Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.84 | 18.09 | 17.84 | 18.04 | 108,141 | +0.06(+0.33%) |
Jul 29, 2021 | 17.79 | 18.14 | 17.79 | 17.98 | 101,826 | +0.05(+0.28%) |
Jul 28, 2021 | 17.56 | 17.98 | 17.45 | 17.93 | 97,879 | +0.44(+2.52%) |
Jul 27, 2021 | 17.22 | 17.60 | 17.22 | 17.49 | 99,254 | -0.19(-1.07%) |
Jul 26, 2021 | 17.58 | 17.76 | 17.58 | 17.68 | 79,810 | +0.11(+0.63%) |
Jul 23, 2021 | 17.49 | 17.61 | 17.32 | 17.57 | 110,299 | +0.18(+1.04%) |
Jul 22, 2021 | 17.65 | 17.67 | 17.36 | 17.39 | 129,359 | -0.31(-1.75%) |
Jul 21, 2021 | 17.71 | 17.82 | 17.63 | 17.70 | 91,024 | +0.14(+0.80%) |
Jul 20, 2021 | 17.27 | 17.84 | 17.24 | 17.56 | 186,881 | +0.27(+1.56%) |
Jul 19, 2021 | 17.32 | 17.47 | 17.07 | 17.29 | 133,946 | -0.17(-0.97%) |
Jul 16, 2021 | 17.61 | 17.61 | 17.39 | 17.46 | 125,828 | -0.03(-0.17%) |
Jul 15, 2021 | 17.21 | 17.51 | 16.99 | 17.49 | 109,090 | +0.21(+1.22%) |
Jul 14, 2021 | 17.32 | 17.50 | 17.19 | 17.28 | 94,722 | +0.00(+0.00%) |
Jul 13, 2021 | 17.47 | 17.47 | 17.25 | 17.28 | 111,535 | -0.22(-1.26%) |
Jul 12, 2021 | 17.23 | 17.55 | 17.13 | 17.50 | 107,953 | +0.21(+1.21%) |
Jul 09, 2021 | 17.23 | 17.33 | 17.04 | 17.29 | 154,718 | +0.33(+1.95%) |
Jul 08, 2021 | 17.00 | 17.20 | 16.70 | 16.96 | 324,465 | -0.01(-0.06%) |
Jul 07, 2021 | 16.79 | 17.07 | 16.75 | 16.97 | 179,492 | +0.11(+0.65%) |
Jul 06, 2021 | 17.10 | 17.11 | 16.69 | 16.86 | 173,723 | -0.29(-1.69%) |
Jul 02, 2021 | 17.45 | 17.46 | 17.12 | 17.15 | 160,294 | -0.21(-1.21%) |
Jul 01, 2021 | 16.93 | 17.54 | 16.93 | 17.36 | 153,954 | +0.14(+0.81%) |
Jun 30, 2021 | 17.29 | 17.44 | 17.16 | 17.22 | 173,260 | -0.09(-0.52%) |
Jun 29, 2021 | 17.37 | 17.48 | 17.30 | 17.31 | 106,825 | +0.03(+0.17%) |
Jun 28, 2021 | 17.68 | 17.68 | 17.20 | 17.28 | 189,405 | -0.40(-2.26%) |
Jun 25, 2021 | 17.72 | 17.82 | 17.55 | 17.68 | 1,420,649 | +0.04(+0.23%) |
Jun 24, 2021 | 17.32 | 17.64 | 17.26 | 17.64 | 240,274 | +0.44(+2.56%) |
Jun 23, 2021 | 16.88 | 17.32 | 16.88 | 17.20 | 224,208 | +0.19(+1.12%) |
Jun 22, 2021 | 16.96 | 17.18 | 16.88 | 17.01 | 301,609 | +0.03(+0.18%) |
Jun 21, 2021 | 16.45 | 17.04 | 16.45 | 16.98 | 405,925 | +0.61(+3.73%) |
Jun 18, 2021 | 16.81 | 16.81 | 16.34 | 16.37 | 561,385 | -0.37(-2.21%) |
Jun 17, 2021 | 17.04 | 17.05 | 16.71 | 16.74 | 292,277 | -0.22(-1.30%) |
