Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 15.44 | 15.50 | 15.42 | 15.46 | 109,174 | +0.05(+0.34%) |
Aug 30, 2021 | 15.65 | 15.65 | 15.41 | 15.41 | 129,360 | -0.16(-1.06%) |
Aug 27, 2021 | 15.36 | 15.59 | 15.36 | 15.57 | 412,754 | +0.24(+1.56%) |
Aug 26, 2021 | 15.47 | 15.47 | 15.32 | 15.33 | 111,418 | -0.11(-0.73%) |
Aug 25, 2021 | 15.37 | 15.53 | 15.34 | 15.44 | 300,788 | +0.08(+0.53%) |
Aug 24, 2021 | 15.32 | 15.41 | 15.29 | 15.36 | 562,775 | +0.10(+0.64%) |
Aug 23, 2021 | 15.17 | 15.30 | 15.17 | 15.26 | 1,740,309 | +0.12(+0.82%) |
Aug 20, 2021 | 14.87 | 15.15 | 14.83 | 15.14 | 95,704 | +0.27(+1.85%) |
Aug 19, 2021 | 14.99 | 15.07 | 14.79 | 14.87 | 187,731 | -0.28(-1.86%) |
Aug 18, 2021 | 15.22 | 15.30 | 15.15 | 15.15 | 131,800 | -0.11(-0.73%) |
Aug 17, 2021 | 15.27 | 15.32 | 15.13 | 15.26 | 139,254 | -0.12(-0.77%) |
Aug 16, 2021 | 15.42 | 15.42 | 15.27 | 15.38 | 123,349 | -0.04(-0.29%) |
Aug 13, 2021 | 15.44 | 15.44 | 15.37 | 15.42 | 96,521 | +0.02(+0.14%) |
Aug 12, 2021 | 15.43 | 15.43 | 15.32 | 15.40 | 246,468 | +0.00(+0.00%) |
Aug 11, 2021 | 15.29 | 15.40 | 15.26 | 15.40 | 109,271 | +0.13(+0.83%) |
Aug 10, 2021 | 15.14 | 15.28 | 15.10 | 15.27 | 146,425 | +0.16(+1.08%) |
Aug 09, 2021 | 15.18 | 15.19 | 15.09 | 15.11 | 92,425 | -0.07(-0.44%) |
Aug 06, 2021 | 15.11 | 15.22 | 15.10 | 15.18 | 96,368 | +0.13(+0.89%) |
Aug 05, 2021 | 14.85 | 15.05 | 14.85 | 15.04 | 153,612 | +0.21(+1.40%) |
Aug 04, 2021 | 14.84 | 14.92 | 14.76 | 14.84 | 315,618 | -0.10(-0.70%) |
Aug 03, 2021 | 15.03 | 15.03 | 14.78 | 14.94 | 189,218 | -0.09(-0.59%) |
Aug 02, 2021 | 15.09 | 15.27 | 15.01 | 15.03 | 216,490 | -0.04(-0.30%) |
Jul 30, 2021 | 15.20 | 15.25 | 15.01 | 15.07 | 239,901 | -0.10(-0.64%) |
Jul 29, 2021 | 15.10 | 15.27 | 15.10 | 15.17 | 128,082 | +0.12(+0.79%) |
Jul 28, 2021 | 15.03 | 15.13 | 14.91 | 15.05 | 117,462 | +0.06(+0.40%) |
Jul 27, 2021 | 15.05 | 15.05 | 14.88 | 14.99 | 116,878 | -0.13(-0.83%) |
Jul 26, 2021 | 14.96 | 15.16 | 14.96 | 15.12 | 93,994 | +0.19(+1.24%) |
Jul 23, 2021 | 14.99 | 15.06 | 14.90 | 14.93 | 105,564 | -0.01(-0.10%) |
Jul 22, 2021 | 15.13 | 15.13 | 14.90 | 14.95 | 106,957 | -0.16(-1.08%) |
Jul 21, 2021 | 15.06 | 15.20 | 15.06 | 15.11 | 111,439 | +0.16(+1.09%) |
Jul 20, 2021 | 14.62 | 15.01 | 14.61 | 14.95 | 182,398 | +0.36(+2.44%) |
