Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 16.55 | 16.92 | 16.51 | 16.92 | 97,291 | +0.36(+2.20%) |
Aug 30, 2021 | 16.59 | 16.59 | 16.45 | 16.55 | 27,581 | +0.11(+0.66%) |
Aug 27, 2021 | 16.38 | 16.55 | 16.36 | 16.45 | 15,658 | +0.01(+0.06%) |
Aug 26, 2021 | 16.40 | 16.45 | 16.36 | 16.44 | 15,254 | +0.01(+0.06%) |
Aug 25, 2021 | 16.38 | 16.46 | 16.20 | 16.43 | 18,959 | +0.04(+0.22%) |
Aug 24, 2021 | 16.19 | 16.49 | 16.19 | 16.39 | 14,532 | +0.03(+0.17%) |
Aug 23, 2021 | 16.44 | 16.44 | 16.21 | 16.36 | 13,630 | +0.01(+0.06%) |
Aug 20, 2021 | 16.21 | 16.35 | 16.21 | 16.35 | 19,896 | +0.15(+0.90%) |
Aug 19, 2021 | 16.14 | 16.34 | 16.07 | 16.21 | 30,090 | -0.14(-0.84%) |
Aug 18, 2021 | 16.43 | 16.43 | 16.14 | 16.34 | 23,596 | -0.04(-0.22%) |
Aug 17, 2021 | 16.41 | 16.49 | 16.22 | 16.38 | 60,177 | -0.03(-0.17%) |
Aug 16, 2021 | 16.42 | 16.53 | 16.35 | 16.41 | 11,564 | -0.02(-0.11%) |
Aug 13, 2021 | 16.47 | 16.47 | 15.96 | 16.43 | 20,911 | -0.04(-0.22%) |
Aug 12, 2021 | 16.58 | 16.59 | 16.27 | 16.46 | 49,415 | -0.06(-0.39%) |
Aug 11, 2021 | 16.43 | 16.59 | 16.38 | 16.53 | 35,692 | +0.05(+0.33%) |
Aug 10, 2021 | 15.98 | 16.56 | 15.98 | 16.47 | 67,965 | +0.63(+3.96%) |
Aug 09, 2021 | 16.16 | 16.17 | 15.50 | 15.84 | 1,516,926 | -0.35(-2.14%) |
Aug 06, 2021 | 16.19 | 16.34 | 15.94 | 16.19 | 44,802 | -0.11(-0.67%) |
Aug 05, 2021 | 16.36 | 16.36 | 16.11 | 16.30 | 20,882 | -0.06(-0.39%) |
Aug 04, 2021 | 16.43 | 16.56 | 16.34 | 16.36 | 14,738 | +0.02(+0.11%) |
Aug 03, 2021 | 16.33 | 16.52 | 16.13 | 16.34 | 19,970 | -0.04(-0.22%) |
Aug 02, 2021 | 16.27 | 16.65 | 16.24 | 16.38 | 9,610 | +0.18(+1.14%) |
Jul 30, 2021 | 16.25 | 16.46 | 16.03 | 16.20 | 6,646 | -0.05(-0.28%) |
Jul 29, 2021 | 16.01 | 16.35 | 16.01 | 16.24 | 17,111 | +0.16(+1.01%) |
Jul 28, 2021 | 16.08 | 16.23 | 16.03 | 16.08 | 10,920 | -0.05(-0.34%) |
Jul 27, 2021 | 16.18 | 16.42 | 15.85 | 16.13 | 30,190 | -0.11(-0.67%) |
Jul 26, 2021 | 16.29 | 16.56 | 16.12 | 16.24 | 9,882 | -0.01(-0.06%) |
Jul 23, 2021 | 16.13 | 16.44 | 16.11 | 16.25 | 9,703 | +0.16(+1.01%) |
Jul 22, 2021 | 16.13 | 16.13 | 15.91 | 16.09 | 7,887 | +0.06(+0.40%) |
Jul 21, 2021 | 16.04 | 16.23 | 15.93 | 16.03 | 13,487 | -0.02(-0.11%) |
Jul 20, 2021 | 16.06 | 16.40 | 15.85 | 16.04 | 39,750 | +0.03(+0.17%) |
