Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.57 | 15.71 | 15.57 | 15.69 | 280,380 | +0.12(+0.78%) |
Aug 30, 2021 | 15.62 | 15.66 | 15.53 | 15.57 | 347,119 | -0.05(-0.32%) |
Aug 27, 2021 | 15.59 | 15.68 | 15.59 | 15.62 | 224,568 | +0.00(+0.00%) |
Aug 26, 2021 | 15.70 | 15.71 | 15.59 | 15.62 | 238,837 | -0.06(-0.36%) |
Aug 25, 2021 | 15.63 | 15.69 | 15.59 | 15.68 | 177,975 | +0.10(+0.64%) |
Aug 24, 2021 | 15.61 | 15.66 | 15.56 | 15.58 | 314,074 | -0.03(-0.18%) |
Aug 23, 2021 | 15.68 | 15.70 | 15.58 | 15.61 | 303,314 | -0.06(-0.36%) |
Aug 20, 2021 | 15.63 | 15.71 | 15.63 | 15.66 | 195,098 | +0.06(+0.41%) |
Aug 19, 2021 | 15.57 | 15.70 | 15.54 | 15.60 | 411,580 | -0.08(-0.50%) |
Aug 18, 2021 | 15.63 | 15.71 | 15.63 | 15.68 | 250,305 | +0.00(+0.00%) |
Aug 17, 2021 | 15.70 | 15.80 | 15.63 | 15.68 | 390,415 | -0.09(-0.59%) |
Aug 16, 2021 | 15.73 | 15.80 | 15.62 | 15.77 | 369,624 | +0.02(+0.14%) |
Aug 13, 2021 | 15.77 | 15.80 | 15.75 | 15.75 | 155,609 | -0.02(-0.14%) |
Aug 12, 2021 | 15.85 | 15.96 | 15.69 | 15.77 | 371,111 | +0.00(+0.00%) |
Aug 11, 2021 | 15.83 | 15.84 | 15.75 | 15.77 | 244,150 | -0.07(-0.45%) |
Aug 10, 2021 | 15.84 | 15.88 | 15.78 | 15.84 | 348,670 | -0.03(-0.18%) |
Aug 09, 2021 | 15.92 | 15.93 | 15.78 | 15.87 | 552,924 | -0.04(-0.27%) |
Aug 06, 2021 | 15.91 | 15.92 | 15.81 | 15.91 | 288,032 | +0.07(+0.44%) |
Aug 05, 2021 | 15.81 | 15.88 | 15.79 | 15.84 | 333,444 | +0.06(+0.40%) |
Aug 04, 2021 | 15.77 | 15.83 | 15.76 | 15.78 | 280,919 | -0.01(-0.04%) |
Aug 03, 2021 | 15.73 | 15.81 | 15.61 | 15.78 | 297,428 | +0.07(+0.45%) |
Aug 02, 2021 | 15.68 | 15.72 | 15.57 | 15.71 | 263,330 | +0.09(+0.59%) |
Jul 30, 2021 | 15.66 | 15.69 | 15.54 | 15.62 | 200,993 | -0.05(-0.31%) |
Jul 29, 2021 | 15.61 | 15.72 | 15.59 | 15.67 | 177,231 | +0.06(+0.41%) |
Jul 28, 2021 | 15.58 | 15.67 | 15.58 | 15.61 | 186,976 | -0.01(-0.04%) |
Jul 27, 2021 | 15.52 | 15.66 | 15.49 | 15.62 | 269,754 | +0.08(+0.52%) |
Jul 26, 2021 | 15.54 | 15.68 | 15.52 | 15.53 | 287,551 | -0.00(-0.02%) |
Jul 23, 2021 | 15.71 | 15.73 | 15.53 | 15.54 | 294,305 | -0.12(-0.76%) |
Jul 22, 2021 | 15.56 | 15.66 | 15.54 | 15.66 | 252,639 | +0.12(+0.77%) |
Jul 21, 2021 | 15.47 | 15.56 | 15.45 | 15.54 | 200,683 | +0.10(+0.64%) |
Jul 20, 2021 | 15.35 | 15.51 | 15.33 | 15.44 | 280,825 | +0.15(+0.97%) |
