388,540 | +0.04(+0.41%) |
Jun 30, 2020 | 10.62 | 10.77 | 10.23 | 10.53 | 452,664 | -0.08(-0.73%) |
Jun 29, 2020 | 10.35 | 10.80 | 10.16 | 10.60 | 482,021 | +0.53(+5.23%) |
Jun 26, 2020 | 10.02 | 10.16 | 9.737 | 10.08 | 903,476 | -0.04(-0.43%) |
Jun 25, 2020 | 9.862 | 10.19 | 9.758 | 10.12 | 451,496 | +0.14(+1.38%) |
Jun 24, 2020 | 10.50 | 10.57 | 9.646 | 9.983 | 474,303 | -0.73(-6.77%) |
Jun 23, 2020 | 11.07 | 11.07 | 10.59 | 10.71 | 297,465 | -0.15(-1.35%) |
Jun 22, 2020 | 10.63 | 11.03 | 10.63 | 10.85 | 307,114 | -0.11(-1.02%) |
Jun 19, 2020 | 10.91 | 11.01 | 10.69 | 10.97 | 1,173,870 | +0.10(+0.87%) |
Jun 18, 2020 | 10.62 | 11.25 | 10.62 | 10.87 | 320,875 | -0.03(-0.32%) |
Jun 17, 2020 | 11.63 | 11.63 | 10.90 | 10.91 | 279,689 | -0.68(-5.89%) |
Jun 16, 2020 | 11.89 | 12.11 | 11.33 | 11.59 | 415,252 | +0.32(+2.84%) |
Jun 15, 2020 | 10.62 | 11.59 | 10.61 | 11.27 | 552,704 | +0.16(+1.40%) |
Jun 12, 2020 | 11.33 | 11.49 | 10.79 | 11.11 | 408,660 | +0.45(+4.21%) |
Jun 11, 2020 | 10.82 | 11.04 | 10.46 | 10.66 | 654,360 | -1.09(-9.26%) |
Jun 10, 2020 | 12.25 | 12.28 | 11.41 | 11.75 | 483,370 | -0.57(-4.62%) |
Jun 09, 2020 | 12.87 | 13.04 | 12.31 | 12.32 | 501,593 | -1.05(-7.88%) |
Jun 08, 2020 | 12.52 | 13.63 | 12.52 | 13.38 | 755,053 | +1.27(+10.48%) |
Jun 05, 2020 | 11.44 | 12.41 | 11.44 | 12.11 | 700,593 | +0.78(+6.86%) |
Jun 04, 2020 | 10.98 | 11.59 | 10.79 | 11.33 | 712,806 | +0.20(+1.78%) |
Jun 03, 2020 | 10.37 | 11.27 | 10.37 | 11.13 | 553,166 | +1.05(+10.45%) |
Jun 02, 2020 | 10.16 | 10.30 | 10.03 | 10.08 | 353,982 | +0.12(+1.21%) |