Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.80 | 14.90 | 14.71 | 14.85 | 523,832 | +0.14(+0.98%) |
May 27, 2021 | 14.90 | 14.90 | 14.66 | 14.70 | 1,038,165 | -0.04(-0.27%) |
May 26, 2021 | 14.55 | 14.82 | 14.51 | 14.74 | 570,902 | +0.21(+1.42%) |
May 25, 2021 | 14.82 | 14.87 | 14.51 | 14.54 | 1,078,608 | -0.29(-1.93%) |
May 24, 2021 | 14.66 | 14.92 | 14.63 | 14.82 | 385,876 | +0.23(+1.58%) |
May 21, 2021 | 14.61 | 14.70 | 14.53 | 14.59 | 372,456 | +0.06(+0.44%) |
May 20, 2021 | 14.33 | 14.59 | 14.19 | 14.53 | 552,699 | +0.17(+1.22%) |
May 19, 2021 | 14.37 | 14.37 | 14.07 | 14.35 | 779,352 | -0.13(-0.88%) |
May 18, 2021 | 14.39 | 14.51 | 14.29 | 14.48 | 548,791 | +0.10(+0.66%) |
May 17, 2021 | 14.33 | 14.43 | 14.24 | 14.39 | 484,652 | +0.04(+0.28%) |
May 14, 2021 | 14.33 | 14.39 | 14.26 | 14.35 | 416,311 | +0.09(+0.61%) |
May 13, 2021 | 14.05 | 14.35 | 14.05 | 14.26 | 443,920 | +0.21(+1.47%) |
May 12, 2021 | 14.24 | 14.33 | 13.97 | 14.05 | 547,494 | -0.21(-1.45%) |
May 11, 2021 | 14.41 | 14.41 | 14.12 | 14.26 | 659,129 | -0.29(-1.97%) |
May 10, 2021 | 14.72 | 14.89 | 14.54 | 14.55 | 1,051,526 | -0.14(-0.97%) |
May 07, 2021 | 14.67 | 14.80 | 14.59 | 14.69 | 532,718 | -0.04(-0.27%) |
May 06, 2021 | 14.46 | 14.73 | 14.41 | 14.73 | 606,839 | +0.33(+2.32%) |
May 05, 2021 | 14.43 | 14.71 | 14.12 | 14.39 | 788,434 | -0.35(-2.37%) |
May 04, 2021 | 14.82 | 14.97 | 14.72 | 14.74 | 758,421 | -0.11(-0.75%) |
May 03, 2021 | 14.91 | 15.06 | 14.81 | 14.85 | 615,931 | +0.07(+0.48%) |
Apr 30, 2021 | 14.77 | 14.88 | 14.70 | 14.78 | 810,373 | -0.02(-0.16%) |
Apr 29, 2021 | 14.80 | 15.11 | 14.73 | 14.81 | 714,518 | +0.13(+0.87%) |
Apr 28, 2021 | 14.53 | 14.70 | 14.47 | 14.68 | 922,693 | +0.13(+0.93%) |
Apr 27, 2021 | 14.54 | 14.65 | 14.40 | 14.55 | 834,188 | +0.10(+0.66%) |
Apr 26, 2021 | 14.47 | 14.59 | 14.36 | 14.45 | 471,015 | +0.09(+0.61%) |
Apr 23, 2021 | 14.30 | 14.39 | 14.21 | 14.36 | 496,501 | +0.07(+0.50%) |
Apr 22, 2021 | 14.63 | 14.67 | 14.28 | 14.29 | 792,045 | -0.32(-2.17%) |
Apr 21, 2021 | 14.59 | 14.72 | 14.47 | 14.61 | 574,356 | +0.07(+0.49%) |
Apr 20, 2021 | 14.39 | 14.60 | 14.37 | 14.54 | 738,910 | +0.04(+0.27%) |
Apr 19, 2021 | 14.42 | 14.50 | 14.22 | 14.50 | 896,168 | +0.13(+0.88%) |
Apr 16, 2021 | 14.33 | 14.43 | 14.17 | 14.37 | 1,139,358 | +0.17(+1.17%) |