Jul 19, 2021 | 15.35 | 15.40 | 15.12 | 15.29 | 660,990 | -0.21(-1.36%) |
Jul 16, 2021 | 15.44 | 15.56 | 15.42 | 15.50 | 351,922 | +0.13(+0.87%) |
Jul 15, 2021 | 15.49 | 15.58 | 15.36 | 15.37 | 404,623 | -0.13(-0.86%) |
Jul 14, 2021 | 15.66 | 15.73 | 15.44 | 15.50 | 736,443 | -0.18(-1.17%) |
Jul 13, 2021 | 15.70 | 15.76 | 15.65 | 15.69 | 350,095 | -0.04(-0.23%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.64 | 15.72 | 604,438 | +0.10(+0.63%) |
Jul 09, 2021 | 15.57 | 15.67 | 15.56 | 15.62 | 383,570 | +0.07(+0.45%) |
Jul 08, 2021 | 15.46 | 15.57 | 15.28 | 15.55 | 521,349 | -0.05(-0.31%) |
Jul 07, 2021 | 15.49 | 15.63 | 15.46 | 15.60 | 352,815 | +0.11(+0.72%) |
Jul 06, 2021 | 15.42 | 15.53 | 15.39 | 15.49 | 425,908 | +0.06(+0.36%) |
Jul 02, 2021 | 15.35 | 15.45 | 15.32 | 15.44 | 220,230 | +0.15(+1.00%) |
Jul 01, 2021 | 15.34 | 15.41 | 15.28 | 15.28 | 317,090 | +0.00(+0.00%) |
Jun 30, 2021 | 15.46 | 15.51 | 15.28 | 15.28 | 441,967 | -0.22(-1.44%) |
Jun 29, 2021 | 15.48 | 15.52 | 15.46 | 15.51 | 213,257 | +0.03(+0.23%) |
Jun 28, 2021 | 15.46 | 15.48 | 15.35 | 15.47 | 375,234 | +0.06(+0.36%) |
Jun 25, 2021 | 15.44 | 15.46 | 15.37 | 15.41 | 235,045 | +0.01(+0.05%) |
Jun 24, 2021 | 15.49 | 15.53 | 15.35 | 15.41 | 307,463 | +0.02(+0.14%) |
Jun 23, 2021 | 15.31 | 15.44 | 15.29 | 15.39 | 188,919 | +0.07(+0.46%) |
Jun 22, 2021 | 15.28 | 15.38 | 15.25 | 15.32 | 252,631 | +0.16(+1.06%) |
Jun 21, 2021 | 15.09 | 15.21 | 15.09 | 15.16 | 332,119 | +0.05(+0.32%) |
Jun 18, 2021 | 15.23 | 15.33 | 15.09 | 15.11 | 345,769 | -0.19(-1.23%) |
Jun 17, 2021 | 15.29 | 15.47 | 15.28 | 15.30 | 400,091 | -0.15(-0.99%) |
Jun 16, 2021 | 15.57 | 15.58 | 15.30 | 15.45 | 357,501 | -0.12(-0.76%) |
Jun 15, 2021 | 15.49 | 15.68 | 15.45 | 15.57 | 364,295 | -0.12(-0.76%) |
Jun 14, 2021 | 15.57 | 15.70 | 15.40 | 15.69 | 509,885 | +0.12(+0.76%) |
Jun 11, 2021 | 15.45 | 15.59 | 15.45 | 15.57 | 355,893 | +0.12(+0.81%) |
Jun 10, 2021 | 15.42 | 15.53 | 15.42 | 15.45 | 373,894 | +0.02(+0.13%) |
Jun 09, 2021 | 15.36 | 15.45 | 15.29 | 15.42 | 474,244 | +0.06(+0.40%) |
Jun 08, 2021 | 15.27 | 15.37 | 15.22 | 15.36 | 451,613 | +0.09(+0.59%) |
Jun 07, 2021 | 15.18 | 15.27 | 15.11 | 15.27 | 495,686 | +0.13(+0.87%) |
Jun 04, 2021 | 15.08 | 15.19 | 15.06 | 15.14 | 276,323 | +0.03(+0.23%) |