Jun 16, 2021 | 16.85 | 17.07 | 16.77 | 16.96 | 337,929 | +0.03(+0.18%) |
Jun 15, 2021 | 16.72 | 17.01 | 16.68 | 16.93 | 159,057 | +0.21(+1.26%) |
Jun 14, 2021 | 16.80 | 17.14 | 16.63 | 16.72 | 139,806 | -0.21(-1.24%) |
Jun 11, 2021 | 16.96 | 17.09 | 16.89 | 16.93 | 164,225 | +0.02(+0.12%) |
Jun 10, 2021 | 17.19 | 17.21 | 16.89 | 16.91 | 149,207 | -0.14(-0.82%) |
Jun 09, 2021 | 17.09 | 17.16 | 16.96 | 17.05 | 149,971 | -0.08(-0.47%) |
Jun 08, 2021 | 17.35 | 17.35 | 17.11 | 17.13 | 163,103 | -0.23(-1.32%) |
Jun 07, 2021 | 17.34 | 17.43 | 16.88 | 17.36 | 191,508 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.42 | 17.25 | 17.37 | 167,926 | -0.03(-0.17%) |
Jun 03, 2021 | 17.22 | 17.47 | 17.18 | 17.40 | 142,341 | +0.19(+1.10%) |
Jun 02, 2021 | 17.70 | 17.92 | 17.18 | 17.21 | 150,951 | -0.48(-2.71%) |
Jun 01, 2021 | 17.78 | 17.98 | 17.32 | 17.69 | 190,939 | -0.08(-0.45%) |
May 28, 2021 | 17.55 | 17.80 | 17.45 | 17.77 | 87,057 | +0.22(+1.25%) |
May 27, 2021 | 17.38 | 17.66 | 17.38 | 17.55 | 203,460 | +0.33(+1.92%) |
May 26, 2021 | 17.07 | 17.41 | 17.07 | 17.22 | 119,513 | +0.16(+0.94%) |
May 25, 2021 | 17.45 | 17.62 | 17.04 | 17.06 | 155,960 | -0.40(-2.29%) |
May 24, 2021 | 17.63 | 17.64 | 16.50 | 17.46 | 126,540 | -0.14(-0.80%) |
May 21, 2021 | 17.67 | 17.77 | 17.58 | 17.60 | 149,112 | +0.06(+0.34%) |
May 20, 2021 | 17.57 | 17.59 | 17.38 | 17.54 | 114,095 | -0.10(-0.57%) |
May 19, 2021 | 17.42 | 17.69 | 17.29 | 17.64 | 124,692 | +0.13(+0.74%) |
May 18, 2021 | 18.04 | 18.04 | 17.49 | 17.51 | 147,497 | -0.55(-3.05%) |
May 17, 2021 | 18.18 | 18.20 | 17.01 | 18.06 | 135,255 | +0.08(+0.44%) |
May 14, 2021 | 17.61 | 18.02 | 17.61 | 17.98 | 112,134 | +0.23(+1.30%) |
May 13, 2021 | 17.08 | 17.85 | 17.08 | 17.75 | 126,026 | +0.63(+3.68%) |
May 12, 2021 | 17.68 | 17.70 | 17.09 | 17.12 | 139,826 | -0.50(-2.84%) |
May 11, 2021 | 17.86 | 17.86 | 17.42 | 17.62 | 101,276 | -0.17(-0.96%) |
May 10, 2021 | 18.10 | 18.28 | 17.78 | 17.79 | 108,558 | -0.33(-1.82%) |
May 07, 2021 | 18.14 | 18.21 | 18.00 | 18.12 | 96,290 | -0.10(-0.55%) |
May 06, 2021 | 18.18 | 18.26 | 18.01 | 18.22 | 81,083 | +0.06(+0.33%) |
May 05, 2021 | 18.13 | 18.27 | 18.00 | 18.16 | 142,032 | +0.02(+0.11%) |
May 04, 2021 | 18.41 | 18.41 | 18.05 | 18.14 | 346,639 | -0.31(-1.68%) |
