Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 13.47 | 13.78 | 13.37 | 13.67 | 1,107,684 | +0.24(+1.78%) |
Aug 30, 2021 | 13.66 | 13.68 | 13.42 | 13.43 | 1,216,283 | -0.12(-0.88%) |
Aug 27, 2021 | 13.78 | 13.85 | 13.53 | 13.55 | 2,354,578 | -0.25(-1.84%) |
Aug 26, 2021 | 13.96 | 14.09 | 13.79 | 13.80 | 1,504,276 | -0.13(-0.92%) |
Aug 25, 2021 | 13.62 | 14.06 | 13.58 | 13.93 | 1,327,318 | +0.33(+2.46%) |
Aug 24, 2021 | 13.47 | 13.60 | 13.39 | 13.60 | 1,406,833 | +0.30(+2.29%) |
Aug 23, 2021 | 13.36 | 13.43 | 13.28 | 13.29 | 1,024,111 | +0.02(+0.14%) |
Aug 20, 2021 | 13.25 | 13.37 | 13.20 | 13.27 | 887,766 | -0.02(-0.18%) |
Aug 19, 2021 | 13.34 | 13.46 | 13.29 | 13.30 | 2,718,976 | -0.29(-2.11%) |
Aug 18, 2021 | 13.78 | 13.84 | 13.56 | 13.59 | 1,260,705 | -0.14(-0.99%) |
Aug 17, 2021 | 13.73 | 13.78 | 13.56 | 13.72 | 1,350,168 | -0.01(-0.05%) |
Aug 16, 2021 | 13.64 | 13.74 | 13.41 | 13.73 | 1,424,904 | -0.10(-0.72%) |
Aug 13, 2021 | 14.33 | 14.33 | 13.82 | 13.83 | 2,806,745 | -0.67(-4.65%) |
Aug 12, 2021 | 14.55 | 14.74 | 14.45 | 14.50 | 2,186,464 | +0.06(+0.43%) |
Aug 11, 2021 | 14.46 | 14.68 | 14.22 | 14.44 | 2,774,146 | +0.04(+0.25%) |
Aug 10, 2021 | 14.15 | 14.41 | 14.12 | 14.40 | 1,991,477 | +0.20(+1.40%) |
Aug 09, 2021 | 13.96 | 14.22 | 13.84 | 14.20 | 1,886,787 | +0.15(+1.05%) |
Aug 06, 2021 | 13.91 | 14.09 | 13.81 | 14.06 | 2,397,407 | +0.65(+4.87%) |
Aug 05, 2021 | 13.28 | 13.47 | 13.24 | 13.40 | 1,237,194 | +0.21(+1.60%) |
Aug 04, 2021 | 13.08 | 13.54 | 12.99 | 13.19 | 2,317,955 | -0.08(-0.61%) |
Aug 03, 2021 | 13.27 | 13.37 | 13.14 | 13.27 | 975,207 | -0.03(-0.21%) |
Aug 02, 2021 | 13.63 | 13.70 | 13.16 | 13.30 | 1,710,630 | -0.35(-2.56%) |
Jul 30, 2021 | 13.78 | 13.79 | 13.61 | 13.65 | 895,165 | -0.22(-1.56%) |
Jul 29, 2021 | 13.88 | 13.94 | 13.76 | 13.87 | 696,294 | +0.23(+1.71%) |
Jul 28, 2021 | 13.89 | 14.00 | 13.63 | 13.64 | 1,049,076 | -0.00(-0.02%) |
Jul 27, 2021 | 13.73 | 13.81 | 13.62 | 13.64 | 986,279 | -0.44(-3.12%) |
Jul 26, 2021 | 13.83 | 14.14 | 13.82 | 14.08 | 665,801 | +0.12(+0.84%) |
Jul 23, 2021 | 14.12 | 14.13 | 13.92 | 13.96 | 1,223,033 | +0.26(+1.91%) |
Jul 22, 2021 | 14.11 | 14.11 | 13.61 | 13.70 | 2,636,827 | -0.40(-2.86%) |
Jul 21, 2021 | 14.07 | 14.32 | 13.99 | 14.10 | 2,182,588 | +0.52(+3.83%) |