Jul 19, 2021 | 14.63 | 14.74 | 14.41 | 14.59 | 340,233 | -0.30(-2.03%) |
Jul 16, 2021 | 15.07 | 15.07 | 14.86 | 14.89 | 297,778 | -0.11(-0.74%) |
Jul 15, 2021 | 14.96 | 15.11 | 14.90 | 15.00 | 106,947 | +0.00(+0.00%) |
Jul 14, 2021 | 15.13 | 15.26 | 14.96 | 15.00 | 154,733 | -0.10(-0.64%) |
Jul 13, 2021 | 15.40 | 15.40 | 15.09 | 15.10 | 199,320 | -0.30(-1.92%) |
Jul 12, 2021 | 15.20 | 15.40 | 15.12 | 15.40 | 146,428 | +0.16(+1.07%) |
Jul 09, 2021 | 14.97 | 15.23 | 14.97 | 15.23 | 172,493 | +0.37(+2.48%) |
Jul 08, 2021 | 14.81 | 15.00 | 14.68 | 14.86 | 484,326 | -0.21(-1.42%) |
Jul 07, 2021 | 15.20 | 15.20 | 14.97 | 15.08 | 213,450 | -0.11(-0.73%) |
Jul 06, 2021 | 15.31 | 15.36 | 15.08 | 15.19 | 186,971 | -0.13(-0.82%) |
Jul 02, 2021 | 15.34 | 15.34 | 15.23 | 15.31 | 106,447 | -0.01(-0.05%) |
Jul 01, 2021 | 15.30 | 15.35 | 15.20 | 15.32 | 194,848 | +0.11(+0.73%) |
Jun 30, 2021 | 15.14 | 15.21 | 15.10 | 15.21 | 154,489 | +0.08(+0.54%) |
Jun 29, 2021 | 15.29 | 15.37 | 15.13 | 15.13 | 168,500 | -0.13(-0.87%) |
Jun 28, 2021 | 15.37 | 15.37 | 15.16 | 15.26 | 258,991 | -0.11(-0.72%) |
Jun 25, 2021 | 15.43 | 15.45 | 15.35 | 15.37 | 99,292 | +0.02(+0.14%) |
Jun 24, 2021 | 15.31 | 15.37 | 15.27 | 15.35 | 111,021 | +0.10(+0.68%) |
Jun 23, 2021 | 15.23 | 15.33 | 15.23 | 15.25 | 115,403 | +0.02(+0.15%) |
Jun 22, 2021 | 15.23 | 15.28 | 15.10 | 15.23 | 192,489 | -0.02(-0.14%) |
Jun 21, 2021 | 15.00 | 15.28 | 15.00 | 15.25 | 211,341 | +0.35(+2.33%) |
Jun 18, 2021 | 15.15 | 15.18 | 14.86 | 14.90 | 300,470 | -0.37(-2.45%) |
Jun 17, 2021 | 15.68 | 15.71 | 15.16 | 15.27 | 320,961 | -0.39(-2.48%) |
Jun 16, 2021 | 15.61 | 15.71 | 15.56 | 15.66 | 98,611 | +0.07(+0.42%) |
Jun 15, 2021 | 15.71 | 15.74 | 15.52 | 15.60 | 160,555 | -0.13(-0.84%) |
Jun 14, 2021 | 15.78 | 15.82 | 15.68 | 15.73 | 142,488 | -0.01(-0.09%) |
Jun 11, 2021 | 15.76 | 15.78 | 15.67 | 15.74 | 121,957 | +0.04(+0.28%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.69 | 15.70 | 322,537 | -0.10(-0.60%) |
Jun 09, 2021 | 15.88 | 15.88 | 15.77 | 15.79 | 177,699 | -0.03(-0.19%) |
Jun 08, 2021 | 15.74 | 15.85 | 15.65 | 15.82 | 202,369 | +0.12(+0.79%) |
Jun 07, 2021 | 15.69 | 15.71 | 15.58 | 15.70 | 136,325 | +0.08(+0.52%) |
Jun 04, 2021 | 15.61 | 15.64 | 15.51 | 15.62 | 159,561 | +0.04(+0.23%) |