May 03, 2021 | 18.36 | 18.71 | 18.21 | 18.45 | 170,455 | +0.18(+0.99%) |
Apr 30, 2021 | 18.29 | 18.48 | 18.13 | 18.27 | 135,800 | -0.13(-0.71%) |
Apr 29, 2021 | 18.40 | 18.57 | 18.24 | 18.40 | 132,894 | +0.31(+1.71%) |
Apr 28, 2021 | 18.31 | 18.36 | 18.05 | 18.09 | 65,363 | -0.14(-0.77%) |
Apr 27, 2021 | 18.49 | 18.54 | 18.16 | 18.23 | 108,203 | -0.26(-1.41%) |
Apr 26, 2021 | 18.78 | 18.81 | 18.45 | 18.49 | 137,038 | -0.17(-0.91%) |
Apr 23, 2021 | 18.26 | 18.74 | 18.16 | 18.66 | 123,500 | +0.48(+2.64%) |
Apr 22, 2021 | 18.21 | 18.28 | 17.51 | 18.18 | 122,732 | +0.00(+0.00%) |
Apr 21, 2021 | 17.77 | 18.21 | 17.77 | 18.18 | 107,234 | +0.27(+1.51%) |
Apr 20, 2021 | 18.18 | 18.24 | 17.91 | 17.91 | 219,788 | -0.26(-1.43%) |
Apr 19, 2021 | 18.10 | 18.17 | 17.98 | 18.17 | 163,698 | +0.12(+0.66%) |
Apr 16, 2021 | 18.25 | 18.25 | 17.95 | 18.05 | 138,500 | -0.02(-0.11%) |
Apr 15, 2021 | 17.98 | 18.09 | 17.73 | 18.07 | 185,718 | +0.10(+0.56%) |
Apr 14, 2021 | 17.67 | 17.99 | 17.67 | 17.97 | 117,701 | +0.30(+1.70%) |
Apr 13, 2021 | 17.80 | 17.86 | 17.61 | 17.67 | 112,123 | -0.18(-1.01%) |
Apr 12, 2021 | 17.58 | 17.96 | 17.58 | 17.85 | 148,451 | +0.01(+0.06%) |
Apr 09, 2021 | 17.74 | 17.89 | 17.70 | 17.84 | 93,700 | +0.20(+1.13%) |
Apr 08, 2021 | 17.48 | 17.67 | 17.41 | 17.64 | 139,624 | +0.15(+0.86%) |
Apr 07, 2021 | 17.69 | 17.71 | 17.45 | 17.49 | 137,943 | -0.16(-0.91%) |
Apr 06, 2021 | 17.59 | 17.69 | 17.29 | 17.65 | 100,102 | -0.08(-0.45%) |
Apr 05, 2021 | 17.61 | 17.79 | 17.50 | 17.73 | 88,538 | +0.14(+0.80%) |
Apr 01, 2021 | 17.40 | 17.61 | 17.31 | 17.59 | 99,000 | +0.11(+0.63%) |
Mar 31, 2021 | 17.60 | 17.99 | 17.26 | 17.48 | 185,273 | -0.16(-0.91%) |
Mar 30, 2021 | 17.70 | 17.84 | 17.53 | 17.64 | 92,165 | +0.08(+0.46%) |
Mar 29, 2021 | 17.75 | 17.98 | 16.94 | 17.56 | 138,693 | -0.31(-1.73%) |
Mar 26, 2021 | 17.74 | 17.97 | 17.72 | 17.87 | 143,800 | +0.20(+1.13%) |
Mar 25, 2021 | 17.52 | 17.84 | 17.28 | 17.67 | 214,917 | +0.18(+1.03%) |
Mar 24, 2021 | 17.70 | 18.08 | 17.47 | 17.49 | 245,140 | -0.14(-0.79%) |
Mar 23, 2021 | 17.88 | 18.05 | 17.57 | 17.63 | 165,613 | -0.23(-1.29%) |
Mar 22, 2021 | 17.94 | 17.99 | 17.62 | 17.86 | 162,164 | -0.11(-0.61%) |
Mar 19, 2021 | 17.72 | 18.02 | 17.42 | 17.97 | 731,000 | +0.14(+0.79%) |