Jul 19, 2021 | 16.20 | 16.46 | 15.97 | 16.02 | 33,915 | -0.42(-2.53%) |
Jul 16, 2021 | 16.55 | 16.60 | 16.35 | 16.43 | 16,148 | -0.12(-0.71%) |
Jul 15, 2021 | 16.47 | 16.70 | 16.21 | 16.55 | 32,686 | +0.14(+0.88%) |
Jul 14, 2021 | 16.32 | 16.50 | 16.21 | 16.41 | 15,708 | +0.09(+0.55%) |
Jul 13, 2021 | 16.42 | 16.58 | 16.28 | 16.31 | 20,567 | -0.02(-0.11%) |
Jul 12, 2021 | 16.46 | 16.50 | 16.30 | 16.33 | 12,797 | -0.07(-0.44%) |
Jul 09, 2021 | 16.51 | 16.56 | 16.24 | 16.41 | 16,842 | +0.21(+1.28%) |
Jul 08, 2021 | 16.10 | 16.31 | 16.09 | 16.20 | 20,915 | -0.09(-0.56%) |
Jul 07, 2021 | 16.35 | 16.41 | 16.08 | 16.29 | 31,757 | +0.04(+0.22%) |
Jul 06, 2021 | 16.27 | 16.64 | 16.03 | 16.25 | 32,641 | +0.01(+0.06%) |
Jul 02, 2021 | 16.17 | 16.43 | 16.14 | 16.24 | 15,863 | +0.02(+0.11%) |
Jul 01, 2021 | 16.24 | 16.43 | 16.12 | 16.22 | 20,031 | +0.06(+0.39%) |
Jun 30, 2021 | 16.36 | 16.36 | 16.01 | 16.16 | 41,955 | +0.05(+0.28%) |
Jun 29, 2021 | 16.19 | 16.29 | 16.03 | 16.12 | 23,637 | +0.01(+0.06%) |
Jun 28, 2021 | 16.05 | 16.44 | 16.02 | 16.11 | 31,424 | +0.14(+0.85%) |
Jun 25, 2021 | 16.09 | 16.21 | 15.93 | 15.97 | 1,087,608 | -0.17(-1.06%) |
Jun 24, 2021 | 15.78 | 16.37 | 15.78 | 16.14 | 61,139 | +0.07(+0.45%) |
Jun 23, 2021 | 15.93 | 16.17 | 15.77 | 16.07 | 45,006 | +0.03(+0.17%) |
Jun 22, 2021 | 15.90 | 16.19 | 15.76 | 16.04 | 42,800 | +0.04(+0.23%) |
Jun 21, 2021 | 15.99 | 16.13 | 15.66 | 16.01 | 99,363 | +0.05(+0.34%) |
Jun 18, 2021 | 15.96 | 16.37 | 15.37 | 15.95 | 202,148 | -0.12(-0.73%) |
Jun 17, 2021 | 16.08 | 16.24 | 15.82 | 16.07 | 51,036 | -0.12(-0.73%) |
Jun 16, 2021 | 16.11 | 16.49 | 15.95 | 16.19 | 47,297 | +0.01(+0.06%) |
Jun 15, 2021 | 16.07 | 16.23 | 15.65 | 16.18 | 28,019 | +0.11(+0.68%) |
Jun 14, 2021 | 16.00 | 16.52 | 15.84 | 16.07 | 31,824 | -0.08(-0.50%) |
Jun 11, 2021 | 16.17 | 16.82 | 16.06 | 16.15 | 20,716 | -0.04(-0.22%) |
Jun 10, 2021 | 16.35 | 16.80 | 16.06 | 16.19 | 30,982 | -0.14(-0.89%) |
Jun 09, 2021 | 16.29 | 16.44 | 16.06 | 16.33 | 23,171 | -0.05(-0.33%) |
Jun 08, 2021 | 16.51 | 16.56 | 16.33 | 16.39 | 17,979 | -0.03(-0.17%) |
Jun 07, 2021 | 16.40 | 16.65 | 16.33 | 16.41 | 37,771 | -0.08(-0.49%) |
Jun 04, 2021 | 16.57 | 16.60 | 16.32 | 16.50 | 21,575 | -0.05(-0.27%) |