Jun 03, 2021 | 15.00 | 15.12 | 14.97 | 15.11 | 248,145 | +0.08(+0.55%) |
Jun 02, 2021 | 15.16 | 15.22 | 14.98 | 15.02 | 560,318 | -0.14(-0.91%) |
Jun 01, 2021 | 15.01 | 15.17 | 14.92 | 15.16 | 377,062 | +0.13(+0.87%) |
May 28, 2021 | 14.89 | 15.04 | 14.84 | 15.03 | 289,476 | +0.12(+0.84%) |
May 27, 2021 | 15.12 | 15.14 | 14.84 | 14.91 | 607,591 | -0.16(-1.06%) |
May 26, 2021 | 15.12 | 15.13 | 14.96 | 15.06 | 383,740 | -0.06(-0.37%) |
May 25, 2021 | 15.01 | 15.18 | 14.97 | 15.12 | 383,715 | +0.12(+0.78%) |
May 24, 2021 | 14.87 | 15.01 | 14.82 | 15.00 | 246,161 | +0.13(+0.88%) |
May 21, 2021 | 14.88 | 14.97 | 14.79 | 14.87 | 297,672 | -0.05(-0.32%) |
May 20, 2021 | 14.88 | 14.95 | 14.82 | 14.92 | 302,220 | +0.17(+1.17%) |
May 19, 2021 | 14.64 | 14.77 | 14.55 | 14.75 | 382,436 | +0.03(+0.19%) |
May 18, 2021 | 14.75 | 14.84 | 14.66 | 14.72 | 278,046 | +0.09(+0.61%) |
May 17, 2021 | 14.53 | 14.68 | 14.49 | 14.63 | 276,817 | +0.11(+0.76%) |
May 14, 2021 | 14.67 | 14.81 | 14.45 | 14.52 | 431,867 | -0.05(-0.33%) |
May 13, 2021 | 14.42 | 14.62 | 14.41 | 14.57 | 433,125 | +0.30(+2.13%) |
May 12, 2021 | 14.93 | 14.96 | 14.21 | 14.26 | 899,690 | -0.75(-4.98%) |
May 11, 2021 | 14.98 | 15.08 | 14.94 | 15.01 | 445,055 | -0.19(-1.28%) |
May 10, 2021 | 15.20 | 15.21 | 15.09 | 15.20 | 522,398 | +0.00(+0.00%) |
May 07, 2021 | 15.15 | 15.21 | 15.03 | 15.20 | 461,740 | +0.03(+0.23%) |
May 06, 2021 | 14.98 | 15.20 | 14.90 | 15.17 | 473,865 | +0.23(+1.51%) |
May 05, 2021 | 14.97 | 15.03 | 14.89 | 14.94 | 498,126 | +0.03(+0.23%) |
May 04, 2021 | 15.05 | 15.05 | 14.82 | 14.91 | 771,703 | -0.16(-1.05%) |
May 03, 2021 | 15.20 | 15.23 | 15.06 | 15.07 | 436,392 | -0.10(-0.63%) |
Apr 30, 2021 | 15.01 | 15.20 | 14.99 | 15.16 | 479,955 | +0.13(+0.87%) |
Apr 29, 2021 | 14.90 | 15.05 | 14.83 | 15.03 | 363,722 | +0.19(+1.25%) |
Apr 28, 2021 | 14.70 | 14.92 | 14.69 | 14.85 | 363,353 | +0.10(+0.70%) |
Apr 27, 2021 | 14.94 | 14.97 | 14.60 | 14.74 | 729,929 | -0.23(-1.56%) |
Apr 26, 2021 | 15.09 | 15.15 | 14.93 | 14.98 | 550,515 | -0.13(-0.86%) |
Apr 23, 2021 | 15.04 | 15.20 | 15.04 | 15.11 | 444,651 | +0.12(+0.78%) |
Apr 22, 2021 | 15.08 | 15.22 | 14.92 | 14.99 | 424,911 | -0.07(-0.45%) |
Apr 21, 2021 | 14.98 | 15.11 | 14.86 | 15.06 | 509,340 | +0.19(+1.24%) |
Apr 20, 2021 | 15.25 | 15.27 | 14.83 | 14.87 | 580,765 | -0.31(-2.03%) |