Jul 20, 2021 | 12.93 | 13.64 | 12.87 | 13.58 | 4,337,013 | +0.38(+2.88%) |
Jul 19, 2021 | 13.36 | 13.44 | 13.06 | 13.20 | 5,522,750 | -0.92(-6.49%) |
Jul 16, 2021 | 14.39 | 14.39 | 14.09 | 14.12 | 1,341,429 | +0.06(+0.42%) |
Jul 15, 2021 | 14.21 | 14.48 | 14.02 | 14.06 | 2,007,513 | -0.49(-3.35%) |
Jul 14, 2021 | 14.81 | 14.86 | 14.52 | 14.54 | 1,833,543 | -0.52(-3.45%) |
Jul 13, 2021 | 14.58 | 15.22 | 14.37 | 15.06 | 2,575,717 | +0.35(+2.40%) |
Jul 12, 2021 | 14.49 | 14.76 | 14.45 | 14.71 | 1,635,961 | +0.06(+0.44%) |
Jul 09, 2021 | 14.57 | 14.67 | 14.53 | 14.65 | 2,132,259 | +0.57(+4.08%) |
Jul 08, 2021 | 13.99 | 14.19 | 13.83 | 14.07 | 4,018,229 | -0.17(-1.18%) |
Jul 07, 2021 | 14.38 | 14.47 | 14.08 | 14.24 | 3,368,131 | -0.38(-2.61%) |
Jul 06, 2021 | 14.95 | 14.95 | 14.54 | 14.62 | 2,280,144 | -0.55(-3.63%) |
Jul 02, 2021 | 15.41 | 15.46 | 15.17 | 15.17 | 1,038,180 | -0.28(-1.80%) |
Jul 01, 2021 | 15.51 | 15.65 | 15.40 | 15.45 | 1,213,477 | -0.01(-0.09%) |
Jun 30, 2021 | 15.48 | 15.53 | 15.26 | 15.46 | 1,622,090 | -0.20(-1.29%) |
Jun 29, 2021 | 15.86 | 15.86 | 15.66 | 15.67 | 498,990 | -0.07(-0.45%) |
Jun 28, 2021 | 16.00 | 16.01 | 15.63 | 15.74 | 1,560,887 | -0.50(-3.07%) |
Jun 25, 2021 | 15.83 | 16.44 | 15.78 | 16.24 | 845,089 | +0.48(+3.03%) |
Jun 24, 2021 | 15.77 | 15.80 | 15.62 | 15.76 | 604,606 | -0.08(-0.48%) |
Jun 23, 2021 | 15.88 | 16.01 | 15.75 | 15.84 | 1,515,614 | +0.11(+0.69%) |
Jun 22, 2021 | 16.20 | 16.20 | 15.70 | 15.73 | 1,116,595 | -0.08(-0.48%) |
Jun 21, 2021 | 15.48 | 15.91 | 15.45 | 15.80 | 1,670,999 | +0.74(+4.88%) |
Jun 18, 2021 | 15.56 | 15.61 | 14.97 | 15.07 | 4,160,094 | -0.90(-5.62%) |
Jun 17, 2021 | 16.41 | 16.47 | 15.31 | 15.96 | 4,987,306 | -0.80(-4.74%) |
Jun 16, 2021 | 16.57 | 16.99 | 16.48 | 16.76 | 2,336,456 | +0.06(+0.36%) |
Jun 15, 2021 | 16.78 | 16.89 | 16.68 | 16.70 | 879,121 | +0.08(+0.49%) |
Jun 14, 2021 | 16.33 | 16.70 | 16.33 | 16.62 | 1,275,464 | +0.36(+2.20%) |
Jun 11, 2021 | 16.26 | 16.43 | 16.23 | 16.26 | 1,204,414 | +0.06(+0.40%) |
Jun 10, 2021 | 16.78 | 16.83 | 16.18 | 16.20 | 3,169,980 | -0.28(-1.71%) |
Jun 09, 2021 | 16.47 | 16.64 | 16.31 | 16.48 | 2,324,469 | -0.47(-2.79%) |
Jun 08, 2021 | 16.86 | 17.01 | 16.85 | 16.95 | 1,797,076 | -0.33(-1.94%) |
Jun 07, 2021 | 17.25 | 17.36 | 17.21 | 17.29 | 846,479 | +0.13(+0.76%) |