Apr 15, 2021 | 14.41 | 14.41 | 14.09 | 14.20 | 779,139 | -0.08(-0.56%) |
Apr 14, 2021 | 14.13 | 14.46 | 14.13 | 14.28 | 912,833 | +0.13(+0.95%) |
Apr 13, 2021 | 14.16 | 14.21 | 14.06 | 14.15 | 821,004 | -0.02(-0.11%) |
Apr 12, 2021 | 14.05 | 14.17 | 13.93 | 14.16 | 713,004 | +0.20(+1.42%) |
Apr 09, 2021 | 13.99 | 14.08 | 13.93 | 13.97 | 492,722 | -0.04(-0.28%) |
Apr 08, 2021 | 14.10 | 14.13 | 13.91 | 14.01 | 922,208 | -0.10(-0.68%) |
Apr 07, 2021 | 14.08 | 14.16 | 13.92 | 14.10 | 700,108 | +0.05(+0.34%) |
Apr 06, 2021 | 14.01 | 14.23 | 13.92 | 14.05 | 1,042,146 | +0.05(+0.34%) |
Apr 05, 2021 | 14.25 | 14.25 | 13.85 | 14.01 | 806,138 | -0.13(-0.90%) |
Apr 01, 2021 | 13.85 | 14.13 | 13.76 | 14.13 | 843,246 | +0.34(+2.48%) |
Mar 31, 2021 | 14.06 | 14.06 | 13.76 | 13.79 | 1,647,160 | -0.30(-2.14%) |
Mar 30, 2021 | 13.91 | 14.19 | 13.91 | 14.09 | 650,697 | +0.14(+1.02%) |
Mar 29, 2021 | 14.17 | 14.26 | 13.82 | 13.95 | 786,947 | -0.22(-1.57%) |
Mar 26, 2021 | 13.85 | 14.17 | 13.74 | 14.17 | 755,080 | +0.44(+3.18%) |
Mar 25, 2021 | 13.51 | 13.80 | 13.19 | 13.74 | 1,027,537 | +0.14(+1.05%) |
Mar 24, 2021 | 13.66 | 14.03 | 13.59 | 13.59 | 1,262,726 | +0.03(+0.23%) |
Mar 23, 2021 | 13.64 | 13.79 | 13.47 | 13.56 | 966,447 | -0.20(-1.44%) |
Mar 22, 2021 | 13.98 | 14.14 | 13.61 | 13.76 | 1,134,734 | -0.22(-1.59%) |
Mar 19, 2021 | 14.51 | 14.55 | 13.97 | 13.98 | 3,111,636 | -0.52(-3.61%) |
Mar 18, 2021 | 14.59 | 14.70 | 14.41 | 14.51 | 1,508,294 | -0.02(-0.11%) |
Mar 17, 2021 | 14.57 | 14.59 | 14.38 | 14.52 | 1,195,441 | -0.03(-0.22%) |
Mar 16, 2021 | 14.67 | 14.70 | 14.45 | 14.55 | 868,770 | -0.18(-1.24%) |
Mar 15, 2021 | 14.68 | 14.85 | 14.46 | 14.74 | 964,112 | +0.03(+0.22%) |
Mar 12, 2021 | 14.53 | 14.71 | 14.40 | 14.70 | 921,966 | +0.30(+2.10%) |
Mar 11, 2021 | 14.55 | 14.64 | 14.30 | 14.40 | 706,738 | -0.11(-0.77%) |
Mar 10, 2021 | 14.08 | 14.63 | 14.03 | 14.51 | 1,489,728 | +0.37(+2.58%) |
Mar 09, 2021 | 14.58 | 14.62 | 14.12 | 14.15 | 1,138,453 | -0.40(-2.73%) |
Mar 08, 2021 | 14.16 | 14.65 | 14.08 | 14.55 | 1,113,938 | +0.48(+3.45%) |
Mar 05, 2021 | 14.05 | 14.09 | 13.72 | 14.06 | 882,291 | +0.18(+1.32%) |
Mar 04, 2021 | 14.05 | 14.26 | 13.66 | 13.88 | 832,344 | -0.13(-0.96%) |
Mar 03, 2021 | 13.63 | 14.21 | 13.63 | 14.01 | 1,164,316 | +0.43(+3.16%) |
Mar 02, 2021 | 13.67 | 13.75 | 13.34 | 13.58 | 832,344 | -0.13(-0.93%) |