Mar 18, 2021 | 17.65 | 17.99 | 17.65 | 17.83 | 169,515 | +0.17(+0.96%) |
Mar 17, 2021 | 17.67 | 17.82 | 17.45 | 17.66 | 134,623 | +0.01(+0.06%) |
Mar 16, 2021 | 17.55 | 17.76 | 17.39 | 17.65 | 128,502 | -0.08(-0.45%) |
Mar 15, 2021 | 17.89 | 17.91 | 17.52 | 17.73 | 159,926 | -0.21(-1.17%) |
Mar 12, 2021 | 17.73 | 17.94 | 17.53 | 17.94 | 201,700 | +0.34(+1.93%) |
Mar 11, 2021 | 17.61 | 17.65 | 17.31 | 17.60 | 250,844 | +0.02(+0.11%) |
Mar 10, 2021 | 17.48 | 17.62 | 17.29 | 17.58 | 240,215 | +0.11(+0.63%) |
Mar 09, 2021 | 17.62 | 17.74 | 17.38 | 17.47 | 207,721 | -0.13(-0.74%) |
Mar 08, 2021 | 17.35 | 17.69 | 17.11 | 17.60 | 387,704 | +0.41(+2.39%) |
Mar 05, 2021 | 16.96 | 17.30 | 16.96 | 17.19 | 300,400 | +0.32(+1.90%) |
Mar 04, 2021 | 16.96 | 17.15 | 16.73 | 16.87 | 239,076 | -0.04(-0.24%) |
Mar 03, 2021 | 16.55 | 17.09 | 16.55 | 16.91 | 326,334 | +0.35(+2.11%) |
Mar 02, 2021 | 16.73 | 16.79 | 16.49 | 16.56 | 170,245 | -0.18(-1.08%) |
Mar 01, 2021 | 16.66 | 16.84 | 16.51 | 16.74 | 222,496 | +0.40(+2.45%) |
Feb 26, 2021 | 16.68 | 16.86 | 16.21 | 16.34 | 322,000 | -0.43(-2.56%) |
Feb 25, 2021 | 16.89 | 16.95 | 16.66 | 16.77 | 177,848 | -0.07(-0.42%) |
Feb 24, 2021 | 16.63 | 16.96 | 16.63 | 16.84 | 234,468 | +0.19(+1.14%) |
Feb 23, 2021 | 16.58 | 16.69 | 16.45 | 16.65 | 240,600 | +0.12(+0.73%) |
Feb 22, 2021 | 16.40 | 16.58 | 16.12 | 16.53 | 182,130 | +0.06(+0.36%) |
Feb 19, 2021 | 16.28 | 16.58 | 16.21 | 16.47 | 172,900 | +0.18(+1.10%) |
Feb 18, 2021 | 16.30 | 16.44 | 16.00 | 16.29 | 177,682 | -0.08(-0.49%) |
Feb 17, 2021 | 16.10 | 16.40 | 15.89 | 16.37 | 155,148 | +0.20(+1.24%) |
Feb 16, 2021 | 15.98 | 16.30 | 15.98 | 16.17 | 178,795 | +0.13(+0.81%) |
Feb 12, 2021 | 15.68 | 16.13 | 15.68 | 16.04 | 134,800 | +0.10(+0.63%) |
Feb 11, 2021 | 15.85 | 16.12 | 15.85 | 15.94 | 166,730 | -0.05(-0.31%) |
Feb 10, 2021 | 16.02 | 16.10 | 15.93 | 15.99 | 133,932 | +0.01(+0.06%) |
Feb 09, 2021 | 16.04 | 16.06 | 15.73 | 15.98 | 165,822 | -0.08(-0.50%) |
Feb 08, 2021 | 15.82 | 16.08 | 15.71 | 16.06 | 162,440 | +0.26(+1.65%) |
Feb 05, 2021 | 15.96 | 16.00 | 15.69 | 15.80 | 183,200 | -0.05(-0.32%) |
Feb 04, 2021 | 15.72 | 15.86 | 15.69 | 15.85 | 162,488 | +0.15(+0.96%) |
Feb 03, 2021 | 15.81 | 15.90 | 15.64 | 15.70 | 146,675 | -0.16(-1.01%) |
Feb 02, 2021 | 15.95 | 15.99 | 15.60 | 15.86 | 122,672 | +0.38(+2.45%) |