Jun 03, 2021 | 16.80 | 16.83 | 16.43 | 16.54 | 27,179 | -0.18(-1.08%) |
Jun 02, 2021 | 16.82 | 16.83 | 16.34 | 16.72 | 11,064 | +0.06(+0.38%) |
Jun 01, 2021 | 16.52 | 16.82 | 16.31 | 16.66 | 34,541 | +0.05(+0.27%) |
May 28, 2021 | 16.95 | 17.04 | 16.32 | 16.61 | 21,350 | -0.20(-1.18%) |
May 27, 2021 | 16.69 | 17.17 | 16.61 | 16.81 | 20,372 | +0.28(+1.70%) |
May 26, 2021 | 16.66 | 16.87 | 16.30 | 16.53 | 24,151 | -0.03(-0.16%) |
May 25, 2021 | 16.83 | 17.41 | 15.97 | 16.56 | 58,046 | -0.35(-2.09%) |
May 24, 2021 | 16.41 | 17.73 | 16.33 | 16.91 | 61,528 | +0.64(+3.95%) |
May 21, 2021 | 15.83 | 16.60 | 15.57 | 16.27 | 46,434 | +0.53(+3.39%) |
May 20, 2021 | 15.47 | 15.74 | 15.20 | 15.74 | 31,051 | +0.20(+1.28%) |
May 19, 2021 | 15.52 | 15.65 | 15.38 | 15.54 | 25,918 | -0.10(-0.64%) |
May 18, 2021 | 15.80 | 15.92 | 15.49 | 15.64 | 17,449 | -0.16(-1.03%) |
May 17, 2021 | 15.11 | 15.85 | 15.11 | 15.80 | 46,644 | +0.65(+4.30%) |
May 14, 2021 | 15.42 | 15.42 | 14.75 | 15.15 | 28,976 | +0.17(+1.15%) |
May 13, 2021 | 15.06 | 15.33 | 14.85 | 14.98 | 39,992 | +0.05(+0.30%) |
May 12, 2021 | 14.81 | 15.06 | 14.79 | 14.93 | 39,717 | +0.08(+0.55%) |
May 11, 2021 | 15.00 | 15.21 | 14.78 | 14.85 | 7,709 | -0.06(-0.43%) |
May 10, 2021 | 14.81 | 15.24 | 14.77 | 14.91 | 48,568 | +0.17(+1.17%) |
May 07, 2021 | 14.59 | 14.79 | 14.52 | 14.74 | 29,985 | +0.07(+0.49%) |
May 06, 2021 | 14.85 | 14.85 | 14.48 | 14.67 | 29,607 | +0.00(+0.00%) |
May 05, 2021 | 14.65 | 14.70 | 14.51 | 14.67 | 44,307 | +0.01(+0.06%) |
May 04, 2021 | 14.66 | 15.07 | 14.45 | 14.66 | 51,997 | -0.13(-0.86%) |
May 03, 2021 | 14.22 | 15.27 | 14.18 | 14.79 | 73,408 | +0.68(+4.81%) |
Apr 30, 2021 | 14.04 | 14.24 | 14.04 | 14.11 | 25,970 | +0.07(+0.53%) |
Apr 29, 2021 | 14.12 | 14.16 | 13.75 | 14.03 | 37,474 | +0.23(+1.69%) |
Apr 28, 2021 | 13.69 | 13.89 | 13.60 | 13.80 | 56,920 | +0.07(+0.52%) |
Apr 27, 2021 | 13.70 | 13.87 | 13.40 | 13.73 | 102,236 | +0.21(+1.53%) |
Apr 26, 2021 | 13.46 | 13.86 | 13.46 | 13.52 | 28,660 | +0.17(+1.28%) |
Apr 23, 2021 | 13.69 | 13.69 | 13.03 | 13.35 | 41,716 | -0.13(-0.93%) |
Apr 22, 2021 | 13.47 | 13.81 | 13.26 | 13.47 | 30,384 | -0.01(-0.07%) |
Apr 21, 2021 | 13.39 | 13.63 | 13.31 | 13.48 | 11,222 | +0.09(+0.67%) |
