Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.15 | 15.33 | 15.02 | 15.20 | 812,602 | -0.10(-0.68%) |
Jun 29, 2021 | 15.25 | 15.42 | 15.13 | 15.31 | 682,871 | +0.20(+1.32%) |
Jun 28, 2021 | 15.38 | 15.39 | 14.89 | 15.11 | 573,994 | -0.28(-1.79%) |
Jun 25, 2021 | 15.30 | 15.71 | 15.18 | 15.38 | 1,490,853 | +0.19(+1.25%) |
Jun 24, 2021 | 15.07 | 15.32 | 14.79 | 15.19 | 470,764 | +0.29(+1.98%) |
Jun 23, 2021 | 14.63 | 15.02 | 14.36 | 14.90 | 575,605 | +0.29(+1.95%) |
Jun 22, 2021 | 14.23 | 14.77 | 14.03 | 14.61 | 444,150 | +0.35(+2.47%) |
Jun 21, 2021 | 14.53 | 14.57 | 14.20 | 14.26 | 488,803 | -0.02(-0.13%) |
Jun 18, 2021 | 14.15 | 14.66 | 13.98 | 14.28 | 851,044 | -0.22(-1.51%) |
Jun 17, 2021 | 15.21 | 15.21 | 14.38 | 14.50 | 411,149 | -0.68(-4.51%) |
Jun 16, 2021 | 15.46 | 15.46 | 15.09 | 15.18 | 257,417 | -0.30(-1.96%) |
Jun 15, 2021 | 15.31 | 15.64 | 15.25 | 15.49 | 394,624 | +0.20(+1.30%) |
Jun 14, 2021 | 15.68 | 15.68 | 15.26 | 15.29 | 332,635 | -0.32(-2.07%) |
Jun 11, 2021 | 15.82 | 15.90 | 15.54 | 15.61 | 266,268 | -0.11(-0.72%) |
Jun 10, 2021 | 16.18 | 16.22 | 15.68 | 15.73 | 325,698 | -0.40(-2.47%) |
Jun 09, 2021 | 16.13 | 16.21 | 15.93 | 16.13 | 337,707 | +0.10(+0.65%) |
Jun 08, 2021 | 15.78 | 16.08 | 15.57 | 16.02 | 477,867 | +0.36(+2.31%) |
Jun 07, 2021 | 15.63 | 15.72 | 15.39 | 15.66 | 272,458 | +0.06(+0.37%) |
Jun 04, 2021 | 15.64 | 15.64 | 15.47 | 15.60 | 212,416 | +0.03(+0.18%) |
Jun 03, 2021 | 15.53 | 15.60 | 15.26 | 15.57 | 247,318 | -0.02(-0.12%) |
Jun 02, 2021 | 15.72 | 15.77 | 15.45 | 15.59 | 371,457 | -0.05(-0.30%) |
Jun 01, 2021 | 15.32 | 15.75 | 15.14 | 15.64 | 425,365 | +0.48(+3.20%) |
May 28, 2021 | 15.30 | 15.30 | 14.92 | 15.16 | 289,406 | -0.05(-0.31%) |
May 27, 2021 | 15.32 | 15.37 | 15.16 | 15.20 | 391,430 | +0.15(+1.01%) |
May 26, 2021 | 14.85 | 15.11 | 14.76 | 15.05 | 277,329 | +0.23(+1.54%) |
May 25, 2021 | 15.32 | 15.45 | 14.82 | 14.82 | 317,493 | -0.44(-2.86%) |
May 24, 2021 | 15.37 | 15.37 | 15.15 | 15.26 | 202,138 | -0.13(-0.86%) |
May 21, 2021 | 15.36 | 15.52 | 15.17 | 15.39 | 217,407 | +0.23(+1.50%) |
May 20, 2021 | 15.80 | 15.80 | 15.08 | 15.17 | 331,150 | -0.54(-3.45%) |
May 19, 2021 | 15.43 | 15.75 | 15.18 | 15.71 | 308,948 | -0.02(-0.12%) |
May 18, 2021 | 16.30 | 16.33 | 15.73 | 15.73 | 235,813 | -0.55(-3.39%) |