Jun 04, 2021 | 17.67 | 17.67 | 17.15 | 17.15 | 1,906,329 | -0.73(-4.09%) |
Jun 03, 2021 | 17.70 | 17.94 | 17.69 | 17.89 | 1,177,107 | +0.22(+1.25%) |
Jun 02, 2021 | 17.66 | 17.76 | 17.57 | 17.67 | 949,463 | -0.14(-0.76%) |
Jun 01, 2021 | 17.98 | 18.16 | 17.78 | 17.80 | 1,346,835 | +0.01(+0.07%) |
May 28, 2021 | 17.75 | 17.82 | 17.48 | 17.79 | 909,191 | +0.06(+0.34%) |
May 27, 2021 | 17.76 | 17.97 | 17.71 | 17.73 | 1,927,173 | +0.21(+1.21%) |
May 26, 2021 | 17.37 | 17.63 | 17.25 | 17.52 | 1,677,774 | +0.10(+0.57%) |
May 25, 2021 | 17.76 | 17.76 | 17.41 | 17.42 | 1,552,060 | -0.51(-2.83%) |
May 24, 2021 | 18.01 | 18.03 | 17.76 | 17.93 | 2,572,670 | -0.21(-1.18%) |
May 21, 2021 | 18.14 | 18.36 | 18.11 | 18.14 | 1,379,847 | -0.15(-0.82%) |
May 20, 2021 | 18.49 | 18.52 | 18.20 | 18.29 | 1,256,597 | -0.48(-2.55%) |
May 19, 2021 | 18.59 | 18.97 | 18.28 | 18.77 | 2,192,312 | +0.14(+0.75%) |
May 18, 2021 | 18.65 | 18.78 | 18.58 | 18.63 | 1,116,801 | +0.14(+0.77%) |
May 17, 2021 | 18.47 | 18.58 | 18.35 | 18.49 | 916,569 | +0.10(+0.53%) |
May 14, 2021 | 18.62 | 18.72 | 18.39 | 18.39 | 1,121,520 | -0.51(-2.68%) |
May 13, 2021 | 18.86 | 18.98 | 18.69 | 18.89 | 1,388,130 | -0.08(-0.41%) |
May 12, 2021 | 18.57 | 19.09 | 18.51 | 18.97 | 2,605,358 | +0.56(+3.07%) |
May 11, 2021 | 18.36 | 18.52 | 18.25 | 18.41 | 1,327,811 | +0.29(+1.62%) |
May 10, 2021 | 17.67 | 18.15 | 17.57 | 18.11 | 1,736,850 | +0.54(+3.05%) |
May 07, 2021 | 17.25 | 17.69 | 17.07 | 17.58 | 1,554,651 | +0.23(+1.36%) |
May 06, 2021 | 17.58 | 17.58 | 17.23 | 17.34 | 1,713,340 | -0.07(-0.41%) |
May 05, 2021 | 17.67 | 17.74 | 17.35 | 17.41 | 1,759,358 | -0.11(-0.62%) |
May 04, 2021 | 17.49 | 17.61 | 17.23 | 17.52 | 2,109,898 | -0.33(-1.86%) |
May 03, 2021 | 17.80 | 17.94 | 17.43 | 17.86 | 1,687,537 | -0.02(-0.12%) |
Apr 30, 2021 | 17.95 | 18.15 | 17.86 | 17.88 | 1,193,228 | -0.16(-0.89%) |
Apr 29, 2021 | 18.36 | 18.47 | 18.01 | 18.04 | 1,286,419 | +0.17(+0.97%) |
Apr 28, 2021 | 17.90 | 18.14 | 17.81 | 17.86 | 986,241 | -0.03(-0.19%) |
Apr 27, 2021 | 17.55 | 17.94 | 17.47 | 17.90 | 1,133,330 | +0.47(+2.68%) |
Apr 26, 2021 | 17.34 | 17.43 | 17.20 | 17.43 | 644,478 | +0.06(+0.37%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.23 | 17.37 | 830,035 | +0.09(+0.55%) |
Apr 22, 2021 | 17.39 | 17.68 | 17.25 | 17.27 | 1,001,523 | -0.21(-1.22%) |