Feb 01, 2021 | 15.29 | 15.69 | 15.29 | 15.48 | 168,202 | +0.06(+0.39%) |
Jan 29, 2021 | 15.65 | 15.74 | 15.35 | 15.42 | 239,000 | -0.28(-1.78%) |
Jan 28, 2021 | 15.85 | 15.96 | 14.72 | 15.70 | 235,659 | +0.10(+0.64%) |
Jan 27, 2021 | 15.81 | 15.84 | 15.51 | 15.60 | 192,034 | -0.41(-2.56%) |
Jan 26, 2021 | 16.34 | 16.34 | 15.59 | 16.01 | 160,108 | -0.24(-1.48%) |
Jan 25, 2021 | 16.07 | 16.33 | 15.91 | 16.25 | 145,625 | +0.08(+0.49%) |
Jan 22, 2021 | 15.64 | 16.22 | 15.64 | 16.17 | 238,200 | +0.36(+2.28%) |
Jan 21, 2021 | 15.78 | 16.16 | 15.75 | 15.81 | 144,497 | -0.10(-0.63%) |
Jan 20, 2021 | 15.96 | 16.05 | 14.70 | 15.91 | 138,393 | -0.09(-0.56%) |
Jan 19, 2021 | 16.10 | 16.20 | 15.84 | 16.00 | 148,451 | +0.02(+0.13%) |
Jan 15, 2021 | 15.62 | 16.20 | 15.62 | 15.98 | 263,900 | +0.00(+0.00%) |
Jan 14, 2021 | 15.91 | 16.11 | 15.90 | 15.98 | 128,394 | +0.10(+0.63%) |
Jan 13, 2021 | 15.93 | 15.98 | 15.69 | 15.88 | 169,659 | -0.10(-0.63%) |
Jan 12, 2021 | 15.99 | 16.08 | 15.86 | 15.98 | 142,629 | +0.00(+0.00%) |
Jan 11, 2021 | 15.87 | 16.01 | 15.86 | 15.98 | 133,214 | -0.02(-0.12%) |
Jan 08, 2021 | 16.36 | 16.36 | 15.71 | 16.00 | 384,900 | -0.24(-1.48%) |
Jan 07, 2021 | 15.96 | 16.63 | 15.96 | 16.24 | 250,573 | -0.16(-0.98%) |
Jan 06, 2021 | 15.81 | 16.75 | 15.74 | 16.40 | 408,916 | +0.84(+5.40%) |
Jan 05, 2021 | 15.58 | 15.74 | 15.45 | 15.56 | 167,207 | -0.05(-0.32%) |
Jan 04, 2021 | 15.60 | 15.69 | 15.35 | 15.61 | 166,428 | +0.05(+0.32%) |
Dec 31, 2020 | 15.56 | 15.56 | 15.56 | 146,534 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.61 | 15.70 | 15.55 | 15.57 | 146,534 | +0.05(+0.32%) |
Dec 29, 2020 | 15.42 | 15.64 | 15.42 | 15.52 | 163,375 | -0.03(-0.19%) |
Dec 28, 2020 | 15.35 | 15.61 | 15.33 | 15.55 | 175,660 | +0.21(+1.37%) |
Dec 24, 2020 | 15.39 | 15.40 | 15.22 | 15.34 | 93,100 | +0.04(+0.26%) |
Dec 23, 2020 | 15.09 | 15.41 | 15.02 | 15.30 | 206,155 | +0.25(+1.66%) |
Dec 22, 2020 | 14.95 | 15.09 | 14.84 | 15.05 | 132,898 | +0.08(+0.53%) |
Dec 21, 2020 | 14.97 | 15.19 | 14.82 | 14.97 | 201,896 | -0.06(-0.40%) |
Dec 18, 2020 | 15.46 | 15.58 | 14.97 | 15.03 | 679,000 | -0.48(-3.09%) |
Dec 17, 2020 | 15.56 | 15.56 | 15.40 | 15.51 | 181,642 | +0.04(+0.26%) |
Dec 16, 2020 | 15.53 | 15.54 | 15.36 | 15.47 | 199,449 | +0.07(+0.45%) |