Mar 01, 2021 | 13.82 | 13.95 | 13.66 | 13.71 | 865,420 | +0.17(+1.23%) |
Feb 26, 2021 | 13.77 | 13.91 | 13.47 | 13.54 | 1,504,115 | -0.29(-2.07%) |
Feb 25, 2021 | 14.13 | 14.29 | 13.75 | 13.83 | 1,266,170 | -0.30(-2.13%) |
Feb 24, 2021 | 14.25 | 14.33 | 14.12 | 14.13 | 1,153,175 | -0.02(-0.17%) |
Feb 23, 2021 | 13.94 | 14.20 | 13.91 | 14.16 | 766,871 | +0.31(+2.27%) |
Feb 22, 2021 | 13.22 | 13.85 | 13.22 | 13.84 | 1,262,406 | +0.60(+4.50%) |
Feb 19, 2021 | 13.16 | 13.35 | 13.02 | 13.25 | 905,571 | +0.13(+1.02%) |
Feb 18, 2021 | 13.45 | 13.53 | 13.07 | 13.11 | 1,288,635 | -0.35(-2.57%) |
Feb 17, 2021 | 13.49 | 13.59 | 13.35 | 13.46 | 1,150,003 | -0.05(-0.41%) |
Feb 16, 2021 | 13.64 | 13.64 | 13.39 | 13.51 | 578,873 | -0.05(-0.40%) |
Feb 12, 2021 | 13.53 | 13.65 | 13.37 | 13.57 | 1,217,794 | +0.02(+0.17%) |
Feb 11, 2021 | 13.34 | 13.61 | 13.17 | 13.54 | 1,448,521 | +0.42(+3.23%) |
Feb 10, 2021 | 13.15 | 13.36 | 13.01 | 13.12 | 1,029,148 | +0.05(+0.36%) |
Feb 09, 2021 | 13.13 | 13.14 | 12.91 | 13.07 | 571,366 | +0.00(+0.00%) |
Feb 08, 2021 | 12.87 | 13.07 | 12.77 | 13.07 | 617,278 | +0.29(+2.27%) |
Feb 05, 2021 | 12.75 | 12.83 | 12.59 | 12.78 | 838,029 | +0.19(+1.50%) |
Feb 04, 2021 | 12.27 | 12.63 | 12.19 | 12.59 | 885,528 | +0.35(+2.82%) |
Feb 03, 2021 | 12.23 | 12.28 | 11.90 | 12.25 | 629,148 | -0.05(-0.45%) |
Feb 02, 2021 | 12.34 | 12.41 | 12.10 | 12.30 | 770,696 | +0.06(+0.51%) |
Feb 01, 2021 | 12.11 | 12.29 | 11.89 | 12.24 | 1,107,528 | +0.17(+1.43%) |
Jan 29, 2021 | 12.28 | 12.45 | 12.01 | 12.07 | 1,031,480 | -0.27(-2.23%) |
Jan 28, 2021 | 12.31 | 12.59 | 12.29 | 12.34 | 796,710 | +0.06(+0.51%) |
Jan 27, 2021 | 12.54 | 12.73 | 12.23 | 12.28 | 890,235 | -0.48(-3.75%) |
Jan 26, 2021 | 12.93 | 12.95 | 12.59 | 12.76 | 713,492 | -0.07(-0.55%) |
Jan 25, 2021 | 12.46 | 12.92 | 12.36 | 12.83 | 1,180,912 | +0.22(+1.74%) |
Jan 22, 2021 | 12.57 | 12.62 | 12.26 | 12.61 | 768,066 | -0.06(-0.50%) |
Jan 21, 2021 | 12.82 | 12.88 | 12.55 | 12.67 | 1,014,709 | -0.16(-1.28%) |
Jan 20, 2021 | 12.71 | 12.93 | 12.61 | 12.84 | 562,871 | +0.09(+0.74%) |
Jan 19, 2021 | 12.95 | 12.95 | 12.62 | 12.74 | 864,798 | -0.16(-1.28%) |
Jan 15, 2021 | 12.56 | 12.91 | 12.43 | 12.91 | 921,883 | +0.24(+1.86%) |
Jan 14, 2021 | 12.46 | 12.78 | 12.28 | 12.67 | 707,686 | +0.31(+2.48%) |