May 17, 2021 | 16.44 | 16.62 | 16.28 | 16.28 | 230,047 | -0.26(-1.55%) |
May 14, 2021 | 16.34 | 16.55 | 16.20 | 16.53 | 205,333 | +0.36(+2.23%) |
May 13, 2021 | 15.85 | 16.31 | 15.85 | 16.17 | 466,793 | +0.34(+2.16%) |
May 12, 2021 | 16.18 | 16.40 | 15.75 | 15.83 | 416,368 | -0.53(-3.25%) |
May 11, 2021 | 16.57 | 16.80 | 16.32 | 16.36 | 242,119 | -0.56(-3.31%) |
May 10, 2021 | 17.44 | 17.54 | 16.90 | 16.92 | 350,123 | -0.41(-2.36%) |
May 07, 2021 | 17.01 | 17.38 | 16.99 | 17.33 | 143,644 | +0.23(+1.33%) |
May 06, 2021 | 16.91 | 17.15 | 16.67 | 17.10 | 324,996 | +0.28(+1.64%) |
May 05, 2021 | 17.03 | 17.11 | 16.79 | 16.83 | 189,727 | -0.14(-0.84%) |
May 04, 2021 | 17.04 | 17.15 | 16.85 | 16.97 | 299,589 | -0.23(-1.33%) |
May 03, 2021 | 16.90 | 17.29 | 16.79 | 17.20 | 411,416 | +0.47(+2.78%) |
Apr 30, 2021 | 17.07 | 17.10 | 16.55 | 16.73 | 552,396 | -0.56(-3.24%) |
Apr 29, 2021 | 17.66 | 17.74 | 17.00 | 17.29 | 409,652 | -0.06(-0.33%) |
Apr 28, 2021 | 17.40 | 17.53 | 17.01 | 17.35 | 474,191 | -0.29(-1.67%) |
Apr 27, 2021 | 17.45 | 17.66 | 17.32 | 17.65 | 343,334 | +0.07(+0.38%) |
Apr 26, 2021 | 17.71 | 17.88 | 17.50 | 17.58 | 311,313 | -0.02(-0.11%) |
Apr 23, 2021 | 17.46 | 17.96 | 17.43 | 17.60 | 353,811 | +0.28(+1.59%) |
Apr 22, 2021 | 17.65 | 17.65 | 17.24 | 17.32 | 356,649 | -0.23(-1.30%) |
Apr 21, 2021 | 17.27 | 17.64 | 17.15 | 17.55 | 195,965 | +0.28(+1.60%) |
Apr 20, 2021 | 17.52 | 17.62 | 17.05 | 17.27 | 297,246 | -0.37(-2.10%) |
Apr 19, 2021 | 17.85 | 17.91 | 17.43 | 17.65 | 262,715 | -0.30(-1.69%) |
Apr 16, 2021 | 18.24 | 18.33 | 17.80 | 17.95 | 268,568 | -0.09(-0.53%) |
Apr 15, 2021 | 17.86 | 18.05 | 17.50 | 18.04 | 241,601 | +0.18(+1.01%) |
Apr 14, 2021 | 17.97 | 18.30 | 17.84 | 17.86 | 247,139 | +0.06(+0.32%) |
Apr 13, 2021 | 18.15 | 18.16 | 17.52 | 17.81 | 498,515 | -0.34(-1.88%) |
Apr 12, 2021 | 17.81 | 18.23 | 17.81 | 18.15 | 219,582 | +0.31(+1.76%) |
Apr 09, 2021 | 17.71 | 17.91 | 17.60 | 17.84 | 290,247 | +0.12(+0.70%) |
Apr 08, 2021 | 17.61 | 17.74 | 17.35 | 17.71 | 284,769 | +0.13(+0.76%) |
Apr 07, 2021 | 17.96 | 17.99 | 17.18 | 17.58 | 409,689 | -0.52(-2.89%) |
Apr 06, 2021 | 17.76 | 18.32 | 17.76 | 18.10 | 386,716 | +0.33(+1.86%) |
Apr 05, 2021 | 17.61 | 17.84 | 17.56 | 17.77 | 243,750 | +0.32(+1.84%) |