Apr 21, 2021 | 17.58 | 17.74 | 17.43 | 17.48 | 616,665 | -0.10(-0.59%) |
Apr 20, 2021 | 17.98 | 18.00 | 17.48 | 17.59 | 1,109,875 | -0.23(-1.28%) |
Apr 19, 2021 | 17.88 | 17.95 | 17.67 | 17.82 | 1,530,466 | +0.13(+0.75%) |
Apr 16, 2021 | 17.75 | 17.80 | 17.51 | 17.68 | 1,508,388 | +0.38(+2.21%) |
Apr 15, 2021 | 17.62 | 17.63 | 17.03 | 17.30 | 3,122,369 | -0.90(-4.95%) |
Apr 14, 2021 | 18.19 | 18.38 | 18.12 | 18.20 | 802,951 | +0.17(+0.93%) |
Apr 13, 2021 | 18.49 | 18.51 | 18.01 | 18.04 | 1,166,742 | -0.40(-2.19%) |
Apr 12, 2021 | 18.44 | 18.58 | 18.41 | 18.44 | 975,565 | +0.02(+0.13%) |
Apr 09, 2021 | 18.41 | 18.57 | 18.15 | 18.42 | 1,112,752 | +0.19(+1.07%) |
Apr 08, 2021 | 18.48 | 18.48 | 18.20 | 18.22 | 1,646,204 | -0.45(-2.39%) |
Apr 07, 2021 | 18.46 | 18.68 | 18.21 | 18.67 | 1,393,831 | +0.37(+2.02%) |
Apr 06, 2021 | 18.57 | 18.63 | 18.25 | 18.30 | 1,906,266 | -0.39(-2.10%) |
Apr 05, 2021 | 18.84 | 19.07 | 18.66 | 18.69 | 1,371,563 | +0.23(+1.27%) |
Apr 01, 2021 | 18.87 | 18.96 | 18.41 | 18.45 | 1,369,347 | -0.88(-4.57%) |
Mar 31, 2021 | 19.04 | 19.61 | 18.94 | 19.34 | 1,581,659 | +0.25(+1.32%) |
Mar 30, 2021 | 19.47 | 19.60 | 18.96 | 19.08 | 1,586,016 | -0.31(-1.60%) |
Mar 29, 2021 | 18.83 | 19.61 | 18.83 | 19.40 | 1,366,305 | +0.48(+2.56%) |
Mar 26, 2021 | 19.02 | 19.10 | 18.69 | 18.91 | 1,354,600 | +0.19(+1.04%) |
Mar 25, 2021 | 18.22 | 18.73 | 18.13 | 18.72 | 3,123,392 | +0.41(+2.23%) |
Mar 24, 2021 | 18.77 | 18.81 | 18.27 | 18.31 | 1,577,981 | -0.30(-1.59%) |
Mar 23, 2021 | 18.97 | 19.15 | 18.57 | 18.61 | 1,603,522 | -0.53(-2.75%) |
Mar 22, 2021 | 19.36 | 19.50 | 19.05 | 19.13 | 3,186,707 | -0.64(-3.23%) |
Mar 19, 2021 | 20.09 | 20.20 | 19.74 | 19.77 | 2,503,167 | -0.36(-1.79%) |
Mar 18, 2021 | 20.42 | 20.47 | 19.92 | 20.13 | 4,838,519 | +0.57(+2.91%) |
Mar 17, 2021 | 19.63 | 20.04 | 19.46 | 19.56 | 2,895,322 | +0.43(+2.27%) |
Mar 16, 2021 | 18.85 | 19.36 | 18.80 | 19.13 | 1,885,266 | +0.20(+1.08%) |
Mar 15, 2021 | 19.06 | 19.09 | 18.81 | 18.92 | 1,865,780 | -0.32(-1.66%) |
Mar 12, 2021 | 19.11 | 19.41 | 19.10 | 19.24 | 2,112,165 | +1.16(+6.42%) |
Mar 11, 2021 | 18.03 | 18.29 | 17.95 | 18.08 | 1,601,799 | +0.36(+2.02%) |
Mar 10, 2021 | 17.81 | 18.00 | 17.68 | 17.72 | 1,850,308 | -0.11(-0.60%) |
Mar 09, 2021 | 18.01 | 18.13 | 17.80 | 17.83 | 2,913,760 | -0.76(-4.11%) |