Jan 13, 2021 | 12.04 | 12.38 | 12.04 | 12.37 | 581,921 | +0.31(+2.54%) |
Jan 12, 2021 | 12.04 | 12.14 | 11.94 | 12.06 | 721,418 | +0.08(+0.66%) |
Jan 11, 2021 | 12.04 | 12.16 | 11.90 | 11.98 | 498,237 | -0.14(-1.17%) |
Jan 08, 2021 | 12.04 | 12.13 | 11.87 | 12.12 | 675,037 | +0.09(+0.78%) |
Jan 07, 2021 | 12.27 | 12.27 | 11.85 | 12.03 | 1,023,739 | -0.31(-2.48%) |
Jan 06, 2021 | 12.07 | 12.39 | 11.87 | 12.34 | 1,266,666 | +0.42(+3.56%) |
Jan 05, 2021 | 12.11 | 12.24 | 11.90 | 11.91 | 1,156,083 | -0.15(-1.24%) |
Jan 04, 2021 | 12.80 | 12.80 | 12.06 | 12.06 | 971,883 | -0.67(-5.30%) |
Dec 31, 2020 | 12.74 | 12.74 | 12.74 | 723,794 | +0.06(+0.49%) | |
Dec 30, 2020 | 12.54 | 12.76 | 12.53 | 12.67 | 723,794 | +0.12(+0.94%) |
Dec 29, 2020 | 12.82 | 12.88 | 12.46 | 12.56 | 675,531 | -0.21(-1.66%) |
Dec 28, 2020 | 12.66 | 12.84 | 12.63 | 12.77 | 525,645 | +0.10(+0.81%) |
Dec 24, 2020 | 12.48 | 12.66 | 12.34 | 12.66 | 349,051 | +0.20(+1.64%) |
Dec 23, 2020 | 12.68 | 12.81 | 12.45 | 12.46 | 776,367 | -0.10(-0.81%) |
Dec 22, 2020 | 12.42 | 12.59 | 12.35 | 12.56 | 912,045 | +0.15(+1.20%) |
Dec 21, 2020 | 12.19 | 12.42 | 12.12 | 12.41 | 1,144,525 | -0.07(-0.57%) |
Dec 18, 2020 | 13.06 | 13.19 | 12.37 | 12.48 | 2,556,398 | -0.64(-4.90%) |
Dec 17, 2020 | 13.14 | 13.14 | 12.85 | 13.13 | 1,326,867 | +0.03(+0.24%) |
Dec 16, 2020 | 13.25 | 13.29 | 12.98 | 13.10 | 1,418,899 | -0.11(-0.83%) |
Dec 15, 2020 | 12.77 | 13.21 | 12.59 | 13.21 | 834,534 | +0.53(+4.15%) |
Dec 14, 2020 | 12.89 | 12.93 | 12.66 | 12.68 | 651,094 | -0.02(-0.12%) |
Dec 11, 2020 | 12.59 | 12.70 | 12.54 | 12.70 | 734,805 | -0.02(-0.18%) |
Dec 10, 2020 | 12.70 | 12.90 | 12.67 | 12.72 | 748,471 | -0.16(-1.22%) |
Dec 09, 2020 | 12.77 | 12.88 | 12.61 | 12.88 | 854,738 | +0.16(+1.30%) |
Dec 08, 2020 | 12.77 | 12.92 | 12.64 | 12.71 | 841,271 | -0.20(-1.58%) |
Dec 07, 2020 | 13.06 | 13.12 | 12.83 | 12.92 | 917,714 | -0.19(-1.44%) |
Dec 04, 2020 | 12.89 | 13.16 | 12.78 | 13.10 | 696,956 | +0.41(+3.21%) |
Dec 03, 2020 | 12.71 | 12.81 | 12.59 | 12.70 | 977,469 | +0.03(+0.25%) |
Dec 02, 2020 | 12.59 | 12.74 | 12.49 | 12.66 | 1,020,888 | +0.08(+0.62%) |
Dec 01, 2020 | 12.50 | 12.70 | 12.33 | 12.59 | 1,054,814 | +0.32(+2.62%) |
Nov 30, 2020 | 12.65 | 12.79 | 12.26 | 12.26 | 1,320,701 | -0.53(-4.11%) |
Nov 27, 2020 | 12.99 | 12.99 | 12.62 | 12.79 | 642,285 | -0.20(-1.57%) |