Jun 03, 2021 | 15.47 | 15.61 | 15.45 | 15.58 | 195,248 | +0.06(+0.38%) |
Jun 02, 2021 | 15.54 | 15.56 | 15.47 | 15.52 | 193,846 | +0.02(+0.14%) |
Jun 01, 2021 | 15.37 | 15.52 | 15.35 | 15.50 | 372,480 | +0.19(+1.25%) |
May 28, 2021 | 15.30 | 15.32 | 15.19 | 15.31 | 151,594 | +0.06(+0.38%) |
May 27, 2021 | 15.16 | 15.26 | 15.16 | 15.25 | 123,980 | +0.14(+0.92%) |
May 26, 2021 | 15.01 | 15.13 | 14.93 | 15.11 | 182,093 | +0.18(+1.23%) |
May 25, 2021 | 15.18 | 15.27 | 14.92 | 14.93 | 211,986 | -0.23(-1.50%) |
May 24, 2021 | 15.21 | 15.21 | 15.09 | 15.16 | 191,904 | +0.02(+0.14%) |
May 21, 2021 | 15.18 | 15.20 | 15.10 | 15.14 | 154,302 | +0.07(+0.44%) |
May 20, 2021 | 15.08 | 15.13 | 14.97 | 15.07 | 154,139 | +0.03(+0.19%) |
May 19, 2021 | 14.87 | 15.05 | 14.77 | 15.04 | 159,905 | -0.01(-0.10%) |
May 18, 2021 | 15.11 | 15.19 | 15.05 | 15.06 | 154,010 | -0.06(-0.39%) |
May 17, 2021 | 15.01 | 15.13 | 14.90 | 15.11 | 507,413 | +0.09(+0.58%) |
May 14, 2021 | 14.96 | 15.04 | 14.89 | 15.03 | 181,869 | +0.19(+1.28%) |
May 13, 2021 | 14.44 | 14.87 | 14.44 | 14.84 | 244,932 | +0.44(+3.09%) |
May 12, 2021 | 14.86 | 14.92 | 14.36 | 14.39 | 492,941 | -0.44(-3.00%) |
May 11, 2021 | 14.94 | 14.95 | 14.73 | 14.84 | 316,854 | -0.19(-1.26%) |
May 10, 2021 | 15.14 | 15.23 | 15.02 | 15.03 | 313,051 | -0.08(-0.53%) |
May 07, 2021 | 15.01 | 15.11 | 14.98 | 15.11 | 223,070 | +0.08(+0.53%) |
May 06, 2021 | 15.04 | 15.04 | 14.84 | 15.03 | 159,589 | +0.04(+0.29%) |
May 05, 2021 | 14.88 | 15.00 | 14.79 | 14.98 | 179,275 | +0.15(+1.03%) |
May 04, 2021 | 14.90 | 14.91 | 14.71 | 14.83 | 256,570 | -0.04(-0.29%) |
May 03, 2021 | 14.92 | 14.97 | 14.84 | 14.87 | 187,788 | +0.07(+0.49%) |
Apr 30, 2021 | 14.93 | 14.93 | 14.77 | 14.80 | 121,250 | -0.12(-0.78%) |
Apr 29, 2021 | 14.96 | 14.96 | 14.82 | 14.92 | 168,014 | +0.07(+0.44%) |
Apr 28, 2021 | 14.87 | 14.87 | 14.78 | 14.85 | 170,135 | +0.07(+0.44%) |
Apr 27, 2021 | 14.70 | 14.81 | 14.70 | 14.79 | 110,615 | +0.09(+0.60%) |
Apr 26, 2021 | 14.71 | 14.82 | 14.69 | 14.70 | 174,434 | +0.03(+0.20%) |
Apr 23, 2021 | 14.46 | 14.72 | 14.46 | 14.67 | 202,999 | +0.22(+1.51%) |
Apr 22, 2021 | 14.63 | 14.63 | 14.44 | 14.45 | 147,049 | -0.13(-0.90%) |
Apr 21, 2021 | 14.39 | 14.58 | 14.29 | 14.58 | 171,675 | +0.22(+1.52%) |
Apr 20, 2021 | 14.58 | 14.58 | 14.29 | 14.36 | 356,268 | -0.20(-1.40%) |