Mar 08, 2021 | 18.20 | 18.60 | 18.18 | 18.60 | 2,341,310 | +0.42(+2.31%) |
Mar 05, 2021 | 18.46 | 18.53 | 18.00 | 18.18 | 3,112,421 | -0.10(-0.56%) |
Mar 04, 2021 | 17.91 | 18.54 | 17.78 | 18.28 | 4,067,357 | +0.34(+1.91%) |
Mar 03, 2021 | 18.01 | 18.22 | 17.71 | 17.94 | 3,696,909 | +0.58(+3.36%) |
Mar 02, 2021 | 17.62 | 17.65 | 17.35 | 17.35 | 1,520,375 | +0.01(+0.05%) |
Mar 01, 2021 | 17.50 | 17.71 | 17.25 | 17.34 | 2,806,121 | +0.69(+4.15%) |
Feb 26, 2021 | 17.67 | 18.09 | 16.65 | 16.65 | 4,950,717 | -1.87(-10.09%) |
Feb 25, 2021 | 18.22 | 19.27 | 18.04 | 18.52 | 12,105,902 | +0.84(+4.77%) |
Feb 24, 2021 | 18.23 | 18.32 | 17.58 | 17.68 | 3,495,539 | +0.32(+1.82%) |
Feb 23, 2021 | 17.45 | 17.58 | 17.09 | 17.36 | 2,700,007 | +0.16(+0.94%) |
Feb 22, 2021 | 16.93 | 17.36 | 16.66 | 17.20 | 3,322,356 | +0.39(+2.33%) |
Feb 19, 2021 | 16.56 | 16.96 | 16.47 | 16.81 | 2,661,168 | +0.62(+3.86%) |
Feb 18, 2021 | 16.37 | 16.46 | 16.05 | 16.18 | 2,220,908 | +0.20(+1.23%) |
Feb 17, 2021 | 15.93 | 16.25 | 15.78 | 15.99 | 1,947,481 | -0.28(-1.74%) |
Feb 16, 2021 | 16.18 | 16.36 | 16.06 | 16.27 | 1,836,117 | +0.71(+4.54%) |
Feb 12, 2021 | 15.41 | 15.60 | 15.29 | 15.56 | 1,554,735 | +0.54(+3.60%) |
Feb 11, 2021 | 14.82 | 15.08 | 14.78 | 15.02 | 818,751 | +0.22(+1.51%) |
Feb 10, 2021 | 14.95 | 14.97 | 14.79 | 14.80 | 1,255,025 | -0.29(-1.93%) |
Feb 09, 2021 | 14.98 | 15.12 | 14.82 | 15.09 | 693,424 | -0.04(-0.24%) |
Feb 08, 2021 | 15.23 | 15.32 | 14.94 | 15.13 | 1,363,229 | -0.18(-1.19%) |
Feb 05, 2021 | 15.00 | 15.32 | 14.87 | 15.31 | 1,776,780 | +0.36(+2.38%) |
Feb 04, 2021 | 14.97 | 15.09 | 14.89 | 14.95 | 837,421 | +0.12(+0.82%) |
Feb 03, 2021 | 14.61 | 14.86 | 14.57 | 14.83 | 1,273,695 | +0.40(+2.76%) |
Feb 02, 2021 | 14.52 | 14.58 | 14.42 | 14.43 | 1,088,264 | +0.27(+1.93%) |
Feb 01, 2021 | 14.26 | 14.31 | 14.07 | 14.16 | 1,491,438 | -0.05(-0.33%) |
Jan 29, 2021 | 14.38 | 14.41 | 14.09 | 14.21 | 3,702,293 | +0.25(+1.79%) |
Jan 28, 2021 | 13.84 | 14.17 | 13.83 | 13.96 | 1,543,857 | +0.22(+1.61%) |
Jan 27, 2021 | 13.68 | 13.81 | 13.54 | 13.74 | 2,116,690 | -0.10(-0.75%) |
Jan 26, 2021 | 13.93 | 13.97 | 13.79 | 13.84 | 1,085,808 | +0.06(+0.45%) |
Jan 25, 2021 | 14.02 | 14.06 | 13.77 | 13.78 | 2,071,022 | -0.50(-3.52%) |
Jan 22, 2021 | 14.28 | 14.40 | 14.25 | 14.28 | 819,080 | -0.13(-0.89%) |