Nov 25, 2020 | 12.99 | 13.12 | 12.60 | 12.99 | 1,390,089 | -0.14(-1.07%) |
Nov 24, 2020 | 12.96 | 13.42 | 12.88 | 13.14 | 1,422,638 | +0.42(+3.29%) |
Nov 23, 2020 | 12.53 | 12.83 | 12.48 | 12.72 | 1,827,173 | +0.34(+2.76%) |
Nov 20, 2020 | 12.08 | 12.38 | 11.98 | 12.38 | 1,326,106 | +0.23(+1.91%) |
Nov 19, 2020 | 12.00 | 12.22 | 11.88 | 12.14 | 868,127 | +0.05(+0.45%) |
Nov 18, 2020 | 12.27 | 12.32 | 12.01 | 12.09 | 1,885,557 | -0.15(-1.20%) |
Nov 17, 2020 | 12.07 | 12.35 | 12.01 | 12.24 | 1,232,688 | -0.01(-0.06%) |
Nov 16, 2020 | 12.08 | 12.25 | 11.76 | 12.24 | 1,266,829 | +0.58(+4.98%) |
Nov 13, 2020 | 11.19 | 11.69 | 11.14 | 11.66 | 1,154,874 | +0.53(+4.73%) |
Nov 12, 2020 | 11.07 | 11.35 | 10.86 | 11.14 | 1,648,058 | -0.14(-1.24%) |
Nov 11, 2020 | 11.18 | 11.33 | 10.79 | 11.28 | 2,817,086 | +0.09(+0.76%) |
Nov 10, 2020 | 10.58 | 11.22 | 10.56 | 11.19 | 2,185,815 | +0.69(+6.57%) |
Nov 09, 2020 | 9.896 | 11.07 | 9.850 | 10.50 | 2,064,176 | +1.40(+15.42%) |
Nov 06, 2020 | 9.431 | 9.486 | 9.052 | 9.098 | 1,286,233 | -0.27(-2.89%) |
Nov 05, 2020 | 9.385 | 9.493 | 9.292 | 9.369 | 1,432,750 | +0.20(+2.20%) |
Nov 04, 2020 | 9.447 | 9.447 | 9.121 | 9.168 | 1,314,857 | -0.36(-3.82%) |
Nov 03, 2020 | 9.338 | 9.660 | 9.276 | 9.532 | 1,593,488 | +0.36(+3.97%) |
Nov 02, 2020 | 8.982 | 9.176 | 8.811 | 9.168 | 1,661,334 | +0.32(+3.59%) |
Oct 30, 2020 | 9.021 | 9.160 | 8.726 | 8.850 | 1,540,564 | -0.15(-1.72%) |
Oct 29, 2020 | 8.935 | 9.145 | 8.819 | 9.005 | 743,829 | +0.01(+0.09%) |
Oct 28, 2020 | 9.183 | 9.331 | 8.959 | 8.997 | 1,165,326 | -0.40(-4.29%) |
Oct 27, 2020 | 9.726 | 9.865 | 9.393 | 9.400 | 968,503 | -0.40(-4.11%) |
Oct 26, 2020 | 10.04 | 10.04 | 9.679 | 9.803 | 689,091 | -0.35(-3.44%) |
Oct 23, 2020 | 10.25 | 10.36 | 10.12 | 10.15 | 658,988 | +0.00(+0.00%) |
Oct 22, 2020 | 10.09 | 10.21 | 10.04 | 10.15 | 624,770 | +0.05(+0.54%) |
Oct 21, 2020 | 10.08 | 10.12 | 9.935 | 10.10 | 872,364 | -0.03(-0.31%) |
Oct 20, 2020 | 10.08 | 10.29 | 10.07 | 10.13 | 1,269,821 | +0.16(+1.63%) |
Oct 19, 2020 | 10.38 | 10.45 | 9.966 | 9.966 | 817,425 | -0.38(-3.67%) |
Oct 16, 2020 | 10.55 | 10.58 | 10.31 | 10.35 | 1,056,291 | -0.24(-2.27%) |
Oct 15, 2020 | 10.30 | 10.69 | 10.27 | 10.59 | 1,052,666 | +0.20(+1.94%) |
Oct 14, 2020 | 10.66 | 10.66 | 10.36 | 10.38 | 1,105,776 | -0.29(-2.76%) |