Apr 19, 2021 | 14.71 | 14.73 | 14.53 | 14.57 | 210,916 | -0.08(-0.57%) |
Apr 16, 2021 | 14.64 | 14.72 | 14.63 | 14.65 | 201,272 | +0.04(+0.30%) |
Apr 15, 2021 | 14.69 | 14.69 | 14.53 | 14.61 | 244,697 | -0.02(-0.15%) |
Apr 14, 2021 | 14.56 | 14.74 | 14.56 | 14.63 | 188,906 | +0.07(+0.45%) |
Apr 13, 2021 | 14.69 | 14.69 | 14.51 | 14.56 | 162,298 | -0.12(-0.79%) |
Apr 12, 2021 | 14.60 | 14.70 | 14.60 | 14.68 | 216,977 | +0.10(+0.70%) |
Apr 09, 2021 | 14.57 | 14.60 | 14.54 | 14.58 | 143,884 | +0.01(+0.10%) |
Apr 08, 2021 | 14.53 | 14.56 | 14.45 | 14.56 | 125,841 | +0.04(+0.30%) |
Apr 07, 2021 | 14.53 | 14.55 | 14.48 | 14.52 | 188,779 | +0.04(+0.30%) |
Apr 06, 2021 | 14.48 | 14.51 | 14.45 | 14.48 | 269,436 | +0.02(+0.15%) |
Apr 05, 2021 | 14.46 | 14.49 | 14.40 | 14.45 | 357,684 | +0.05(+0.35%) |
Apr 01, 2021 | 14.28 | 14.40 | 14.19 | 14.40 | 259,074 | +0.19(+1.33%) |
Mar 31, 2021 | 14.32 | 14.34 | 14.21 | 14.21 | 307,046 | -0.09(-0.61%) |
Mar 30, 2021 | 14.17 | 14.33 | 14.14 | 14.30 | 156,183 | +0.17(+1.23%) |
Mar 29, 2021 | 14.24 | 14.32 | 14.08 | 14.13 | 212,095 | -0.14(-1.02%) |
Mar 26, 2021 | 14.24 | 14.27 | 14.09 | 14.27 | 267,490 | +0.16(+1.13%) |
Mar 25, 2021 | 13.92 | 14.16 | 13.71 | 14.11 | 259,990 | +0.22(+1.56%) |
Mar 24, 2021 | 14.06 | 14.25 | 13.89 | 13.90 | 259,385 | -0.04(-0.26%) |
Mar 23, 2021 | 14.24 | 14.24 | 13.88 | 13.93 | 181,144 | -0.30(-2.09%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.16 | 14.23 | 220,804 | -0.06(-0.42%) |
Mar 19, 2021 | 14.19 | 14.40 | 14.07 | 14.29 | 193,910 | +0.10(+0.71%) |
Mar 18, 2021 | 14.54 | 14.54 | 14.15 | 14.19 | 386,049 | -0.27(-1.85%) |
Mar 17, 2021 | 14.33 | 14.47 | 14.30 | 14.46 | 313,787 | +0.14(+1.01%) |
Mar 16, 2021 | 14.47 | 14.47 | 14.22 | 14.31 | 308,619 | -0.15(-1.05%) |
Mar 15, 2021 | 14.36 | 14.46 | 14.25 | 14.46 | 330,572 | +0.19(+1.31%) |
Mar 12, 2021 | 14.23 | 14.33 | 14.21 | 14.27 | 241,208 | +0.13(+0.92%) |
Mar 11, 2021 | 14.17 | 14.19 | 14.05 | 14.15 | 305,422 | +0.07(+0.51%) |
Mar 10, 2021 | 13.84 | 14.11 | 13.84 | 14.07 | 433,286 | +0.27(+1.93%) |
Mar 09, 2021 | 13.91 | 13.93 | 13.71 | 13.81 | 179,733 | -0.02(-0.16%) |
Mar 08, 2021 | 13.73 | 13.89 | 13.65 | 13.83 | 377,419 | +0.27(+1.97%) |
Mar 05, 2021 | 13.63 | 13.64 | 13.13 | 13.56 | 381,162 | +0.12(+0.86%) |