Apr 19, 2021 | 15.07 | 15.26 | 15.03 | 15.18 | 463,830 | +0.12(+0.77%) |
Apr 16, 2021 | 14.97 | 15.08 | 14.96 | 15.07 | 441,150 | +0.12(+0.78%) |
Apr 15, 2021 | 14.92 | 15.03 | 14.87 | 14.95 | 388,948 | +0.03(+0.23%) |
Apr 14, 2021 | 14.86 | 14.97 | 14.85 | 14.92 | 361,182 | +0.05(+0.37%) |
Apr 13, 2021 | 14.84 | 14.92 | 14.74 | 14.86 | 468,946 | +0.01(+0.04%) |
Apr 12, 2021 | 14.64 | 14.87 | 14.64 | 14.86 | 589,195 | +0.17(+1.16%) |
Apr 09, 2021 | 14.60 | 14.72 | 14.59 | 14.69 | 417,817 | +0.12(+0.79%) |
Apr 08, 2021 | 14.59 | 14.66 | 14.52 | 14.57 | 356,443 | -0.01(-0.09%) |
Apr 07, 2021 | 14.52 | 14.60 | 14.48 | 14.58 | 408,894 | +0.07(+0.47%) |
Apr 06, 2021 | 14.30 | 14.53 | 14.30 | 14.52 | 344,321 | +0.14(+0.94%) |
Apr 05, 2021 | 14.26 | 14.41 | 14.20 | 14.38 | 435,113 | +0.29(+2.07%) |
Apr 01, 2021 | 14.24 | 14.31 | 14.00 | 14.09 | 562,684 | +0.03(+0.19%) |
Mar 31, 2021 | 14.19 | 14.25 | 14.05 | 14.06 | 837,023 | -0.14(-1.00%) |
Mar 30, 2021 | 14.17 | 14.28 | 14.14 | 14.20 | 390,048 | +0.04(+0.29%) |
Mar 29, 2021 | 14.14 | 14.22 | 14.07 | 14.16 | 350,367 | +0.08(+0.58%) |
Mar 26, 2021 | 14.06 | 14.16 | 14.03 | 14.08 | 281,636 | +0.09(+0.63%) |
Mar 25, 2021 | 13.96 | 14.06 | 13.93 | 13.99 | 406,578 | +0.06(+0.44%) |
Mar 24, 2021 | 13.82 | 14.00 | 13.76 | 13.93 | 362,666 | +0.18(+1.28%) |
Mar 23, 2021 | 13.79 | 13.89 | 13.68 | 13.75 | 357,786 | +0.02(+0.15%) |
Mar 22, 2021 | 13.75 | 13.94 | 13.72 | 13.73 | 441,445 | -0.05(-0.35%) |
Mar 19, 2021 | 13.69 | 13.88 | 13.57 | 13.78 | 291,206 | +0.16(+1.15%) |
Mar 18, 2021 | 14.04 | 14.09 | 13.56 | 13.63 | 1,252,135 | -0.46(-3.23%) |
Mar 17, 2021 | 14.38 | 14.38 | 14.05 | 14.08 | 514,597 | -0.29(-1.99%) |
Mar 16, 2021 | 14.43 | 14.43 | 14.27 | 14.37 | 439,903 | -0.10(-0.66%) |
Mar 15, 2021 | 14.39 | 14.47 | 14.28 | 14.46 | 648,867 | +0.20(+1.37%) |
Mar 12, 2021 | 14.36 | 14.39 | 14.21 | 14.27 | 610,591 | -0.10(-0.70%) |
Mar 11, 2021 | 14.29 | 14.44 | 14.27 | 14.37 | 504,027 | +0.17(+1.19%) |
Mar 10, 2021 | 14.19 | 14.25 | 14.08 | 14.20 | 448,449 | +0.05(+0.38%) |
Mar 09, 2021 | 13.96 | 14.20 | 13.94 | 14.15 | 499,217 | +0.30(+2.14%) |
Mar 08, 2021 | 13.82 | 13.92 | 13.72 | 13.85 | 521,835 | +0.03(+0.24%) |
Mar 05, 2021 | 13.90 | 13.91 | 13.39 | 13.82 | 910,909 | +0.07(+0.54%) |