Oct 13, 2020 | 11.01 | 11.09 | 10.54 | 10.68 | 1,474,180 | -0.46(-4.11%) |
Oct 12, 2020 | 10.91 | 11.18 | 10.80 | 11.14 | 1,188,630 | +0.22(+2.06%) |
Oct 09, 2020 | 11.19 | 11.19 | 10.90 | 10.91 | 440,013 | -0.17(-1.54%) |
Oct 08, 2020 | 10.97 | 11.13 | 10.95 | 11.08 | 732,142 | +0.21(+1.92%) |
Oct 07, 2020 | 11.11 | 11.11 | 10.81 | 10.87 | 850,408 | -0.15(-1.34%) |
Oct 06, 2020 | 11.23 | 11.32 | 10.97 | 11.02 | 1,039,446 | -0.11(-0.97%) |
Oct 05, 2020 | 11.26 | 11.35 | 10.97 | 11.13 | 853,861 | -0.09(-0.76%) |
Oct 02, 2020 | 10.55 | 11.21 | 10.54 | 11.21 | 918,351 | +0.47(+4.40%) |
Oct 01, 2020 | 10.54 | 10.75 | 10.42 | 10.74 | 1,202,666 | +0.22(+2.14%) |
Sep 30, 2020 | 10.74 | 10.86 | 10.46 | 10.52 | 2,300,954 | -0.15(-1.38%) |
Sep 29, 2020 | 10.81 | 10.81 | 10.45 | 10.66 | 906,725 | -0.20(-1.85%) |
Sep 28, 2020 | 10.76 | 11.02 | 10.74 | 10.87 | 890,016 | +0.33(+3.09%) |
Sep 25, 2020 | 10.30 | 10.57 | 10.25 | 10.54 | 1,307,137 | +0.15(+1.42%) |
Sep 24, 2020 | 10.38 | 10.69 | 10.29 | 10.39 | 1,072,843 | -0.02(-0.22%) |
Sep 23, 2020 | 10.86 | 10.96 | 10.37 | 10.42 | 1,248,592 | -0.48(-4.41%) |
Sep 22, 2020 | 10.76 | 10.97 | 10.70 | 10.90 | 1,219,879 | +0.13(+1.22%) |
Sep 21, 2020 | 11.08 | 11.08 | 10.71 | 10.76 | 1,338,803 | -0.52(-4.60%) |
Sep 18, 2020 | 12.08 | 12.10 | 11.28 | 11.28 | 3,822,958 | -0.41(-3.51%) |
Sep 17, 2020 | 11.51 | 11.79 | 11.43 | 11.69 | 1,243,744 | +0.02(+0.13%) |
Sep 16, 2020 | 11.57 | 11.86 | 11.37 | 11.68 | 1,330,473 | +0.15(+1.28%) |
Sep 15, 2020 | 11.45 | 11.68 | 11.40 | 11.53 | 773,439 | +0.12(+1.09%) |
Sep 14, 2020 | 11.22 | 11.51 | 11.17 | 11.41 | 672,824 | +0.24(+2.15%) |
Sep 11, 2020 | 11.32 | 11.33 | 11.01 | 11.17 | 744,023 | -0.18(-1.57%) |
Sep 10, 2020 | 11.62 | 11.62 | 11.31 | 11.35 | 835,390 | -0.25(-2.14%) |
Sep 09, 2020 | 11.87 | 11.92 | 11.52 | 11.59 | 884,343 | -0.19(-1.64%) |
Sep 08, 2020 | 11.91 | 11.91 | 11.53 | 11.79 | 1,214,524 | -0.23(-1.93%) |
Sep 04, 2020 | 12.12 | 12.17 | 11.80 | 12.02 | 1,135,906 | +0.02(+0.13%) |
Sep 03, 2020 | 11.90 | 12.28 | 11.86 | 12.00 | 1,097,368 | +0.17(+1.44%) |
Sep 02, 2020 | 11.60 | 11.86 | 11.55 | 11.83 | 862,859 | +0.19(+1.66%) |
Sep 01, 2020 | 11.76 | 11.77 | 11.60 | 11.64 | 1,033,801 | -0.22(-1.89%) |
Aug 31, 2020 | 11.99 | 12.01 | 11.68 | 11.86 | 1,285,331 | -0.27(-2.23%) |