Apr 01, 2021 | 17.83 | 18.05 | 17.25 | 17.45 | 392,180 | -0.34(-1.92%) |
Mar 31, 2021 | 17.93 | 18.37 | 17.78 | 17.79 | 629,161 | +0.08(+0.43%) |
Mar 30, 2021 | 17.30 | 17.95 | 17.30 | 17.71 | 382,717 | +0.38(+2.18%) |
Mar 29, 2021 | 17.73 | 18.12 | 17.34 | 17.34 | 518,842 | -0.32(-1.82%) |
Mar 26, 2021 | 17.76 | 17.95 | 17.48 | 17.66 | 380,238 | +0.36(+2.08%) |
Mar 25, 2021 | 16.59 | 17.45 | 16.53 | 17.30 | 435,699 | +0.50(+2.99%) |
Mar 24, 2021 | 16.78 | 17.20 | 16.56 | 16.80 | 330,298 | +0.22(+1.31%) |
Mar 23, 2021 | 17.49 | 17.78 | 16.48 | 16.58 | 344,627 | -1.18(-6.66%) |
Mar 22, 2021 | 18.17 | 18.25 | 17.47 | 17.76 | 576,254 | -0.36(-1.98%) |
Mar 19, 2021 | 18.45 | 18.45 | 18.05 | 18.12 | 1,242,485 | -0.33(-1.79%) |
Mar 18, 2021 | 18.74 | 19.10 | 18.37 | 18.45 | 524,901 | -0.41(-2.16%) |
Mar 17, 2021 | 18.80 | 18.92 | 18.51 | 18.86 | 285,962 | +0.12(+0.66%) |
Mar 16, 2021 | 18.96 | 18.96 | 18.56 | 18.74 | 401,232 | -0.26(-1.35%) |
Mar 15, 2021 | 19.17 | 19.18 | 18.47 | 18.99 | 372,760 | -0.35(-1.81%) |
Mar 12, 2021 | 18.95 | 19.45 | 18.95 | 19.34 | 301,823 | +0.17(+0.89%) |
Mar 11, 2021 | 17.98 | 19.36 | 17.87 | 19.17 | 1,115,256 | +1.26(+7.03%) |
Mar 10, 2021 | 17.15 | 17.95 | 17.08 | 17.91 | 357,696 | +0.66(+3.84%) |
Mar 09, 2021 | 17.13 | 17.50 | 16.80 | 17.25 | 430,919 | +0.26(+1.56%) |
Mar 08, 2021 | 17.02 | 17.50 | 16.97 | 16.99 | 450,113 | +0.06(+0.34%) |
Mar 05, 2021 | 16.90 | 16.99 | 16.36 | 16.93 | 423,672 | +0.40(+2.40%) |
Mar 04, 2021 | 16.93 | 17.04 | 16.15 | 16.53 | 639,712 | -0.44(-2.62%) |
Mar 03, 2021 | 16.59 | 17.23 | 16.49 | 16.98 | 643,972 | +0.43(+2.57%) |
Mar 02, 2021 | 16.61 | 16.81 | 16.40 | 16.55 | 415,695 | -0.02(-0.11%) |
Mar 01, 2021 | 16.01 | 16.75 | 15.93 | 16.57 | 481,086 | +0.88(+5.61%) |
Feb 26, 2021 | 15.99 | 16.09 | 15.50 | 15.69 | 475,667 | -0.30(-1.89%) |
Feb 25, 2021 | 16.45 | 16.64 | 15.94 | 15.99 | 519,070 | -0.50(-3.04%) |
Feb 24, 2021 | 16.32 | 16.62 | 16.25 | 16.49 | 357,611 | +0.26(+1.57%) |
Feb 23, 2021 | 16.46 | 16.51 | 15.97 | 16.24 | 443,409 | -0.28(-1.72%) |
Feb 22, 2021 | 16.14 | 16.73 | 16.06 | 16.52 | 326,829 | +0.33(+2.05%) |
Feb 19, 2021 | 15.95 | 16.28 | 15.95 | 16.19 | 312,814 | +0.35(+2.21%) |
Feb 18, 2021 | 16.27 | 16.33 | 15.84 | 15.84 | 315,239 | -0.51(-3.13%) |
Feb 17, 2021 | 16.03 | 16.67 | 15.96 | 16.35 | 521,803 | +0.25(+1.53%) |