Jan 21, 2021 | 14.42 | 14.50 | 14.32 | 14.41 | 1,041,504 | +0.29(+2.03%) |
Jan 20, 2021 | 14.25 | 14.31 | 14.12 | 14.12 | 1,405,000 | -0.02(-0.15%) |
Jan 19, 2021 | 14.36 | 14.39 | 14.15 | 14.15 | 1,411,135 | -0.14(-0.96%) |
Jan 15, 2021 | 14.20 | 14.40 | 14.15 | 14.28 | 1,712,316 | -0.18(-1.21%) |
Jan 14, 2021 | 14.09 | 14.59 | 14.08 | 14.46 | 3,290,284 | +0.38(+2.71%) |
Jan 13, 2021 | 14.37 | 14.39 | 13.96 | 14.08 | 1,888,161 | -0.49(-3.36%) |
Jan 12, 2021 | 14.61 | 14.86 | 14.51 | 14.57 | 2,105,891 | +0.02(+0.15%) |
Jan 11, 2021 | 14.55 | 14.70 | 14.49 | 14.54 | 2,178,724 | +0.10(+0.69%) |
Jan 08, 2021 | 14.42 | 14.65 | 14.28 | 14.44 | 2,550,778 | +0.12(+0.85%) |
Jan 07, 2021 | 14.33 | 14.47 | 14.23 | 14.32 | 1,134,489 | +0.38(+2.69%) |
Jan 06, 2021 | 13.78 | 14.17 | 13.78 | 13.95 | 3,829,234 | +0.81(+6.18%) |
Jan 05, 2021 | 13.02 | 13.31 | 13.01 | 13.14 | 1,181,093 | +0.28(+2.18%) |
Jan 04, 2021 | 13.07 | 13.11 | 12.71 | 12.86 | 1,251,461 | +0.04(+0.30%) |
Dec 31, 2020 | 12.82 | 12.82 | 12.82 | 1,040,013 | -0.06(-0.48%) | |
Dec 30, 2020 | 13.03 | 13.07 | 12.87 | 12.88 | 1,040,013 | -0.07(-0.57%) |
Dec 29, 2020 | 13.16 | 13.16 | 12.93 | 12.95 | 975,624 | +0.04(+0.32%) |
Dec 28, 2020 | 13.16 | 13.22 | 12.89 | 12.91 | 702,239 | -0.02(-0.18%) |
Dec 24, 2020 | 13.03 | 13.03 | 12.90 | 12.94 | 198,450 | -0.15(-1.12%) |
Dec 23, 2020 | 13.10 | 13.36 | 13.08 | 13.08 | 832,230 | +0.26(+2.05%) |
Dec 22, 2020 | 12.87 | 12.98 | 12.80 | 12.82 | 692,085 | -0.19(-1.50%) |
Dec 21, 2020 | 12.96 | 13.15 | 12.92 | 13.01 | 1,491,067 | -0.15(-1.17%) |
Dec 18, 2020 | 12.98 | 13.21 | 12.92 | 13.17 | 702,791 | +0.10(+0.80%) |
Dec 17, 2020 | 12.73 | 13.15 | 12.65 | 13.06 | 1,308,451 | +0.10(+0.81%) |
Dec 16, 2020 | 13.15 | 13.20 | 12.83 | 12.96 | 1,634,120 | +0.10(+0.78%) |
Dec 15, 2020 | 12.87 | 12.97 | 12.72 | 12.86 | 594,010 | +0.13(+1.04%) |
Dec 14, 2020 | 12.93 | 13.02 | 12.65 | 12.73 | 1,097,605 | +0.11(+0.85%) |
Dec 11, 2020 | 12.59 | 12.73 | 12.48 | 12.62 | 421,337 | -0.18(-1.37%) |
Dec 10, 2020 | 13.00 | 13.11 | 12.74 | 12.79 | 705,833 | -0.25(-1.91%) |
Dec 09, 2020 | 13.18 | 13.31 | 12.99 | 13.04 | 789,350 | +0.06(+0.48%) |
Dec 08, 2020 | 12.93 | 13.01 | 12.79 | 12.98 | 839,553 | -0.20(-1.55%) |
Dec 07, 2020 | 13.24 | 13.27 | 13.10 | 13.19 | 973,896 | -0.37(-2.71%) |