Mar 04, 2021 | 13.71 | 13.78 | 13.27 | 13.45 | 263,774 | -0.26(-1.89%) |
Mar 03, 2021 | 13.64 | 13.90 | 13.64 | 13.71 | 225,730 | +0.09(+0.69%) |
Mar 02, 2021 | 13.58 | 13.70 | 13.53 | 13.61 | 206,102 | +0.05(+0.37%) |
Mar 01, 2021 | 13.46 | 13.67 | 13.46 | 13.56 | 244,153 | +0.25(+1.90%) |
Feb 26, 2021 | 13.34 | 13.47 | 13.16 | 13.31 | 167,001 | +0.03(+0.22%) |
Feb 25, 2021 | 13.60 | 13.73 | 13.25 | 13.28 | 271,237 | -0.31(-2.28%) |
Feb 24, 2021 | 13.37 | 13.60 | 13.29 | 13.59 | 360,989 | +0.34(+2.56%) |
Feb 23, 2021 | 13.32 | 13.37 | 13.10 | 13.25 | 236,824 | -0.06(-0.43%) |
Feb 22, 2021 | 13.20 | 13.36 | 13.16 | 13.31 | 296,592 | +0.15(+1.11%) |
Feb 19, 2021 | 12.99 | 13.18 | 12.99 | 13.16 | 253,582 | +0.20(+1.55%) |
Feb 18, 2021 | 13.04 | 13.10 | 12.92 | 12.96 | 212,368 | -0.11(-0.85%) |
Feb 17, 2021 | 13.15 | 13.20 | 13.01 | 13.07 | 397,123 | -0.08(-0.57%) |
Feb 16, 2021 | 13.08 | 13.20 | 13.06 | 13.15 | 290,160 | +0.15(+1.16%) |
Feb 12, 2021 | 12.89 | 13.03 | 12.89 | 13.00 | 368,998 | +0.09(+0.72%) |
Feb 11, 2021 | 12.98 | 13.03 | 12.80 | 12.90 | 210,300 | -0.01(-0.11%) |
Feb 10, 2021 | 12.83 | 12.97 | 12.81 | 12.92 | 223,819 | +0.14(+1.06%) |
Feb 09, 2021 | 12.82 | 12.82 | 12.69 | 12.78 | 210,167 | -0.01(-0.06%) |
Feb 08, 2021 | 12.73 | 12.80 | 12.72 | 12.79 | 198,927 | +0.09(+0.68%) |
Feb 05, 2021 | 12.64 | 12.72 | 12.61 | 12.70 | 246,045 | +0.15(+1.20%) |
Feb 04, 2021 | 12.42 | 12.59 | 12.40 | 12.55 | 232,832 | +0.18(+1.45%) |
Feb 03, 2021 | 12.34 | 12.40 | 12.30 | 12.37 | 155,197 | +0.04(+0.35%) |
Feb 02, 2021 | 12.21 | 12.38 | 12.20 | 12.33 | 187,472 | +0.18(+1.47%) |
Feb 01, 2021 | 12.07 | 12.20 | 11.93 | 12.15 | 693,089 | +0.18(+1.53%) |
Jan 29, 2021 | 12.17 | 12.21 | 11.91 | 11.97 | 352,530 | -0.26(-2.09%) |
Jan 28, 2021 | 12.18 | 12.29 | 12.16 | 12.22 | 172,156 | +0.07(+0.59%) |
Jan 27, 2021 | 12.27 | 12.34 | 12.15 | 12.15 | 193,294 | -0.27(-2.13%) |
Jan 26, 2021 | 12.42 | 12.47 | 12.40 | 12.42 | 100,327 | +0.04(+0.29%) |
Jan 25, 2021 | 12.39 | 12.45 | 12.28 | 12.38 | 112,474 | -0.01(-0.12%) |
Jan 22, 2021 | 12.31 | 12.40 | 12.25 | 12.40 | 204,037 | +0.03(+0.23%) |
Jan 21, 2021 | 12.42 | 12.45 | 12.34 | 12.37 | 261,246 | -0.06(-0.46%) |
Jan 20, 2021 | 12.36 | 12.44 | 12.33 | 12.42 | 147,693 | +0.08(+0.64%) |