Feb 16, 2021 | 16.00 | 16.33 | 15.93 | 16.11 | 544,088 | +0.24(+1.49%) |
Feb 12, 2021 | 15.58 | 15.90 | 15.44 | 15.87 | 336,275 | +0.19(+1.21%) |
Feb 11, 2021 | 15.86 | 16.08 | 15.33 | 15.68 | 497,480 | -0.18(-1.13%) |
Feb 10, 2021 | 16.16 | 16.46 | 15.85 | 15.86 | 371,479 | -0.24(-1.47%) |
Feb 09, 2021 | 16.36 | 16.47 | 16.07 | 16.10 | 437,035 | -0.24(-1.45%) |
Feb 08, 2021 | 15.91 | 16.53 | 15.88 | 16.33 | 511,024 | +0.43(+2.68%) |
Feb 05, 2021 | 16.05 | 16.09 | 15.64 | 15.91 | 395,878 | +0.10(+0.66%) |
Feb 04, 2021 | 15.71 | 15.94 | 15.49 | 15.80 | 524,905 | +0.19(+1.21%) |
Feb 03, 2021 | 15.27 | 15.75 | 14.81 | 15.61 | 544,628 | +0.31(+2.04%) |
Feb 02, 2021 | 15.37 | 15.45 | 14.96 | 15.30 | 294,717 | +0.06(+0.37%) |
Feb 01, 2021 | 15.26 | 15.27 | 14.64 | 15.24 | 520,809 | +0.15(+1.00%) |
Jan 29, 2021 | 16.03 | 16.03 | 15.08 | 15.09 | 573,527 | -0.57(-3.63%) |
Jan 28, 2021 | 16.31 | 16.57 | 15.58 | 15.66 | 528,123 | -0.44(-2.76%) |
Jan 27, 2021 | 15.76 | 16.39 | 15.70 | 16.11 | 597,247 | -0.08(-0.47%) |
Jan 26, 2021 | 16.03 | 16.25 | 15.84 | 16.18 | 482,086 | +0.41(+2.58%) |
Jan 25, 2021 | 16.02 | 16.20 | 15.58 | 15.77 | 423,037 | -0.38(-2.34%) |
Jan 22, 2021 | 15.76 | 16.15 | 15.76 | 16.15 | 312,180 | +0.15(+0.95%) |
Jan 21, 2021 | 16.10 | 16.17 | 15.93 | 16.00 | 388,132 | -0.05(-0.29%) |
Jan 20, 2021 | 16.21 | 16.28 | 15.92 | 16.05 | 270,897 | -0.07(-0.41%) |
Jan 19, 2021 | 16.41 | 16.46 | 15.98 | 16.11 | 294,473 | -0.04(-0.23%) |
Jan 15, 2021 | 16.63 | 16.63 | 16.10 | 16.15 | 558,098 | -0.73(-4.32%) |
Jan 14, 2021 | 16.96 | 17.20 | 16.85 | 16.88 | 412,775 | +0.06(+0.34%) |
Jan 13, 2021 | 17.20 | 17.24 | 16.71 | 16.82 | 369,477 | -0.48(-2.79%) |
Jan 12, 2021 | 17.26 | 17.38 | 16.95 | 17.31 | 450,401 | +0.22(+1.27%) |
Jan 11, 2021 | 16.79 | 17.26 | 16.77 | 17.09 | 265,696 | -0.01(-0.05%) |
Jan 08, 2021 | 17.57 | 17.57 | 16.84 | 17.10 | 253,210 | -0.44(-2.48%) |
Jan 07, 2021 | 17.68 | 17.77 | 17.33 | 17.53 | 281,433 | -0.02(-0.11%) |
Jan 06, 2021 | 16.32 | 17.72 | 16.32 | 17.55 | 631,945 | +1.40(+8.67%) |
Jan 05, 2021 | 15.75 | 16.30 | 15.75 | 16.15 | 354,600 | +0.31(+1.96%) |
Jan 04, 2021 | 16.35 | 16.50 | 15.62 | 15.84 | 520,047 | -0.39(-2.38%) |
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 213,539 | -0.11(-0.69%) | |