Mar 04, 2021 | 13.77 | 13.88 | 13.53 | 13.74 | 692,659 | -0.10(-0.73%) |
Mar 03, 2021 | 14.00 | 14.01 | 13.51 | 13.84 | 1,235,711 | -0.22(-1.58%) |
Mar 02, 2021 | 14.06 | 14.33 | 13.91 | 14.06 | 782,796 | +0.05(+0.38%) |
Mar 01, 2021 | 13.68 | 14.06 | 13.68 | 14.01 | 711,821 | +0.39(+2.87%) |
Feb 26, 2021 | 13.62 | 13.75 | 13.39 | 13.62 | 785,343 | +0.12(+0.90%) |
Feb 25, 2021 | 13.70 | 13.87 | 13.47 | 13.50 | 1,013,460 | -0.18(-1.33%) |
Feb 24, 2021 | 13.45 | 13.71 | 13.41 | 13.68 | 1,207,513 | +0.36(+2.68%) |
Feb 23, 2021 | 13.37 | 13.45 | 13.05 | 13.32 | 1,110,048 | -0.08(-0.60%) |
Feb 22, 2021 | 13.29 | 13.57 | 13.24 | 13.41 | 1,431,015 | +0.36(+2.79%) |
Feb 19, 2021 | 13.06 | 13.18 | 13.04 | 13.04 | 594,245 | +0.09(+0.73%) |
Feb 18, 2021 | 12.91 | 13.03 | 12.91 | 12.95 | 543,759 | +0.05(+0.42%) |
Feb 17, 2021 | 12.94 | 13.01 | 12.87 | 12.89 | 284,613 | -0.03(-0.21%) |
Feb 16, 2021 | 12.92 | 13.09 | 12.90 | 12.92 | 466,688 | +0.01(+0.10%) |
Feb 12, 2021 | 12.89 | 12.93 | 12.81 | 12.91 | 338,804 | +0.08(+0.63%) |
Feb 11, 2021 | 12.79 | 12.84 | 12.77 | 12.83 | 258,050 | +0.05(+0.42%) |
Feb 10, 2021 | 12.99 | 12.99 | 12.71 | 12.77 | 495,649 | -0.05(-0.37%) |
Feb 09, 2021 | 13.06 | 13.12 | 12.77 | 12.82 | 1,054,449 | -0.32(-2.41%) |
Feb 08, 2021 | 12.99 | 13.16 | 12.98 | 13.14 | 679,993 | +0.18(+1.39%) |
Feb 05, 2021 | 12.72 | 12.98 | 12.63 | 12.96 | 613,814 | +0.33(+2.59%) |
Feb 04, 2021 | 12.59 | 12.76 | 12.58 | 12.63 | 439,168 | +0.04(+0.32%) |
Feb 03, 2021 | 12.56 | 12.62 | 12.48 | 12.59 | 603,814 | +0.05(+0.37%) |
Feb 02, 2021 | 12.45 | 12.66 | 12.42 | 12.54 | 370,535 | +0.16(+1.29%) |
Feb 01, 2021 | 12.46 | 12.56 | 12.33 | 12.38 | 451,098 | +0.03(+0.22%) |
Jan 29, 2021 | 12.36 | 12.55 | 12.33 | 12.36 | 368,078 | -0.07(-0.54%) |
Jan 28, 2021 | 12.40 | 12.50 | 12.32 | 12.42 | 337,031 | +0.10(+0.81%) |
Jan 27, 2021 | 12.35 | 12.46 | 12.24 | 12.32 | 334,262 | -0.05(-0.38%) |
Jan 26, 2021 | 12.38 | 12.48 | 12.35 | 12.37 | 375,403 | +0.06(+0.49%) |
Jan 25, 2021 | 12.34 | 12.42 | 12.29 | 12.31 | 285,296 | -0.03(-0.27%) |
Jan 22, 2021 | 12.35 | 12.39 | 12.27 | 12.34 | 171,579 | -0.01(-0.11%) |
Jan 21, 2021 | 12.36 | 12.39 | 12.32 | 12.36 | 182,830 | +0.01(+0.05%) |
Jan 20, 2021 | 12.23 | 12.37 | 12.23 | 12.35 | 245,265 | +0.12(+0.98%) |
Jan 19, 2021 | 12.14 | 12.25 | 12.14 | 12.23 | 321,886 | +0.02(+0.16%) |