Jan 19, 2021 | 12.39 | 12.39 | 12.27 | 12.35 | 186,891 | +0.04(+0.29%) |
Jan 15, 2021 | 12.30 | 12.35 | 12.21 | 12.31 | 196,195 | -0.05(-0.40%) |
Jan 14, 2021 | 12.18 | 12.38 | 12.18 | 12.36 | 208,258 | +0.19(+1.58%) |
Jan 13, 2021 | 12.18 | 12.20 | 12.12 | 12.17 | 124,499 | +0.03(+0.23%) |
Jan 12, 2021 | 12.14 | 12.19 | 12.10 | 12.14 | 168,050 | +0.06(+0.53%) |
Jan 11, 2021 | 12.02 | 12.14 | 12.02 | 12.07 | 144,767 | -0.02(-0.18%) |
Jan 08, 2021 | 12.11 | 12.17 | 11.95 | 12.10 | 144,195 | +0.01(+0.12%) |
Jan 07, 2021 | 12.17 | 12.17 | 12.06 | 12.08 | 166,931 | +0.04(+0.30%) |
Jan 06, 2021 | 11.81 | 12.16 | 11.81 | 12.05 | 308,945 | +0.38(+3.23%) |
Jan 05, 2021 | 11.58 | 11.75 | 11.58 | 11.67 | 164,461 | +0.09(+0.80%) |
Jan 04, 2021 | 11.88 | 11.88 | 11.47 | 11.58 | 305,253 | -0.21(-1.75%) |
Dec 31, 2020 | 11.78 | 11.78 | 11.78 | 144,654 | +0.09(+0.79%) | |
Dec 30, 2020 | 11.71 | 11.79 | 11.69 | 11.69 | 144,654 | +0.01(+0.12%) |
Dec 29, 2020 | 11.77 | 11.81 | 11.63 | 11.68 | 150,792 | -0.05(-0.42%) |
Dec 28, 2020 | 11.73 | 11.89 | 11.72 | 11.73 | 249,169 | +0.03(+0.23%) |
Dec 24, 2020 | 11.73 | 11.73 | 11.62 | 11.70 | 48,205 | -0.01(-0.10%) |
Dec 23, 2020 | 11.58 | 11.77 | 11.58 | 11.71 | 146,106 | +0.20(+1.73%) |
Dec 22, 2020 | 11.60 | 11.64 | 11.50 | 11.51 | 151,669 | -0.09(-0.74%) |
Dec 21, 2020 | 11.67 | 11.67 | 11.52 | 11.60 | 151,787 | -0.09(-0.75%) |
Dec 18, 2020 | 11.81 | 11.82 | 11.64 | 11.69 | 229,787 | -0.08(-0.72%) |
Dec 17, 2020 | 11.80 | 11.80 | 11.66 | 11.77 | 219,208 | +0.02(+0.15%) |
Dec 16, 2020 | 11.80 | 11.82 | 11.70 | 11.75 | 287,363 | -0.02(-0.18%) |
Dec 15, 2020 | 11.74 | 11.78 | 11.64 | 11.77 | 142,595 | +0.14(+1.22%) |
Dec 14, 2020 | 11.76 | 11.82 | 11.63 | 11.63 | 113,040 | -0.04(-0.36%) |
Dec 11, 2020 | 11.68 | 11.69 | 11.59 | 11.68 | 181,820 | +0.00(+0.00%) |
Dec 10, 2020 | 11.68 | 11.70 | 11.60 | 11.68 | 176,892 | -0.08(-0.66%) |
Dec 09, 2020 | 11.87 | 11.89 | 11.66 | 11.75 | 195,785 | -0.04(-0.36%) |
Dec 08, 2020 | 11.68 | 11.85 | 11.67 | 11.80 | 166,518 | +0.04(+0.30%) |
Dec 07, 2020 | 11.87 | 11.87 | 11.64 | 11.76 | 245,125 | -0.10(-0.83%) |
Dec 04, 2020 | 11.72 | 11.87 | 11.71 | 11.86 | 226,816 | +0.20(+1.70%) |
Dec 03, 2020 | 11.52 | 11.70 | 11.52 | 11.66 | 219,994 | +0.26(+2.29%) |
Dec 02, 2020 | 11.34 | 11.43 | 11.28 | 11.40 | 117,276 | +0.09(+0.81%) |