Apr 20, 2021 | 13.52 | 13.60 | 13.26 | 13.39 | 25,165 | -0.11(-0.80%) |
Apr 19, 2021 | 13.65 | 13.65 | 13.30 | 13.50 | 16,048 | -0.06(-0.46%) |
Apr 16, 2021 | 13.62 | 13.88 | 13.21 | 13.56 | 15,129 | +0.07(+0.53%) |
Apr 15, 2021 | 13.63 | 13.67 | 13.48 | 13.49 | 13,113 | -0.07(-0.53%) |
Apr 14, 2021 | 13.58 | 13.82 | 13.43 | 13.56 | 15,145 | -0.10(-0.72%) |
Apr 13, 2021 | 13.60 | 14.02 | 13.54 | 13.66 | 12,873 | +0.04(+0.33%) |
Apr 12, 2021 | 13.79 | 14.06 | 13.53 | 13.62 | 19,667 | -0.16(-1.17%) |
Apr 09, 2021 | 13.43 | 13.83 | 13.43 | 13.78 | 11,680 | +0.04(+0.26%) |
Apr 08, 2021 | 13.93 | 13.93 | 13.49 | 13.74 | 14,859 | +0.04(+0.33%) |
Apr 07, 2021 | 13.95 | 13.95 | 13.57 | 13.70 | 9,908 | -0.10(-0.72%) |
Apr 06, 2021 | 13.93 | 14.06 | 13.73 | 13.80 | 8,695 | -0.17(-1.22%) |
Apr 05, 2021 | 14.30 | 14.30 | 13.55 | 13.97 | 16,756 | -0.22(-1.58%) |
Apr 01, 2021 | 14.23 | 14.37 | 13.92 | 14.19 | 10,123 | +0.17(+1.22%) |
Mar 31, 2021 | 14.24 | 14.24 | 13.73 | 14.02 | 14,322 | -0.08(-0.57%) |
Mar 30, 2021 | 13.95 | 14.27 | 13.88 | 14.10 | 18,576 | +0.27(+1.95%) |
Mar 29, 2021 | 13.71 | 14.27 | 13.69 | 13.83 | 16,727 | +0.04(+0.33%) |
Mar 26, 2021 | 13.84 | 13.84 | 13.71 | 13.79 | 8,232 | -0.11(-0.78%) |
Mar 25, 2021 | 13.92 | 13.97 | 13.69 | 13.90 | 15,546 | +0.12(+0.85%) |
Mar 24, 2021 | 13.97 | 14.33 | 13.72 | 13.78 | 11,759 | -0.16(-1.16%) |
Mar 23, 2021 | 14.00 | 14.04 | 13.58 | 13.94 | 20,607 | -0.08(-0.58%) |
Mar 22, 2021 | 14.56 | 14.61 | 13.89 | 14.02 | 31,539 | -0.70(-4.76%) |
Mar 19, 2021 | 14.36 | 14.77 | 13.56 | 14.72 | 127,485 | +0.29(+1.99%) |
Mar 18, 2021 | 13.71 | 14.82 | 13.61 | 14.44 | 77,382 | +0.88(+6.50%) |
Mar 17, 2021 | 13.59 | 13.65 | 13.53 | 13.56 | 7,515 | -0.08(-0.59%) |
Mar 16, 2021 | 13.68 | 13.70 | 13.48 | 13.64 | 8,781 | -0.06(-0.46%) |
Mar 15, 2021 | 13.54 | 13.70 | 13.50 | 13.70 | 17,465 | -0.01(-0.07%) |
Mar 12, 2021 | 13.53 | 13.71 | 13.44 | 13.71 | 32,928 | +0.21(+1.53%) |
Mar 11, 2021 | 13.52 | 13.56 | 13.20 | 13.50 | 32,992 | +0.02(+0.13%) |
Mar 10, 2021 | 13.51 | 13.57 | 13.42 | 13.48 | 42,280 | -0.01(-0.07%) |
Mar 09, 2021 | 13.49 | 13.50 | 13.10 | 13.49 | 23,085 | +0.01(+0.07%) |
Mar 08, 2021 | 13.48 | 13.71 | 13.35 | 13.48 | 52,482 | +0.01(+0.07%) |
Mar 05, 2021 | 13.27 | 13.48 | 13.27 | 13.47 | 22,582 | +0.24(+1.83%) |