Jan 15, 2021 | 12.29 | 12.35 | 12.19 | 12.21 | 403,636 | -0.08(-0.64%) |
Jan 14, 2021 | 12.08 | 12.29 | 12.06 | 12.29 | 374,134 | +0.24(+2.02%) |
Jan 13, 2021 | 11.93 | 12.08 | 11.93 | 12.05 | 202,859 | +0.08(+0.66%) |
Jan 12, 2021 | 11.97 | 11.98 | 11.87 | 11.97 | 205,631 | +0.02(+0.17%) |
Jan 11, 2021 | 11.87 | 11.98 | 11.86 | 11.95 | 286,531 | +0.03(+0.22%) |
Jan 08, 2021 | 11.84 | 11.96 | 11.80 | 11.92 | 290,587 | +0.09(+0.72%) |
Jan 07, 2021 | 11.89 | 11.89 | 11.79 | 11.84 | 518,066 | -0.01(-0.06%) |
Jan 06, 2021 | 11.80 | 11.93 | 11.77 | 11.84 | 364,474 | -0.03(-0.22%) |
Jan 05, 2021 | 11.70 | 11.88 | 11.70 | 11.87 | 350,550 | +0.18(+1.52%) |
Jan 04, 2021 | 11.76 | 11.83 | 11.66 | 11.69 | 335,963 | -0.06(-0.50%) |
Dec 31, 2020 | 11.75 | 11.75 | 11.75 | 412,093 | +0.07(+0.62%) | |
Dec 30, 2020 | 11.61 | 11.68 | 11.59 | 11.68 | 412,093 | +0.05(+0.40%) |
Dec 29, 2020 | 11.72 | 11.78 | 11.62 | 11.63 | 248,092 | -0.09(-0.73%) |
Dec 28, 2020 | 11.86 | 11.90 | 11.72 | 11.72 | 302,968 | -0.11(-0.95%) |
Dec 24, 2020 | 11.70 | 11.83 | 11.69 | 11.83 | 94,687 | +0.14(+1.18%) |
Dec 23, 2020 | 11.68 | 11.84 | 11.66 | 11.69 | 265,585 | +0.03(+0.28%) |
Dec 22, 2020 | 11.67 | 11.72 | 11.62 | 11.66 | 199,387 | -0.01(-0.11%) |
Dec 21, 2020 | 11.70 | 11.76 | 11.58 | 11.67 | 369,769 | -0.12(-1.01%) |
Dec 18, 2020 | 11.82 | 11.87 | 11.75 | 11.79 | 352,650 | -0.02(-0.17%) |
Dec 17, 2020 | 11.80 | 11.87 | 11.78 | 11.81 | 395,909 | +0.05(+0.45%) |
Dec 16, 2020 | 11.80 | 11.86 | 11.70 | 11.76 | 519,751 | -0.04(-0.34%) |
Dec 15, 2020 | 11.84 | 11.88 | 11.74 | 11.80 | 281,704 | -0.05(-0.44%) |
Dec 14, 2020 | 11.92 | 12.00 | 11.85 | 11.85 | 317,399 | -0.03(-0.28%) |
Dec 11, 2020 | 11.84 | 11.99 | 11.84 | 11.88 | 453,656 | +0.05(+0.44%) |
Dec 10, 2020 | 11.93 | 11.95 | 11.78 | 11.83 | 310,644 | -0.10(-0.87%) |
Dec 09, 2020 | 11.97 | 12.06 | 11.92 | 11.93 | 397,460 | -0.04(-0.33%) |
Dec 08, 2020 | 11.89 | 11.99 | 11.89 | 11.97 | 317,188 | +0.08(+0.71%) |
Dec 07, 2020 | 11.77 | 11.94 | 11.77 | 11.89 | 306,734 | +0.11(+0.94%) |
Dec 04, 2020 | 11.69 | 11.78 | 11.69 | 11.78 | 337,365 | +0.11(+0.95%) |
Dec 03, 2020 | 11.67 | 11.71 | 11.53 | 11.67 | 479,498 | -0.03(-0.28%) |
Dec 02, 2020 | 11.57 | 11.70 | 11.56 | 11.70 | 351,197 | +0.12(+1.07%) |