Dec 15, 2020 | 15.17 | 15.44 | 15.10 | 15.40 | 192,578 | +0.32(+2.12%) |
Dec 14, 2020 | 15.17 | 15.23 | 14.83 | 15.08 | 167,372 | +0.01(+0.07%) |
Dec 11, 2020 | 14.88 | 15.08 | 14.62 | 15.07 | 147,100 | +0.15(+1.01%) |
Dec 10, 2020 | 15.03 | 15.14 | 14.82 | 14.92 | 177,639 | -0.22(-1.45%) |
Dec 09, 2020 | 15.10 | 15.18 | 15.06 | 15.14 | 177,760 | +0.07(+0.46%) |
Dec 08, 2020 | 14.76 | 15.09 | 14.76 | 15.07 | 195,437 | +0.18(+1.21%) |
Dec 07, 2020 | 14.93 | 14.98 | 14.28 | 14.89 | 163,052 | -0.10(-0.67%) |
Dec 04, 2020 | 14.79 | 14.99 | 14.73 | 14.99 | 165,500 | +0.29(+1.97%) |
Dec 03, 2020 | 14.69 | 14.77 | 14.60 | 14.70 | 151,311 | +0.00(+0.00%) |
Dec 02, 2020 | 14.50 | 14.87 | 14.17 | 14.70 | 141,629 | +0.12(+0.82%) |
Dec 01, 2020 | 14.46 | 14.74 | 14.46 | 14.58 | 176,342 | +0.21(+1.46%) |
Nov 30, 2020 | 14.61 | 14.71 | 14.29 | 14.37 | 296,790 | -0.33(-2.24%) |
Nov 27, 2020 | 14.85 | 14.86 | 14.62 | 14.70 | 129,900 | -0.20(-1.34%) |
Nov 25, 2020 | 14.98 | 15.03 | 14.78 | 14.90 | 160,900 | -0.10(-0.67%) |
Nov 24, 2020 | 14.71 | 15.19 | 14.67 | 15.00 | 271,655 | +0.47(+3.23%) |
Nov 23, 2020 | 14.54 | 14.69 | 14.51 | 14.53 | 156,023 | +0.04(+0.28%) |
Nov 20, 2020 | 14.37 | 14.50 | 14.34 | 14.49 | 136,600 | -0.06(-0.41%) |
Nov 19, 2020 | 14.43 | 14.56 | 14.37 | 14.55 | 160,678 | +0.05(+0.34%) |
Nov 18, 2020 | 14.76 | 14.86 | 14.47 | 14.50 | 174,606 | -0.17(-1.16%) |
Nov 17, 2020 | 14.71 | 14.76 | 14.51 | 14.67 | 230,354 | -0.07(-0.47%) |
Nov 16, 2020 | 14.61 | 14.90 | 13.91 | 14.74 | 234,251 | +0.35(+2.43%) |
Nov 13, 2020 | 14.05 | 14.44 | 14.00 | 14.39 | 132,500 | +0.44(+3.15%) |
Nov 12, 2020 | 14.05 | 14.20 | 13.81 | 13.95 | 178,831 | -0.24(-1.69%) |
Nov 11, 2020 | 14.33 | 14.34 | 14.12 | 14.19 | 173,746 | -0.07(-0.49%) |
Nov 10, 2020 | 13.81 | 14.35 | 13.75 | 14.26 | 296,514 | +0.63(+4.62%) |
Nov 09, 2020 | 13.15 | 14.04 | 13.12 | 13.63 | 385,836 | +0.70(+5.41%) |
Nov 06, 2020 | 13.11 | 13.19 | 12.88 | 12.93 | 164,300 | -0.10(-0.77%) |
Nov 05, 2020 | 12.79 | 13.10 | 12.77 | 13.03 | 201,194 | +0.24(+1.88%) |
Nov 04, 2020 | 12.87 | 12.92 | 12.56 | 12.79 | 175,282 | -0.26(-1.99%) |
Nov 03, 2020 | 12.92 | 13.14 | 12.70 | 13.05 | 226,777 | +0.32(+2.51%) |
Nov 02, 2020 | 12.20 | 12.88 | 12.20 | 12.73 | 248,450 | +0.54(+4.43%) |