Mar 04, 2021 | 13.23 | 13.47 | 12.92 | 13.23 | 25,819 | +0.32(+2.51%) |
Mar 03, 2021 | 12.53 | 12.95 | 12.46 | 12.91 | 23,797 | +0.49(+3.98%) |
Mar 02, 2021 | 12.95 | 12.96 | 12.39 | 12.41 | 26,720 | -0.60(-4.63%) |
Mar 01, 2021 | 12.94 | 13.26 | 12.83 | 13.02 | 12,104 | +0.12(+0.91%) |
Feb 26, 2021 | 12.95 | 13.21 | 12.85 | 12.90 | 10,345 | -0.04(-0.35%) |
Feb 25, 2021 | 12.87 | 13.26 | 12.69 | 12.94 | 14,346 | -0.25(-1.91%) |
Feb 24, 2021 | 12.54 | 13.22 | 12.54 | 13.20 | 10,374 | +0.67(+5.38%) |
Feb 23, 2021 | 12.94 | 12.94 | 12.40 | 12.52 | 19,835 | -0.40(-3.13%) |
Feb 22, 2021 | 12.85 | 13.18 | 12.85 | 12.93 | 8,762 | -0.14(-1.10%) |
Feb 19, 2021 | 12.55 | 13.12 | 12.55 | 13.07 | 16,352 | +0.56(+4.45%) |
Feb 18, 2021 | 12.95 | 12.95 | 12.51 | 12.51 | 7,797 | -0.42(-3.27%) |
Feb 17, 2021 | 12.83 | 13.23 | 12.76 | 12.94 | 12,677 | +0.08(+0.63%) |
Feb 16, 2021 | 13.26 | 13.26 | 12.78 | 12.85 | 7,829 | -0.07(-0.56%) |
Feb 12, 2021 | 12.65 | 13.26 | 12.55 | 12.93 | 18,911 | +0.31(+2.42%) |
Feb 11, 2021 | 12.63 | 13.26 | 12.42 | 12.62 | 19,115 | -0.02(-0.14%) |
Feb 10, 2021 | 13.13 | 13.20 | 12.59 | 12.64 | 14,096 | -0.53(-4.03%) |
Feb 09, 2021 | 12.68 | 13.24 | 12.56 | 13.17 | 11,265 | +0.36(+2.81%) |
Feb 08, 2021 | 12.85 | 12.92 | 12.58 | 12.81 | 8,654 | +0.07(+0.57%) |
Feb 05, 2021 | 12.45 | 12.85 | 12.45 | 12.74 | 12,236 | +0.28(+2.24%) |
Feb 04, 2021 | 12.38 | 12.49 | 12.32 | 12.46 | 5,368 | +0.05(+0.44%) |
Feb 03, 2021 | 12.53 | 12.55 | 12.36 | 12.41 | 14,494 | -0.17(-1.36%) |
Feb 02, 2021 | 12.43 | 12.67 | 12.38 | 12.58 | 14,122 | +0.13(+1.08%) |
Feb 01, 2021 | 12.58 | 12.58 | 12.36 | 12.44 | 12,423 | -0.01(-0.07%) |
Jan 29, 2021 | 12.42 | 12.49 | 12.36 | 12.45 | 12,904 | -0.01(-0.07%) |
Jan 28, 2021 | 12.58 | 12.59 | 12.36 | 12.46 | 15,377 | -0.02(-0.20%) |
Jan 27, 2021 | 12.40 | 12.74 | 12.27 | 12.48 | 24,838 | +0.00(+0.00%) |
Jan 26, 2021 | 12.56 | 12.66 | 12.27 | 12.48 | 13,582 | -0.03(-0.21%) |
Jan 25, 2021 | 12.56 | 12.73 | 12.31 | 12.51 | 11,908 | -0.29(-2.30%) |
Jan 22, 2021 | 12.36 | 12.80 | 12.32 | 12.80 | 12,663 | +0.35(+2.79%) |
Jan 21, 2021 | 12.67 | 12.72 | 12.24 | 12.46 | 10,975 | -0.27(-2.10%) |
Jan 20, 2021 | 12.89 | 13.39 | 12.56 | 12.72 | 18,823 | -0.25(-1.93%) |