Dec 01, 2020 | 11.48 | 11.60 | 11.48 | 11.58 | 421,007 | +0.10(+0.91%) |
Nov 30, 2020 | 11.42 | 11.49 | 11.41 | 11.47 | 369,097 | +0.02(+0.17%) |
Nov 27, 2020 | 11.44 | 11.47 | 11.41 | 11.45 | 200,670 | -0.01(-0.06%) |
Nov 25, 2020 | 11.42 | 11.50 | 11.41 | 11.46 | 190,084 | +0.03(+0.23%) |
Nov 24, 2020 | 11.19 | 11.43 | 11.19 | 11.43 | 460,245 | +0.25(+2.27%) |
Nov 23, 2020 | 11.29 | 11.29 | 11.15 | 11.18 | 332,117 | -0.03(-0.29%) |
Nov 20, 2020 | 11.15 | 11.24 | 11.13 | 11.21 | 391,829 | +0.06(+0.53%) |
Nov 19, 2020 | 11.28 | 11.34 | 11.07 | 11.15 | 667,904 | -0.11(-0.98%) |
Nov 18, 2020 | 11.22 | 11.29 | 11.19 | 11.26 | 358,612 | +0.05(+0.47%) |
Nov 17, 2020 | 11.11 | 11.21 | 11.06 | 11.21 | 272,101 | +0.10(+0.88%) |
Nov 16, 2020 | 11.02 | 11.13 | 11.02 | 11.11 | 293,138 | +0.10(+0.95%) |
Nov 13, 2020 | 11.00 | 11.02 | 10.99 | 11.01 | 126,109 | -0.01(-0.06%) |
Nov 12, 2020 | 11.06 | 11.07 | 10.98 | 11.02 | 186,959 | -0.05(-0.47%) |
Nov 11, 2020 | 10.98 | 11.07 | 10.96 | 11.07 | 237,409 | +0.10(+0.95%) |
Nov 10, 2020 | 10.87 | 11.00 | 10.87 | 10.96 | 288,374 | +0.06(+0.54%) |
Nov 09, 2020 | 11.00 | 11.11 | 10.87 | 10.90 | 541,460 | +0.08(+0.78%) |
Nov 06, 2020 | 10.75 | 10.84 | 10.73 | 10.82 | 342,186 | +0.05(+0.48%) |
Nov 05, 2020 | 10.64 | 10.77 | 10.63 | 10.77 | 237,968 | +0.14(+1.33%) |
Nov 04, 2020 | 10.54 | 10.65 | 10.54 | 10.63 | 235,276 | +0.10(+0.92%) |
Nov 03, 2020 | 10.42 | 10.56 | 10.42 | 10.53 | 287,506 | +0.12(+1.17%) |
Nov 02, 2020 | 10.26 | 10.42 | 10.25 | 10.41 | 298,988 | +0.17(+1.70%) |
Oct 30, 2020 | 10.23 | 10.31 | 10.22 | 10.23 | 242,511 | -0.06(-0.56%) |
Oct 29, 2020 | 10.30 | 10.35 | 10.27 | 10.29 | 248,431 | -0.01(-0.13%) |
Oct 28, 2020 | 10.47 | 10.49 | 10.30 | 10.31 | 336,762 | -0.24(-2.32%) |
Oct 27, 2020 | 10.52 | 10.58 | 10.47 | 10.55 | 213,732 | +0.00(+0.00%) |
Oct 26, 2020 | 10.61 | 10.63 | 10.50 | 10.55 | 224,905 | -0.06(-0.61%) |
Oct 23, 2020 | 10.56 | 10.66 | 10.54 | 10.61 | 273,096 | -0.01(-0.12%) |
Oct 22, 2020 | 10.74 | 10.74 | 10.61 | 10.63 | 251,045 | -0.08(-0.72%) |
Oct 21, 2020 | 10.68 | 10.70 | 10.65 | 10.70 | 147,647 | +0.01(+0.06%) |
Oct 20, 2020 | 10.63 | 10.72 | 10.62 | 10.70 | 154,716 | +0.08(+0.73%) |
Oct 19, 2020 | 10.58 | 10.65 | 10.58 | 10.62 | 197,050 | +0.03(+0.24%) |
Oct 16, 2020 | 10.69 | 10.74 | 10.60 | 10.60 | 245,305 | -0.10(-0.96%) |