Dec 01, 2020 | 11.29 | 11.45 | 11.28 | 11.31 | 250,815 | +0.17(+1.52%) |
Nov 30, 2020 | 11.45 | 11.45 | 11.12 | 11.14 | 186,238 | -0.28(-2.48%) |
Nov 27, 2020 | 11.51 | 11.51 | 11.39 | 11.42 | 178,283 | -0.04(-0.37%) |
Nov 25, 2020 | 11.51 | 11.51 | 11.36 | 11.46 | 153,097 | -0.05(-0.46%) |
Nov 24, 2020 | 11.34 | 11.56 | 11.33 | 11.52 | 405,088 | +0.31(+2.74%) |
Nov 23, 2020 | 11.06 | 11.26 | 11.05 | 11.21 | 225,266 | +0.26(+2.41%) |
Nov 20, 2020 | 10.97 | 11.00 | 10.90 | 10.94 | 125,708 | -0.06(-0.52%) |
Nov 19, 2020 | 10.92 | 11.00 | 10.84 | 11.00 | 274,488 | +0.08(+0.77%) |
Nov 18, 2020 | 11.02 | 11.19 | 10.92 | 10.92 | 356,112 | -0.06(-0.51%) |
Nov 17, 2020 | 10.85 | 11.00 | 10.78 | 10.97 | 196,775 | +0.04(+0.39%) |
Nov 16, 2020 | 10.83 | 10.98 | 10.79 | 10.93 | 327,752 | +0.32(+3.04%) |
Nov 13, 2020 | 10.45 | 10.66 | 10.45 | 10.61 | 162,908 | +0.26(+2.51%) |
Nov 12, 2020 | 10.43 | 10.48 | 10.26 | 10.35 | 253,238 | -0.19(-1.80%) |
Nov 11, 2020 | 10.68 | 10.68 | 10.50 | 10.54 | 217,400 | -0.10(-0.92%) |
Nov 10, 2020 | 10.37 | 10.69 | 10.35 | 10.64 | 819,656 | +0.34(+3.27%) |
Nov 09, 2020 | 10.20 | 10.44 | 10.10 | 10.30 | 314,521 | +0.58(+5.99%) |
Nov 06, 2020 | 9.900 | 9.900 | 9.703 | 9.717 | 266,382 | -0.15(-1.49%) |
Nov 05, 2020 | 9.696 | 9.907 | 9.685 | 9.865 | 167,490 | +0.27(+2.85%) |
Nov 04, 2020 | 9.724 | 9.724 | 9.423 | 9.591 | 293,877 | -0.13(-1.37%) |
Nov 03, 2020 | 9.647 | 9.760 | 9.626 | 9.724 | 131,260 | +0.19(+1.99%) |
Nov 02, 2020 | 9.430 | 9.575 | 9.402 | 9.535 | 164,448 | +0.22(+2.41%) |
Oct 30, 2020 | 9.325 | 9.374 | 9.202 | 9.311 | 442,973 | -0.02(-0.22%) |
Oct 29, 2020 | 9.226 | 9.353 | 9.100 | 9.332 | 101,112 | +0.11(+1.14%) |
Oct 28, 2020 | 9.395 | 9.437 | 9.226 | 9.226 | 262,560 | -0.30(-3.17%) |
Oct 27, 2020 | 9.675 | 9.731 | 9.528 | 9.528 | 173,640 | -0.12(-1.24%) |
Oct 26, 2020 | 9.781 | 9.781 | 9.542 | 9.647 | 215,177 | -0.21(-2.17%) |
Oct 23, 2020 | 9.802 | 9.893 | 9.780 | 9.861 | 117,157 | +0.10(+1.04%) |
Oct 22, 2020 | 9.633 | 9.774 | 9.626 | 9.760 | 96,882 | +0.13(+1.38%) |
Oct 21, 2020 | 9.675 | 9.696 | 9.619 | 9.626 | 84,730 | -0.06(-0.58%) |
Oct 20, 2020 | 9.689 | 9.795 | 9.675 | 9.682 | 387,386 | +0.04(+0.36%) |
Oct 19, 2020 | 9.851 | 9.851 | 9.633 | 9.647 | 146,044 | -0.14(-1.40%) |