Jan 19, 2021 | 13.06 | 13.73 | 12.83 | 12.97 | 13,493 | -0.01(-0.07%) |
Jan 15, 2021 | 12.95 | 13.30 | 12.95 | 12.98 | 8,292 | -0.14(-1.09%) |
Jan 14, 2021 | 13.07 | 13.82 | 13.00 | 13.13 | 7,087 | -0.08(-0.61%) |
Jan 13, 2021 | 13.39 | 13.39 | 13.02 | 13.21 | 11,346 | -0.10(-0.74%) |
Jan 12, 2021 | 13.03 | 13.41 | 12.76 | 13.30 | 10,506 | +0.28(+2.12%) |
Jan 11, 2021 | 12.79 | 13.33 | 12.79 | 13.03 | 6,775 | +0.01(+0.07%) |
Jan 08, 2021 | 13.66 | 13.66 | 12.67 | 13.02 | 11,542 | -0.12(-0.95%) |
Jan 07, 2021 | 13.33 | 13.89 | 12.68 | 13.14 | 10,029 | -0.12(-0.87%) |
Jan 06, 2021 | 12.68 | 14.00 | 12.68 | 13.26 | 28,787 | +0.89(+7.21%) |
Jan 05, 2021 | 12.57 | 12.88 | 12.37 | 12.37 | 15,029 | -0.30(-2.39%) |
Jan 04, 2021 | 13.05 | 13.19 | 12.67 | 12.67 | 11,769 | -0.40(-3.07%) |
Dec 31, 2020 | 13.07 | 13.07 | 13.07 | 8,200 | +0.07(+0.55%) | |
Dec 30, 2020 | 12.80 | 13.15 | 12.78 | 13.00 | 8,200 | +0.38(+3.04%) |
Dec 29, 2020 | 12.80 | 12.80 | 12.47 | 12.62 | 6,021 | +0.08(+0.64%) |
Dec 28, 2020 | 12.43 | 12.80 | 12.43 | 12.54 | 6,346 | -0.07(-0.57%) |
Dec 24, 2020 | 12.77 | 12.80 | 12.61 | 12.61 | 2,913 | -0.29(-2.21%) |
Dec 23, 2020 | 12.89 | 12.89 | 12.89 | 12.89 | 5,230 | +0.15(+1.19%) |
Dec 22, 2020 | 12.74 | 12.74 | 12.74 | 12.74 | 1,593 | +0.18(+1.42%) |
Dec 21, 2020 | 12.41 | 12.76 | 12.41 | 12.56 | 4,815 | -0.04(-0.28%) |
Dec 18, 2020 | 12.80 | 13.14 | 12.60 | 12.60 | 107,694 | +0.02(+0.14%) |
Dec 17, 2020 | 12.50 | 12.89 | 12.50 | 12.58 | 5,706 | -0.04(-0.28%) |
Dec 16, 2020 | 12.92 | 12.92 | 12.62 | 12.62 | 5,756 | -0.12(-0.91%) |
Dec 15, 2020 | 12.88 | 13.06 | 12.73 | 12.73 | 8,636 | +0.06(+0.49%) |
Dec 14, 2020 | 12.94 | 13.16 | 12.67 | 12.67 | 10,648 | -0.44(-3.34%) |
Dec 11, 2020 | 13.09 | 13.39 | 12.94 | 13.11 | 11,654 | +0.16(+1.24%) |
Dec 10, 2020 | 13.38 | 13.38 | 12.85 | 12.95 | 4,201 | +0.32(+2.54%) |
Dec 09, 2020 | 13.10 | 13.27 | 12.63 | 12.63 | 27,125 | -0.63(-4.78%) |
Dec 08, 2020 | 12.94 | 13.26 | 12.94 | 13.26 | 4,298 | +0.81(+6.52%) |
Dec 07, 2020 | 12.58 | 12.94 | 12.45 | 12.45 | 11,892 | -0.32(-2.52%) |
Dec 04, 2020 | 12.64 | 12.77 | 12.59 | 12.77 | 3,137 | +0.43(+3.47%) |
Dec 03, 2020 | 12.26 | 12.48 | 12.23 | 12.34 | 2,594 | -0.12(-1.00%) |
Dec 02, 2020 | 12.68 | 12.94 | 12.47 | 12.47 | 7,450 | -0.39(-3.05%) |