Aug 28, 2020 | 12.12 | 12.23 | 11.92 | 12.14 | 800,670 | -0.05(-0.45%) |
Aug 27, 2020 | 12.04 | 12.28 | 12.02 | 12.19 | 608,061 | +0.29(+2.41%) |
Aug 26, 2020 | 12.03 | 12.20 | 11.83 | 11.90 | 846,782 | -0.21(-1.77%) |
Aug 25, 2020 | 12.21 | 12.29 | 12.02 | 12.12 | 836,217 | -0.02(-0.19%) |
Aug 24, 2020 | 11.88 | 12.16 | 11.75 | 12.14 | 533,582 | +0.28(+2.38%) |
Aug 21, 2020 | 11.93 | 12.03 | 11.69 | 11.86 | 773,815 | -0.07(-0.58%) |
Aug 20, 2020 | 11.80 | 12.14 | 11.80 | 11.93 | 627,697 | -0.02(-0.19%) |
Aug 19, 2020 | 12.07 | 12.19 | 11.90 | 11.95 | 797,476 | -0.19(-1.57%) |
Aug 18, 2020 | 12.42 | 12.48 | 12.03 | 12.14 | 844,416 | -0.32(-2.58%) |
Aug 17, 2020 | 12.39 | 12.52 | 12.21 | 12.46 | 648,031 | +0.10(+0.80%) |
Aug 14, 2020 | 12.33 | 12.61 | 12.32 | 12.36 | 689,318 | -0.08(-0.62%) |
Aug 13, 2020 | 12.65 | 12.80 | 12.36 | 12.44 | 509,478 | -0.30(-2.34%) |
Aug 12, 2020 | 12.96 | 12.99 | 12.60 | 12.74 | 562,617 | -0.05(-0.36%) |
Aug 11, 2020 | 13.11 | 13.28 | 12.74 | 12.78 | 974,477 | -0.08(-0.65%) |
Aug 10, 2020 | 12.81 | 13.08 | 12.77 | 12.87 | 737,322 | +0.09(+0.72%) |
Aug 07, 2020 | 12.39 | 12.83 | 12.36 | 12.78 | 945,033 | +0.29(+2.33%) |
Aug 06, 2020 | 12.46 | 12.58 | 12.39 | 12.48 | 864,305 | -0.03(-0.24%) |
Aug 05, 2020 | 12.55 | 12.55 | 12.23 | 12.52 | 1,008,815 | +0.11(+0.92%) |
Aug 04, 2020 | 12.12 | 12.48 | 12.07 | 12.40 | 960,011 | +0.24(+2.01%) |
Aug 03, 2020 | 12.40 | 12.40 | 12.06 | 12.16 | 848,806 | -0.24(-1.91%) |
Jul 31, 2020 | 12.34 | 12.42 | 11.90 | 12.39 | 1,262,355 | -0.04(-0.31%) |
Jul 30, 2020 | 12.07 | 12.48 | 12.05 | 12.43 | 874,911 | -0.02(-0.18%) |
Jul 29, 2020 | 12.29 | 12.47 | 12.09 | 12.45 | 813,912 | +0.21(+1.69%) |
Jul 28, 2020 | 11.93 | 12.38 | 11.87 | 12.25 | 685,716 | +0.24(+2.04%) |
Jul 27, 2020 | 11.84 | 12.03 | 11.63 | 12.00 | 809,609 | +0.08(+0.64%) |
Jul 24, 2020 | 12.13 | 12.24 | 11.91 | 11.93 | 613,585 | -0.24(-2.01%) |
Jul 23, 2020 | 12.08 | 12.28 | 12.02 | 12.17 | 696,806 | -0.02(-0.19%) |
Jul 22, 2020 | 11.83 | 12.28 | 11.81 | 12.19 | 727,023 | +0.24(+1.98%) |
Jul 21, 2020 | 11.95 | 12.19 | 11.89 | 11.96 | 597,694 | +0.13(+1.10%) |
Jul 20, 2020 | 12.17 | 12.17 | 11.76 | 11.83 | 958,571 | -0.47(-3.79%) |
Jul 17, 2020 | 12.17 | 12.32 | 12.08 | 12.29 | 902,784 | +0.17(+1.39%) |
Jul 16, 2020 | 12.32 | 12.42 | 12.00 | 12.13 | 1,185,861 | -0.27(-2.16%) |