Oct 16, 2020 | 9.847 | 9.847 | 9.721 | 9.784 | 187,534 | -0.03(-0.35%) |
Oct 15, 2020 | 9.721 | 9.826 | 9.673 | 9.819 | 91,223 | +0.04(+0.43%) |
Oct 14, 2020 | 9.798 | 9.891 | 9.777 | 9.777 | 104,572 | +0.01(+0.14%) |
Oct 13, 2020 | 9.819 | 9.833 | 9.742 | 9.763 | 99,038 | -0.08(-0.85%) |
Oct 12, 2020 | 9.861 | 9.867 | 9.791 | 9.847 | 92,419 | +0.01(+0.07%) |
Oct 09, 2020 | 9.944 | 9.958 | 9.826 | 9.840 | 145,285 | -0.07(-0.70%) |
Oct 08, 2020 | 9.805 | 9.936 | 9.805 | 9.909 | 123,669 | +0.18(+1.82%) |
Oct 07, 2020 | 9.735 | 9.784 | 9.666 | 9.732 | 109,708 | +0.09(+0.90%) |
Oct 06, 2020 | 9.777 | 9.861 | 9.624 | 9.645 | 331,992 | -0.08(-0.86%) |
Oct 05, 2020 | 9.673 | 9.742 | 9.652 | 9.728 | 137,513 | +0.11(+1.16%) |
Oct 02, 2020 | 9.269 | 9.638 | 9.269 | 9.617 | 160,518 | +0.22(+2.29%) |
Oct 01, 2020 | 9.359 | 9.401 | 9.276 | 9.401 | 156,635 | +0.06(+0.67%) |
Sep 30, 2020 | 9.373 | 9.464 | 9.297 | 9.339 | 177,469 | +0.01(+0.15%) |
Sep 29, 2020 | 9.471 | 9.471 | 9.255 | 9.325 | 111,477 | -0.15(-1.54%) |
Sep 28, 2020 | 9.297 | 9.540 | 9.285 | 9.471 | 166,718 | +0.30(+3.26%) |
Sep 25, 2020 | 8.998 | 9.192 | 8.977 | 9.172 | 114,676 | +0.17(+1.85%) |
Sep 24, 2020 | 8.998 | 9.137 | 8.879 | 9.005 | 150,507 | -0.01(-0.08%) |
Sep 23, 2020 | 9.297 | 9.353 | 9.012 | 9.012 | 189,185 | -0.25(-2.73%) |
Sep 22, 2020 | 9.332 | 9.408 | 9.238 | 9.264 | 177,399 | -0.06(-0.65%) |
Sep 21, 2020 | 9.464 | 9.464 | 9.241 | 9.325 | 359,192 | -0.25(-2.66%) |
Sep 18, 2020 | 9.669 | 9.669 | 9.545 | 9.579 | 135,043 | -0.06(-0.57%) |
Sep 17, 2020 | 9.531 | 9.662 | 9.517 | 9.634 | 116,844 | +0.00(+0.00%) |
Sep 16, 2020 | 9.545 | 9.735 | 9.517 | 9.634 | 211,746 | +0.13(+1.38%) |
Sep 15, 2020 | 9.607 | 9.641 | 9.500 | 9.503 | 247,559 | -0.07(-0.72%) |
Sep 14, 2020 | 9.400 | 9.628 | 9.400 | 9.572 | 120,488 | +0.19(+1.99%) |
Sep 11, 2020 | 9.400 | 9.414 | 9.303 | 9.386 | 158,517 | +0.03(+0.37%) |
Sep 10, 2020 | 9.538 | 9.538 | 9.351 | 9.351 | 235,748 | -0.13(-1.38%) |
Sep 09, 2020 | 9.455 | 9.524 | 9.421 | 9.483 | 171,614 | +0.06(+0.59%) |
Sep 08, 2020 | 9.483 | 9.545 | 9.351 | 9.427 | 147,177 | -0.08(-0.87%) |
Sep 04, 2020 | 9.510 | 9.593 | 9.325 | 9.510 | 364,995 | +0.08(+0.80%) |
Sep 03, 2020 | 9.559 | 9.693 | 9.393 | 9.434 | 192,918 | -0.13(-1.37%) |
Sep 02, 2020 | 9.545 | 9.579 | 9.441 | 9.565 | 129,291 | +0.02(+0.22%) |