Oct 30, 2020 | 11.86 | 12.63 | 11.86 | 12.19 | 334,000 | -0.73(-5.65%) |
Oct 29, 2020 | 12.62 | 12.96 | 12.38 | 12.92 | 143,587 | +0.22(+1.73%) |
Oct 28, 2020 | 12.74 | 12.91 | 12.24 | 12.70 | 149,256 | -0.18(-1.40%) |
Oct 27, 2020 | 13.15 | 13.23 | 12.84 | 12.88 | 160,345 | -0.33(-2.50%) |
Oct 26, 2020 | 12.89 | 13.29 | 11.64 | 13.21 | 241,903 | +0.29(+2.24%) |
Oct 23, 2020 | 12.62 | 12.99 | 12.62 | 12.92 | 204,100 | +0.29(+2.30%) |
Oct 22, 2020 | 12.49 | 12.75 | 12.47 | 12.63 | 230,510 | +0.18(+1.45%) |
Oct 21, 2020 | 12.42 | 12.53 | 12.40 | 12.45 | 143,108 | +0.07(+0.57%) |
Oct 20, 2020 | 12.14 | 12.51 | 12.14 | 12.38 | 217,262 | +0.26(+2.15%) |
Oct 19, 2020 | 12.22 | 12.43 | 12.10 | 12.12 | 287,470 | -0.12(-0.98%) |
Oct 16, 2020 | 12.16 | 12.39 | 12.16 | 12.24 | 236,400 | +0.04(+0.33%) |
Oct 15, 2020 | 11.78 | 12.22 | 11.66 | 12.20 | 162,941 | +0.30(+2.52%) |
Oct 14, 2020 | 12.41 | 12.48 | 11.88 | 11.90 | 394,588 | -0.55(-4.42%) |
Oct 13, 2020 | 12.32 | 12.52 | 12.09 | 12.45 | 149,446 | +0.00(+0.00%) |
Oct 12, 2020 | 12.24 | 12.53 | 12.09 | 12.45 | 209,733 | +0.14(+1.14%) |
Oct 09, 2020 | 12.32 | 12.39 | 12.09 | 12.31 | 157,700 | +0.01(+0.08%) |
Oct 08, 2020 | 12.16 | 12.40 | 12.01 | 12.30 | 209,776 | +0.24(+1.99%) |
Oct 07, 2020 | 11.93 | 12.18 | 11.78 | 12.06 | 340,992 | +0.28(+2.38%) |
Oct 06, 2020 | 11.71 | 12.04 | 11.66 | 11.78 | 208,320 | +0.12(+1.03%) |
Oct 05, 2020 | 11.67 | 11.76 | 11.52 | 11.66 | 164,831 | +0.02(+0.17%) |
Oct 02, 2020 | 11.19 | 11.69 | 11.02 | 11.64 | 229,800 | +0.29(+2.56%) |
Oct 01, 2020 | 11.15 | 11.42 | 11.05 | 11.35 | 253,410 | +0.25(+2.25%) |
Sep 30, 2020 | 10.94 | 11.16 | 10.88 | 11.10 | 167,910 | +0.07(+0.63%) |
Sep 29, 2020 | 11.00 | 11.07 | 10.82 | 11.03 | 142,601 | +0.01(+0.09%) |
Sep 28, 2020 | 10.94 | 11.10 | 10.70 | 11.02 | 192,398 | +0.16(+1.47%) |
Sep 25, 2020 | 10.80 | 10.90 | 10.80 | 10.86 | 194,700 | +0.01(+0.09%) |
Sep 24, 2020 | 10.64 | 10.99 | 10.59 | 10.85 | 228,737 | +0.19(+1.78%) |
Sep 23, 2020 | 10.98 | 11.12 | 10.65 | 10.66 | 198,416 | -0.29(-2.65%) |
Sep 22, 2020 | 10.87 | 10.98 | 10.76 | 10.95 | 240,440 | +0.07(+0.64%) |
Sep 21, 2020 | 11.28 | 11.28 | 10.81 | 10.88 | 292,099 | -0.58(-5.06%) |
Sep 18, 2020 | 11.41 | 11.50 | 11.27 | 11.46 | 590,000 | +0.12(+1.06%) |
Sep 17, 2020 | 11.16 | 11.37 | 11.15 | 11.34 | 201,954 | +0.09(+0.80%) |