Dec 04, 2020 | 13.41 | 13.64 | 13.40 | 13.55 | 913,038 | +0.58(+4.48%) |
Dec 03, 2020 | 13.12 | 13.20 | 12.89 | 12.97 | 791,967 | -0.34(-2.57%) |
Dec 02, 2020 | 13.12 | 13.45 | 13.12 | 13.31 | 389,615 | +0.34(+2.60%) |
Dec 01, 2020 | 12.72 | 13.17 | 12.70 | 12.98 | 701,076 | +0.59(+4.73%) |
Nov 30, 2020 | 12.44 | 12.49 | 12.32 | 12.39 | 688,183 | +0.00(+0.02%) |
Nov 27, 2020 | 12.51 | 12.53 | 12.38 | 12.39 | 454,201 | -0.37(-2.90%) |
Nov 25, 2020 | 12.62 | 12.77 | 12.46 | 12.76 | 402,377 | +0.12(+0.98%) |
Nov 24, 2020 | 12.51 | 12.68 | 12.46 | 12.64 | 978,801 | +0.37(+2.98%) |
Nov 23, 2020 | 12.28 | 12.39 | 12.23 | 12.27 | 892,308 | +0.15(+1.23%) |
Nov 20, 2020 | 12.34 | 12.37 | 12.10 | 12.12 | 503,077 | -0.32(-2.58%) |
Nov 19, 2020 | 12.47 | 12.50 | 12.29 | 12.44 | 555,731 | -0.20(-1.61%) |
Nov 18, 2020 | 12.59 | 12.86 | 12.58 | 12.65 | 714,171 | -0.10(-0.76%) |
Nov 17, 2020 | 12.77 | 12.79 | 12.66 | 12.74 | 358,444 | -0.26(-2.00%) |
Nov 16, 2020 | 13.01 | 13.05 | 12.87 | 13.00 | 473,200 | +0.09(+0.74%) |
Nov 13, 2020 | 12.85 | 12.97 | 12.83 | 12.91 | 335,806 | +0.05(+0.42%) |
Nov 12, 2020 | 13.24 | 13.29 | 12.85 | 12.85 | 519,989 | -0.70(-5.20%) |
Nov 11, 2020 | 13.73 | 13.77 | 13.51 | 13.56 | 550,047 | -0.14(-0.99%) |
Nov 10, 2020 | 13.75 | 13.81 | 13.55 | 13.69 | 1,070,800 | +0.21(+1.58%) |
Nov 09, 2020 | 13.49 | 13.82 | 13.46 | 13.48 | 2,424,490 | +0.81(+6.41%) |
Nov 06, 2020 | 12.63 | 12.78 | 12.57 | 12.67 | 709,532 | +0.41(+3.31%) |
Nov 05, 2020 | 12.16 | 12.42 | 12.15 | 12.26 | 2,168,797 | -0.06(-0.48%) |
Nov 04, 2020 | 12.16 | 12.43 | 12.03 | 12.32 | 3,167,835 | -0.84(-6.35%) |
Nov 03, 2020 | 13.14 | 13.30 | 13.09 | 13.16 | 1,151,006 | +0.21(+1.63%) |
Nov 02, 2020 | 12.91 | 13.00 | 12.79 | 12.94 | 1,257,301 | -0.28(-2.15%) |
Oct 30, 2020 | 12.88 | 13.23 | 12.81 | 13.23 | 1,775,938 | +0.38(+2.97%) |
Oct 29, 2020 | 12.49 | 13.01 | 12.47 | 12.85 | 1,370,156 | +0.36(+2.89%) |
Oct 28, 2020 | 12.34 | 12.61 | 12.33 | 12.49 | 1,304,849 | -0.05(-0.38%) |
Oct 27, 2020 | 12.60 | 12.68 | 12.50 | 12.53 | 451,025 | -0.25(-1.95%) |
Oct 26, 2020 | 12.86 | 12.90 | 12.66 | 12.78 | 624,696 | -0.38(-2.91%) |
Oct 23, 2020 | 13.45 | 13.46 | 13.12 | 13.17 | 313,475 | -0.32(-2.35%) |
Oct 22, 2020 | 13.10 | 13.48 | 13.02 | 13.48 | 681,677 | +0.49(+3.78%) |
Oct 21, 2020 | 12.98 | 13.07 | 12.84 | 12.99 | 943,783 | +0.13(+0.98%) |