Dec 30, 2020 | 16.31 | 16.44 | 16.01 | 16.34 | 213,539 | +0.23(+1.40%) |
Dec 29, 2020 | 16.47 | 16.47 | 15.90 | 16.11 | 442,965 | -0.22(-1.33%) |
Dec 28, 2020 | 16.60 | 16.68 | 16.26 | 16.33 | 252,792 | -0.06(-0.34%) |
Dec 24, 2020 | 16.60 | 16.60 | 16.29 | 16.39 | 106,600 | -0.10(-0.63%) |
Dec 23, 2020 | 16.37 | 16.60 | 16.21 | 16.49 | 282,585 | +0.27(+1.68%) |
Dec 22, 2020 | 16.32 | 16.48 | 16.12 | 16.22 | 201,882 | -0.17(-1.03%) |
Dec 21, 2020 | 15.98 | 16.65 | 15.98 | 16.39 | 445,153 | +0.05(+0.29%) |
Dec 18, 2020 | 16.38 | 16.63 | 16.06 | 16.34 | 1,398,971 | +0.35(+2.18%) |
Dec 17, 2020 | 16.44 | 16.54 | 15.90 | 15.99 | 389,060 | -0.30(-1.85%) |
Dec 16, 2020 | 16.73 | 16.87 | 16.04 | 16.29 | 380,806 | -0.37(-2.21%) |
Dec 15, 2020 | 16.30 | 16.71 | 16.17 | 16.66 | 731,309 | +0.63(+3.94%) |
Dec 14, 2020 | 17.29 | 17.31 | 15.94 | 16.03 | 670,996 | -1.09(-6.38%) |
Dec 11, 2020 | 16.98 | 17.37 | 16.81 | 17.12 | 351,123 | +0.04(+0.22%) |
Dec 10, 2020 | 17.53 | 17.65 | 17.02 | 17.08 | 552,395 | -0.63(-3.56%) |
Dec 09, 2020 | 17.70 | 18.05 | 17.64 | 17.72 | 465,491 | +0.29(+1.68%) |
Dec 08, 2020 | 16.95 | 17.46 | 16.95 | 17.42 | 347,108 | +0.39(+2.27%) |
Dec 07, 2020 | 17.44 | 17.44 | 16.94 | 17.04 | 380,381 | -0.40(-2.32%) |
Dec 04, 2020 | 17.07 | 17.47 | 16.99 | 17.44 | 353,671 | +0.54(+3.18%) |
Dec 03, 2020 | 17.03 | 17.14 | 16.74 | 16.91 | 281,427 | -0.07(-0.39%) |
Dec 02, 2020 | 16.57 | 17.13 | 16.57 | 16.97 | 344,294 | +0.28(+1.69%) |
Dec 01, 2020 | 16.87 | 16.95 | 16.68 | 16.69 | 347,786 | +0.04(+0.23%) |
Nov 30, 2020 | 16.84 | 17.02 | 16.51 | 16.65 | 486,359 | -0.31(-1.83%) |
Nov 27, 2020 | 16.91 | 17.16 | 16.77 | 16.96 | 97,894 | +0.02(+0.11%) |
Nov 25, 2020 | 17.17 | 17.17 | 16.74 | 16.94 | 217,235 | -0.46(-2.65%) |
Nov 24, 2020 | 16.72 | 17.61 | 16.72 | 17.41 | 368,556 | +0.69(+4.11%) |
Nov 23, 2020 | 16.57 | 16.76 | 16.53 | 16.72 | 236,880 | +0.30(+1.84%) |
Nov 20, 2020 | 16.26 | 16.48 | 16.07 | 16.42 | 275,632 | +0.06(+0.35%) |
Nov 19, 2020 | 16.27 | 16.44 | 15.93 | 16.36 | 300,962 | +0.01(+0.06%) |
Nov 18, 2020 | 16.71 | 16.89 | 16.34 | 16.35 | 528,401 | -0.28(-1.70%) |
Nov 17, 2020 | 16.01 | 16.66 | 15.89 | 16.63 | 448,787 | +0.34(+2.08%) |
Nov 16, 2020 | 16.22 | 16.57 | 15.97 | 16.29 | 375,802 | +0.57(+3.65%) |
Nov 13, 2020 | 15.80 | 15.95 | 15.52 | 15.72 | 362,590 | +0.14(+0.91%) |