Oct 15, 2020 | 10.68 | 10.72 | 10.63 | 10.70 | 239,078 | -0.05(-0.48%) |
Oct 14, 2020 | 10.83 | 10.84 | 10.72 | 10.75 | 297,678 | -0.10(-0.95%) |
Oct 13, 2020 | 10.81 | 10.87 | 10.81 | 10.85 | 245,468 | +0.03(+0.29%) |
Oct 12, 2020 | 10.85 | 10.89 | 10.82 | 10.82 | 343,727 | -0.03(-0.24%) |
Oct 09, 2020 | 10.82 | 10.87 | 10.81 | 10.85 | 274,760 | +0.03(+0.29%) |
Oct 08, 2020 | 10.73 | 10.82 | 10.73 | 10.82 | 190,241 | +0.08(+0.77%) |
Oct 07, 2020 | 10.66 | 10.79 | 10.66 | 10.73 | 439,505 | +0.05(+0.48%) |
Oct 06, 2020 | 10.55 | 10.72 | 10.55 | 10.68 | 383,979 | +0.13(+1.21%) |
Oct 05, 2020 | 10.44 | 10.57 | 10.44 | 10.55 | 402,927 | +0.15(+1.47%) |
Oct 02, 2020 | 10.44 | 10.50 | 10.34 | 10.40 | 584,710 | -0.10(-0.91%) |
Oct 01, 2020 | 10.55 | 10.59 | 10.48 | 10.50 | 402,733 | -0.02(-0.18%) |
Sep 30, 2020 | 10.59 | 10.62 | 10.50 | 10.52 | 575,947 | -0.09(-0.84%) |
Sep 29, 2020 | 10.64 | 10.68 | 10.57 | 10.61 | 258,722 | -0.03(-0.24%) |
Sep 28, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 212,242 | +0.09(+0.85%) |
Sep 25, 2020 | 10.52 | 10.55 | 10.48 | 10.54 | 228,260 | +0.01(+0.06%) |
Sep 24, 2020 | 10.65 | 10.66 | 10.48 | 10.54 | 439,730 | -0.13(-1.19%) |
Sep 23, 2020 | 10.83 | 10.83 | 10.63 | 10.66 | 370,653 | -0.17(-1.59%) |
Sep 22, 2020 | 10.78 | 10.83 | 10.74 | 10.83 | 296,804 | +0.11(+1.01%) |
Sep 21, 2020 | 10.81 | 10.85 | 10.66 | 10.73 | 374,646 | -0.13(-1.17%) |
Sep 18, 2020 | 10.88 | 10.90 | 10.82 | 10.85 | 138,872 | -0.03(-0.23%) |
Sep 17, 2020 | 10.82 | 10.88 | 10.80 | 10.88 | 132,309 | -0.03(-0.29%) |
Sep 16, 2020 | 10.87 | 10.92 | 10.86 | 10.91 | 134,026 | +0.04(+0.35%) |
Sep 15, 2020 | 10.82 | 10.89 | 10.82 | 10.87 | 207,754 | +0.06(+0.52%) |
Sep 14, 2020 | 10.82 | 10.85 | 10.78 | 10.82 | 451,315 | +0.08(+0.76%) |
Sep 11, 2020 | 10.75 | 10.77 | 10.71 | 10.73 | 155,439 | -0.01(-0.12%) |
Sep 10, 2020 | 10.74 | 10.81 | 10.73 | 10.75 | 237,519 | +0.02(+0.18%) |
Sep 09, 2020 | 10.70 | 10.75 | 10.68 | 10.73 | 176,523 | +0.06(+0.53%) |
Sep 08, 2020 | 10.71 | 10.71 | 10.65 | 10.67 | 221,880 | -0.09(-0.88%) |
Sep 04, 2020 | 10.77 | 10.81 | 10.66 | 10.77 | 229,344 | -0.02(-0.17%) |
Sep 03, 2020 | 10.78 | 10.81 | 10.75 | 10.78 | 273,407 | -0.03(-0.29%) |
Sep 02, 2020 | 10.70 | 10.82 | 10.68 | 10.82 | 380,366 | +0.13(+1.24%) |