Dec 01, 2020 | 12.66 | 13.31 | 12.62 | 12.86 | 9,649 | +0.13(+1.05%) |
Nov 30, 2020 | 12.32 | 12.72 | 12.32 | 12.72 | 5,901 | +0.18(+1.42%) |
Nov 27, 2020 | 12.73 | 12.73 | 12.27 | 12.55 | 6,387 | +0.41(+3.38%) |
Nov 25, 2020 | 12.06 | 12.73 | 12.05 | 12.14 | 20,283 | -0.36(-2.86%) |
Nov 24, 2020 | 12.04 | 12.49 | 11.85 | 12.49 | 25,918 | +0.55(+4.63%) |
Nov 23, 2020 | 12.05 | 12.05 | 11.71 | 11.94 | 4,707 | +0.21(+1.75%) |
Nov 20, 2020 | 11.49 | 11.73 | 11.49 | 11.73 | 5,155 | -0.14(-1.20%) |
Nov 19, 2020 | 11.77 | 11.88 | 11.77 | 11.88 | 2,361 | +0.30(+2.62%) |
Nov 18, 2020 | 11.63 | 11.63 | 11.57 | 11.57 | 4,461 | +0.21(+1.88%) |
Nov 17, 2020 | 11.61 | 11.91 | 11.36 | 11.36 | 8,562 | -0.52(-4.36%) |
Nov 16, 2020 | 11.78 | 11.99 | 11.57 | 11.88 | 26,755 | +0.28(+2.38%) |
Nov 13, 2020 | 11.95 | 12.04 | 11.50 | 11.60 | 20,620 | -0.01(-0.08%) |
Nov 12, 2020 | 11.76 | 12.05 | 11.57 | 11.61 | 15,026 | -0.23(-1.96%) |
Nov 11, 2020 | 11.87 | 12.00 | 11.41 | 11.84 | 10,102 | +0.09(+0.76%) |
Nov 10, 2020 | 11.73 | 11.89 | 11.61 | 11.75 | 15,190 | +0.31(+2.73%) |
Nov 09, 2020 | 11.56 | 11.83 | 11.44 | 11.44 | 13,970 | +0.37(+3.30%) |
Nov 06, 2020 | 11.11 | 11.52 | 11.07 | 11.07 | 5,603 | -0.39(-3.42%) |
Nov 05, 2020 | 11.16 | 11.63 | 11.16 | 11.47 | 3,228 | +0.21(+1.82%) |
Nov 04, 2020 | 11.21 | 11.47 | 11.11 | 11.26 | 3,680 | -0.25(-2.17%) |
Nov 03, 2020 | 11.48 | 11.51 | 11.08 | 11.51 | 12,639 | +0.05(+0.47%) |
Nov 02, 2020 | 11.31 | 11.51 | 11.31 | 11.46 | 3,791 | +0.28(+2.47%) |
Oct 30, 2020 | 11.42 | 11.42 | 11.18 | 11.18 | 3,922 | -0.24(-2.11%) |
Oct 29, 2020 | 10.78 | 11.79 | 10.78 | 11.42 | 17,891 | +0.62(+5.70%) |
Oct 28, 2020 | 10.60 | 10.88 | 9.992 | 10.81 | 18,629 | -0.07(-0.65%) |
Oct 27, 2020 | 11.41 | 11.41 | 10.88 | 10.88 | 4,605 | -0.26(-2.31%) |
Oct 26, 2020 | 11.37 | 11.38 | 11.13 | 11.13 | 4,825 | -0.15(-1.33%) |
Oct 23, 2020 | 11.05 | 11.38 | 11.05 | 11.28 | 11,751 | +0.31(+2.82%) |
Oct 22, 2020 | 10.76 | 11.06 | 10.51 | 10.97 | 15,397 | +0.06(+0.57%) |
Oct 21, 2020 | 11.03 | 11.03 | 10.80 | 10.91 | 3,048 | -0.04(-0.40%) |
Oct 20, 2020 | 10.84 | 10.96 | 10.84 | 10.96 | 1,559 | +0.12(+1.14%) |
Oct 19, 2020 | 10.92 | 10.92 | 10.83 | 10.83 | 2,004 | +0.01(+0.08%) |