Nov 12, 2020 | 16.00 | 16.00 | 15.49 | 15.58 | 523,886 | -0.81(-4.94%) |
Nov 11, 2020 | 16.38 | 16.39 | 15.54 | 16.39 | 388,587 | +0.14(+0.87%) |
Nov 10, 2020 | 15.83 | 16.49 | 15.26 | 16.25 | 673,846 | +0.72(+4.61%) |
Nov 09, 2020 | 16.38 | 16.68 | 15.05 | 15.53 | 960,598 | +0.26(+1.73%) |
Nov 06, 2020 | 16.15 | 16.16 | 15.16 | 15.27 | 1,040,946 | -0.67(-4.20%) |
Nov 05, 2020 | 14.82 | 16.28 | 14.60 | 15.94 | 1,144,222 | +1.52(+10.52%) |
Nov 04, 2020 | 14.32 | 14.57 | 14.11 | 14.42 | 582,911 | -0.21(-1.42%) |
Nov 03, 2020 | 14.13 | 14.71 | 14.11 | 14.63 | 700,959 | +0.65(+4.65%) |
Nov 02, 2020 | 13.58 | 14.01 | 13.44 | 13.98 | 463,153 | +0.55(+4.07%) |
Oct 30, 2020 | 13.42 | 13.60 | 13.13 | 13.43 | 441,372 | -0.07(-0.49%) |
Oct 29, 2020 | 13.25 | 13.52 | 13.20 | 13.50 | 311,264 | +0.15(+1.13%) |
Oct 28, 2020 | 13.33 | 13.52 | 13.22 | 13.35 | 580,212 | -0.40(-2.88%) |
Oct 27, 2020 | 13.87 | 13.98 | 13.62 | 13.74 | 374,732 | -0.24(-1.75%) |
Oct 26, 2020 | 13.68 | 14.00 | 13.49 | 13.99 | 498,248 | +0.07(+0.47%) |
Oct 23, 2020 | 13.90 | 14.19 | 13.87 | 13.92 | 683,559 | +0.10(+0.75%) |
Oct 22, 2020 | 13.62 | 13.94 | 13.55 | 13.82 | 457,036 | +0.31(+2.30%) |
Oct 21, 2020 | 13.43 | 13.72 | 13.43 | 13.51 | 277,565 | +0.08(+0.56%) |
Oct 20, 2020 | 13.48 | 13.69 | 13.34 | 13.43 | 278,093 | +0.00(+0.00%) |
Oct 19, 2020 | 13.44 | 13.57 | 13.26 | 13.43 | 464,387 | +0.00(+0.00%) |
Oct 16, 2020 | 13.45 | 13.84 | 13.32 | 13.43 | 546,274 | +0.14(+1.06%) |
Oct 15, 2020 | 12.95 | 13.38 | 12.84 | 13.29 | 377,610 | +0.15(+1.15%) |
Oct 14, 2020 | 13.20 | 13.49 | 13.07 | 13.14 | 475,776 | -0.02(-0.14%) |
Oct 13, 2020 | 12.96 | 13.22 | 12.91 | 13.16 | 383,427 | +0.00(+0.00%) |
Oct 12, 2020 | 12.96 | 13.19 | 12.94 | 13.16 | 312,929 | +0.20(+1.53%) |
Oct 09, 2020 | 13.35 | 13.37 | 12.93 | 12.96 | 281,578 | -0.24(-1.85%) |
Oct 08, 2020 | 13.10 | 13.29 | 12.87 | 13.20 | 357,712 | +0.27(+2.11%) |
Oct 07, 2020 | 12.97 | 13.02 | 12.69 | 12.93 | 453,307 | +0.20(+1.55%) |
Oct 06, 2020 | 12.55 | 13.09 | 12.40 | 12.73 | 828,037 | +0.52(+4.24%) |
Oct 05, 2020 | 11.71 | 12.32 | 11.56 | 12.22 | 556,075 | +0.68(+5.88%) |
Oct 02, 2020 | 10.93 | 11.69 | 10.90 | 11.54 | 651,281 | +0.28(+2.51%) |
Oct 01, 2020 | 11.25 | 11.45 | 11.13 | 11.25 | 343,409 | -0.01(-0.08%) |