Jul 15, 2020 | 12.48 | 12.59 | 12.21 | 12.39 | 2,033,543 | +0.32(+2.66%) |
Jul 14, 2020 | 11.81 | 12.09 | 11.72 | 12.07 | 1,199,824 | +0.31(+2.67%) |
Jul 13, 2020 | 12.09 | 12.13 | 11.70 | 11.76 | 1,865,688 | -0.13(-1.09%) |
Jul 10, 2020 | 11.51 | 11.90 | 11.50 | 11.89 | 1,689,942 | +0.41(+3.53%) |
Jul 09, 2020 | 11.81 | 11.81 | 11.31 | 11.48 | 1,109,758 | -0.31(-2.66%) |
Jul 08, 2020 | 11.88 | 12.01 | 11.65 | 11.80 | 875,495 | -0.15(-1.22%) |
Jul 07, 2020 | 12.39 | 12.39 | 11.92 | 11.94 | 753,999 | -0.67(-5.28%) |
Jul 06, 2020 | 13.04 | 13.14 | 12.53 | 12.61 | 1,009,370 | -0.08(-0.60%) |
Jul 02, 2020 | 13.03 | 13.11 | 12.59 | 12.68 | 599,720 | +0.02(+0.18%) |
Jul 01, 2020 | 12.69 | 12.94 | 12.52 | 12.66 | 814,196 | -0.04(-0.30%) |
Jun 30, 2020 | 12.62 | 12.85 | 12.41 | 12.70 | 1,012,849 | +0.01(+0.06%) |
Jun 29, 2020 | 12.47 | 12.74 | 12.26 | 12.69 | 653,432 | +0.41(+3.36%) |
Jun 26, 2020 | 12.36 | 12.45 | 12.16 | 12.28 | 1,479,222 | -0.19(-1.53%) |
Jun 25, 2020 | 11.97 | 12.48 | 11.97 | 12.47 | 812,897 | +0.44(+3.62%) |
Jun 24, 2020 | 12.42 | 12.51 | 11.76 | 12.03 | 1,267,426 | -0.60(-4.78%) |
Jun 23, 2020 | 12.96 | 12.98 | 12.52 | 12.64 | 987,442 | -0.08(-0.66%) |
Jun 22, 2020 | 12.58 | 12.78 | 12.25 | 12.72 | 1,259,400 | +0.01(+0.06%) |
Jun 19, 2020 | 12.91 | 13.18 | 12.52 | 12.71 | 3,351,892 | -0.23(-1.77%) |
Jun 18, 2020 | 12.96 | 13.13 | 12.73 | 12.94 | 828,564 | -0.29(-2.20%) |
Jun 17, 2020 | 13.78 | 13.78 | 13.06 | 13.23 | 1,104,968 | -0.51(-3.73%) |
Jun 16, 2020 | 13.78 | 14.01 | 13.46 | 13.75 | 1,138,922 | +0.63(+4.84%) |
Jun 15, 2020 | 12.62 | 13.35 | 12.54 | 13.11 | 1,054,943 | -0.18(-1.38%) |
Jun 12, 2020 | 12.90 | 13.32 | 12.39 | 13.30 | 1,329,848 | +0.60(+4.70%) |
Jun 11, 2020 | 13.18 | 13.52 | 12.63 | 12.70 | 979,457 | -1.34(-9.53%) |
Jun 10, 2020 | 14.64 | 14.87 | 14.00 | 14.04 | 898,817 | -0.78(-5.26%) |
Jun 09, 2020 | 14.82 | 15.08 | 14.53 | 14.82 | 1,335,497 | -0.45(-2.95%) |
Jun 08, 2020 | 15.03 | 15.28 | 14.88 | 15.27 | 923,082 | +0.61(+4.17%) |
Jun 05, 2020 | 14.85 | 15.12 | 14.63 | 14.66 | 1,269,156 | +0.71(+5.10%) |
Jun 04, 2020 | 13.88 | 13.99 | 13.35 | 13.94 | 923,069 | -0.02(-0.16%) |
Jun 03, 2020 | 13.49 | 14.12 | 13.29 | 13.97 | 910,549 | +0.78(+5.91%) |
Jun 02, 2020 | 13.00 | 13.25 | 12.84 | 13.19 | 764,196 | +0.41(+3.23%) |