Oct 16, 2020 | 10.67 | 11.11 | 10.67 | 10.82 | 4,293 | -0.42(-3.70%) |
Oct 15, 2020 | 10.90 | 11.24 | 10.72 | 11.24 | 5,825 | +0.40(+3.67%) |
Oct 14, 2020 | 10.99 | 11.19 | 10.65 | 10.84 | 14,891 | +0.38(+3.64%) |
Oct 13, 2020 | 10.03 | 10.76 | 10.03 | 10.46 | 10,147 | -0.37(-3.43%) |
Oct 12, 2020 | 10.13 | 11.06 | 10.13 | 10.83 | 12,418 | +0.74(+7.37%) |
Oct 09, 2020 | 9.824 | 10.09 | 9.824 | 10.09 | 25,761 | +0.35(+3.64%) |
Oct 08, 2020 | 9.682 | 10.09 | 9.355 | 9.735 | 32,592 | +0.18(+1.85%) |
Oct 07, 2020 | 9.603 | 9.603 | 9.036 | 9.558 | 14,978 | +0.31(+3.35%) |
Oct 06, 2020 | 9.647 | 9.757 | 9.204 | 9.249 | 7,247 | -0.25(-2.61%) |
Oct 05, 2020 | 9.293 | 9.744 | 9.293 | 9.496 | 8,573 | +0.30(+3.27%) |
Oct 02, 2020 | 9.293 | 9.364 | 9.160 | 9.195 | 4,519 | -0.16(-1.70%) |
Oct 01, 2020 | 9.505 | 9.735 | 9.355 | 9.355 | 5,856 | -0.16(-1.67%) |
Sep 30, 2020 | 9.762 | 9.771 | 9.514 | 9.514 | 2,615 | -0.04(-0.46%) |
Sep 29, 2020 | 9.461 | 9.638 | 9.169 | 9.558 | 13,676 | +0.33(+3.55%) |
Sep 28, 2020 | 8.939 | 9.417 | 8.939 | 9.231 | 15,631 | +0.48(+5.46%) |
Sep 25, 2020 | 8.797 | 8.930 | 8.511 | 8.753 | 6,101 | +0.01(+0.10%) |
Sep 24, 2020 | 8.629 | 8.744 | 8.629 | 8.744 | 3,576 | +0.28(+3.35%) |
Sep 23, 2020 | 8.850 | 8.877 | 8.425 | 8.461 | 21,672 | -0.09(-1.04%) |
Sep 22, 2020 | 9.195 | 9.195 | 8.470 | 8.549 | 19,979 | -0.48(-5.29%) |
Sep 21, 2020 | 9.514 | 9.514 | 9.027 | 9.027 | 11,845 | -0.49(-5.12%) |
Sep 18, 2020 | 9.452 | 9.514 | 9.213 | 9.514 | 23,954 | +0.27(+2.97%) |
Sep 17, 2020 | 9.125 | 9.240 | 9.116 | 9.240 | 3,103 | +0.00(+0.00%) |
Sep 16, 2020 | 9.275 | 9.355 | 9.240 | 9.240 | 5,333 | -0.03(-0.29%) |
Sep 15, 2020 | 9.266 | 9.266 | 9.266 | 9.266 | 746 | -0.29(-3.06%) |
Sep 14, 2020 | 9.204 | 9.558 | 9.204 | 9.558 | 5,276 | +0.31(+3.35%) |
Sep 11, 2020 | 9.403 | 9.408 | 9.249 | 9.249 | 3,615 | -0.13(-1.42%) |
Sep 10, 2020 | 9.408 | 9.434 | 9.213 | 9.381 | 4,113 | +0.05(+0.57%) |
Sep 09, 2020 | 9.302 | 9.452 | 9.302 | 9.328 | 10,450 | +0.01(+0.09%) |
Sep 08, 2020 | 9.337 | 9.496 | 9.266 | 9.319 | 33,821 | -0.15(-1.59%) |
Sep 04, 2020 | 9.461 | 9.585 | 9.337 | 9.470 | 16,948 | +0.07(+0.75%) |
Sep 03, 2020 | 9.514 | 9.824 | 9.337 | 9.399 | 18,530 | -0.34(-3.45%) |
Sep 02, 2020 | 9.850 | 9.886 | 9.629 | 9.735 | 7,625 | -0.15(-1.52%) |