Sep 30, 2020 | 11.43 | 11.67 | 11.13 | 11.26 | 416,554 | -0.06(-0.50%) |
Sep 29, 2020 | 11.64 | 11.72 | 11.25 | 11.32 | 282,602 | -0.28(-2.42%) |
Sep 28, 2020 | 11.32 | 11.89 | 11.32 | 11.60 | 505,378 | +0.55(+5.00%) |
Sep 25, 2020 | 10.79 | 11.12 | 10.73 | 11.05 | 549,696 | +0.24(+2.25%) |
Sep 24, 2020 | 10.63 | 11.04 | 10.50 | 10.81 | 617,319 | +0.12(+1.14%) |
Sep 23, 2020 | 10.75 | 11.06 | 10.68 | 10.68 | 585,206 | -0.07(-0.70%) |
Sep 22, 2020 | 10.36 | 10.78 | 10.34 | 10.76 | 630,760 | +0.43(+4.17%) |
Sep 21, 2020 | 10.67 | 10.67 | 10.17 | 10.33 | 649,681 | -0.52(-4.83%) |
Sep 18, 2020 | 10.99 | 10.99 | 10.69 | 10.85 | 1,220,703 | +0.06(+0.52%) |
Sep 17, 2020 | 10.56 | 10.92 | 10.47 | 10.80 | 572,160 | +0.09(+0.87%) |
Sep 16, 2020 | 10.45 | 10.84 | 10.42 | 10.70 | 421,278 | +0.27(+2.60%) |
Sep 15, 2020 | 10.46 | 10.57 | 10.33 | 10.43 | 373,365 | +0.07(+0.72%) |
Sep 14, 2020 | 10.49 | 10.53 | 10.29 | 10.36 | 303,555 | -0.02(-0.18%) |
Sep 11, 2020 | 10.56 | 10.66 | 10.32 | 10.38 | 312,096 | -0.17(-1.60%) |
Sep 10, 2020 | 11.23 | 11.23 | 10.54 | 10.54 | 449,135 | -0.63(-5.61%) |
Sep 09, 2020 | 11.05 | 11.24 | 11.02 | 11.17 | 408,029 | +0.15(+1.36%) |
Sep 08, 2020 | 11.04 | 11.28 | 11.00 | 11.02 | 373,731 | -0.21(-1.83%) |
Sep 04, 2020 | 11.28 | 11.36 | 11.06 | 11.23 | 337,427 | +0.19(+1.69%) |
Sep 03, 2020 | 11.32 | 11.45 | 10.90 | 11.04 | 434,014 | -0.28(-2.48%) |
Sep 02, 2020 | 11.47 | 11.55 | 11.26 | 11.32 | 432,448 | -0.15(-1.31%) |
Sep 01, 2020 | 11.29 | 11.53 | 11.09 | 11.47 | 413,561 | +0.05(+0.41%) |
Aug 31, 2020 | 11.55 | 11.61 | 11.36 | 11.42 | 393,922 | -0.22(-1.85%) |
Aug 28, 2020 | 11.85 | 11.92 | 11.53 | 11.64 | 357,307 | -0.12(-1.03%) |
Aug 27, 2020 | 11.87 | 12.01 | 11.72 | 11.76 | 429,736 | -0.07(-0.55%) |
Aug 26, 2020 | 11.84 | 11.96 | 11.72 | 11.83 | 452,266 | -0.05(-0.39%) |
Aug 25, 2020 | 12.10 | 12.39 | 11.82 | 11.87 | 582,123 | -0.13(-1.09%) |
Aug 24, 2020 | 11.88 | 12.02 | 11.76 | 12.00 | 697,750 | +0.29(+2.48%) |
Aug 21, 2020 | 11.66 | 12.04 | 11.66 | 11.71 | 2,428,688 | -0.07(-0.64%) |
Aug 20, 2020 | 11.70 | 11.91 | 11.65 | 11.79 | 429,069 | -0.07(-0.63%) |
Aug 19, 2020 | 11.79 | 11.99 | 11.68 | 11.86 | 512,300 | +0.20(+1.68%) |
Aug 18, 2020 | 11.88 | 11.98 | 11.62 | 11.67 | 661,145 | -0.22(-1.89%) |
Aug 17, 2020 | 11.87 | 12.11 | 11.68 | 11.89 | 448,680 | -0.01(-0.08%) |