Sep 16, 2020 | 11.17 | 11.34 | 11.02 | 11.25 | 240,844 | +0.08(+0.72%) |
Sep 15, 2020 | 11.27 | 11.43 | 11.11 | 11.17 | 222,181 | -0.07(-0.62%) |
Sep 14, 2020 | 11.32 | 11.32 | 11.14 | 11.24 | 205,297 | +0.02(+0.18%) |
Sep 11, 2020 | 10.87 | 11.34 | 10.73 | 11.22 | 346,600 | +0.54(+5.06%) |
Sep 10, 2020 | 10.85 | 10.89 | 10.65 | 10.68 | 209,933 | -0.14(-1.29%) |
Sep 09, 2020 | 10.88 | 10.95 | 10.77 | 10.82 | 178,668 | +0.00(+0.00%) |
Sep 08, 2020 | 11.00 | 11.00 | 10.70 | 10.82 | 201,822 | -0.20(-1.81%) |
Sep 04, 2020 | 10.97 | 11.18 | 10.95 | 11.02 | 245,800 | +0.22(+2.04%) |
Sep 03, 2020 | 10.84 | 11.01 | 10.73 | 10.80 | 192,689 | -0.01(-0.09%) |
Sep 02, 2020 | 10.81 | 10.94 | 10.74 | 10.81 | 210,895 | +0.03(+0.28%) |
Sep 01, 2020 | 10.61 | 10.86 | 10.27 | 10.78 | 178,332 | +0.11(+1.03%) |
Aug 31, 2020 | 10.80 | 10.84 | 10.62 | 10.67 | 265,743 | -0.17(-1.57%) |
Aug 28, 2020 | 10.96 | 10.96 | 10.72 | 10.84 | 130,500 | -0.03(-0.28%) |
Aug 27, 2020 | 10.81 | 11.08 | 10.81 | 10.87 | 137,226 | +0.12(+1.12%) |
Aug 26, 2020 | 11.02 | 11.02 | 10.74 | 10.75 | 126,823 | -0.30(-2.71%) |
Aug 25, 2020 | 11.21 | 11.27 | 11.00 | 11.05 | 82,283 | -0.07(-0.63%) |
Aug 24, 2020 | 11.00 | 11.28 | 10.97 | 11.12 | 213,753 | +0.22(+2.02%) |
Aug 21, 2020 | 10.95 | 10.96 | 10.71 | 10.90 | 240,000 | -0.05(-0.46%) |
Aug 20, 2020 | 11.22 | 11.25 | 10.89 | 10.95 | 171,889 | -0.37(-3.27%) |
Aug 19, 2020 | 11.48 | 11.55 | 11.31 | 11.32 | 182,265 | -0.17(-1.48%) |
Aug 18, 2020 | 11.76 | 11.76 | 11.45 | 11.49 | 139,766 | -0.25(-2.17%) |
Aug 17, 2020 | 11.80 | 11.80 | 11.51 | 11.74 | 119,977 | -0.06(-0.47%) |
Aug 14, 2020 | 11.78 | 11.95 | 11.78 | 11.80 | 92,600 | -0.06(-0.51%) |
Aug 13, 2020 | 11.92 | 11.93 | 11.66 | 11.86 | 146,125 | -0.12(-1.00%) |
Aug 12, 2020 | 12.31 | 12.33 | 11.92 | 11.98 | 141,431 | -0.18(-1.48%) |
Aug 11, 2020 | 12.27 | 12.49 | 12.13 | 12.16 | 168,397 | +0.03(+0.25%) |
Aug 10, 2020 | 12.16 | 12.38 | 12.01 | 12.13 | 143,286 | +0.03(+0.25%) |
Aug 07, 2020 | 11.62 | 12.12 | 11.56 | 12.10 | 146,700 | +0.41(+3.51%) |
Aug 06, 2020 | 11.71 | 11.89 | 11.68 | 11.69 | 110,951 | +0.01(+0.09%) |
Aug 05, 2020 | 11.75 | 11.93 | 11.66 | 11.68 | 162,408 | +0.07(+0.60%) |
Aug 04, 2020 | 11.67 | 11.78 | 11.48 | 11.61 | 250,419 | -0.06(-0.51%) |