Aug 14, 2020 | 11.76 | 11.98 | 11.70 | 11.90 | 455,853 | -0.02(-0.16%) |
Aug 13, 2020 | 12.08 | 12.28 | 11.83 | 11.92 | 389,538 | -0.32(-2.60%) |
Aug 12, 2020 | 12.49 | 12.66 | 12.17 | 12.24 | 712,811 | -0.03(-0.23%) |
Aug 11, 2020 | 12.29 | 12.66 | 12.13 | 12.27 | 708,107 | +0.23(+1.94%) |
Aug 10, 2020 | 11.48 | 12.14 | 11.48 | 12.03 | 662,457 | +0.55(+4.81%) |
Aug 07, 2020 | 11.20 | 11.50 | 11.09 | 11.48 | 372,057 | +0.27(+2.42%) |
Aug 06, 2020 | 11.27 | 11.45 | 11.16 | 11.21 | 428,169 | -0.20(-1.72%) |
Aug 05, 2020 | 11.13 | 11.47 | 11.06 | 11.41 | 927,175 | +0.38(+3.48%) |
Aug 04, 2020 | 10.84 | 11.17 | 10.84 | 11.02 | 855,981 | +0.15(+1.38%) |
Aug 03, 2020 | 10.76 | 11.00 | 10.74 | 10.87 | 674,812 | +0.22(+2.02%) |
Jul 31, 2020 | 11.59 | 11.63 | 10.31 | 10.66 | 1,286,008 | -1.01(-8.66%) |
Jul 30, 2020 | 11.97 | 12.17 | 11.15 | 11.67 | 1,525,088 | -0.51(-4.22%) |
Jul 29, 2020 | 11.24 | 12.76 | 10.92 | 12.18 | 1,236,154 | +1.33(+12.24%) |
Jul 28, 2020 | 10.88 | 11.13 | 10.83 | 10.85 | 768,179 | -0.20(-1.78%) |
Jul 27, 2020 | 10.81 | 11.09 | 10.69 | 11.05 | 596,197 | +0.21(+1.90%) |
Jul 24, 2020 | 10.85 | 11.02 | 10.80 | 10.84 | 835,285 | -0.03(-0.26%) |
Jul 23, 2020 | 10.69 | 11.01 | 10.61 | 10.87 | 813,718 | +0.07(+0.69%) |
Jul 22, 2020 | 11.00 | 11.11 | 10.70 | 10.80 | 554,417 | -0.29(-2.62%) |
Jul 21, 2020 | 10.71 | 11.28 | 10.65 | 11.09 | 1,045,244 | +0.55(+5.24%) |
Jul 20, 2020 | 10.53 | 10.64 | 10.14 | 10.53 | 599,723 | -0.10(-0.97%) |
Jul 17, 2020 | 10.64 | 10.75 | 10.51 | 10.64 | 532,701 | -0.04(-0.35%) |
Jul 16, 2020 | 10.55 | 10.76 | 10.40 | 10.68 | 301,001 | +0.21(+1.97%) |
Jul 15, 2020 | 10.32 | 10.54 | 10.22 | 10.47 | 430,137 | +0.45(+4.48%) |
Jul 14, 2020 | 9.721 | 10.05 | 9.655 | 10.02 | 364,821 | +0.33(+3.38%) |
Jul 13, 2020 | 9.815 | 9.861 | 9.618 | 9.693 | 379,463 | +0.03(+0.29%) |
Jul 10, 2020 | 9.571 | 9.768 | 9.496 | 9.665 | 398,457 | +0.17(+1.77%) |
Jul 09, 2020 | 9.655 | 9.777 | 9.328 | 9.496 | 663,785 | -0.22(-2.22%) |
Jul 08, 2020 | 9.515 | 10.02 | 9.496 | 9.712 | 643,139 | +0.20(+2.06%) |
Jul 07, 2020 | 9.833 | 9.889 | 9.506 | 9.515 | 868,743 | -0.47(-4.69%) |
Jul 06, 2020 | 9.758 | 10.06 | 9.684 | 9.983 | 587,698 | +0.52(+5.54%) |
Jul 02, 2020 | 9.487 | 9.946 | 9.440 | 9.459 | 495,292 | +0.24(+2.64%) |