Oct 20, 2020 | 12.72 | 12.93 | 12.70 | 12.87 | 634,766 | +0.35(+2.77%) |
Oct 19, 2020 | 12.57 | 12.67 | 12.47 | 12.52 | 525,235 | +0.16(+1.27%) |
Oct 16, 2020 | 12.32 | 12.43 | 12.17 | 12.36 | 347,603 | +0.11(+0.87%) |
Oct 15, 2020 | 12.02 | 12.32 | 11.97 | 12.26 | 588,035 | +0.05(+0.41%) |
Oct 14, 2020 | 12.14 | 12.23 | 12.07 | 12.21 | 473,950 | -0.08(-0.62%) |
Oct 13, 2020 | 12.42 | 12.42 | 12.26 | 12.28 | 407,837 | -0.27(-2.16%) |
Oct 12, 2020 | 12.61 | 12.68 | 12.54 | 12.55 | 368,362 | -0.14(-1.07%) |
Oct 09, 2020 | 12.83 | 12.99 | 12.65 | 12.69 | 702,369 | +0.02(+0.15%) |
Oct 08, 2020 | 12.72 | 12.79 | 12.65 | 12.67 | 576,335 | -0.22(-1.71%) |
Oct 07, 2020 | 12.81 | 12.98 | 12.63 | 12.89 | 376,806 | +0.29(+2.28%) |
Oct 06, 2020 | 12.89 | 13.03 | 12.38 | 12.60 | 1,892,147 | -0.24(-1.85%) |
Oct 05, 2020 | 12.51 | 12.84 | 12.51 | 12.84 | 658,087 | +0.73(+6.04%) |
Oct 02, 2020 | 11.90 | 12.23 | 11.90 | 12.11 | 1,266,962 | +0.22(+1.88%) |
Oct 01, 2020 | 12.16 | 12.26 | 11.89 | 11.89 | 547,629 | -0.14(-1.14%) |
Sep 30, 2020 | 11.88 | 12.19 | 11.88 | 12.02 | 693,121 | +0.31(+2.65%) |
Sep 29, 2020 | 11.70 | 11.76 | 11.62 | 11.71 | 622,661 | -0.03(-0.22%) |
Sep 28, 2020 | 11.70 | 11.80 | 11.70 | 11.74 | 500,094 | +0.09(+0.73%) |
Sep 25, 2020 | 11.65 | 11.72 | 11.58 | 11.65 | 275,554 | +0.00(+0.02%) |
Sep 24, 2020 | 11.68 | 11.74 | 11.65 | 11.65 | 540,239 | -0.12(-1.06%) |
Sep 23, 2020 | 11.82 | 12.00 | 11.77 | 11.78 | 453,241 | -0.05(-0.45%) |
Sep 22, 2020 | 11.79 | 11.91 | 11.70 | 11.83 | 756,890 | +0.03(+0.24%) |
Sep 21, 2020 | 11.70 | 11.86 | 11.58 | 11.80 | 999,096 | -0.19(-1.58%) |
Sep 18, 2020 | 11.88 | 12.03 | 11.84 | 11.99 | 622,315 | +0.13(+1.06%) |
Sep 17, 2020 | 11.69 | 11.93 | 11.67 | 11.86 | 1,408,131 | -0.11(-0.89%) |
Sep 16, 2020 | 11.72 | 12.09 | 11.70 | 11.97 | 1,084,679 | +0.10(+0.86%) |
Sep 15, 2020 | 11.85 | 11.93 | 11.79 | 11.87 | 504,311 | +0.09(+0.72%) |
Sep 14, 2020 | 11.72 | 11.83 | 11.67 | 11.78 | 384,243 | -0.00(-0.04%) |
Sep 11, 2020 | 11.82 | 11.88 | 11.77 | 11.79 | 358,979 | -0.07(-0.56%) |
Sep 10, 2020 | 12.26 | 12.34 | 11.81 | 11.86 | 860,042 | -0.19(-1.60%) |
Sep 09, 2020 | 11.91 | 12.16 | 11.84 | 12.05 | 962,786 | +0.11(+0.89%) |
Sep 08, 2020 | 11.81 | 11.95 | 11.62 | 11.94 | 1,300,770 | -0.23(-1.91%) |
Sep 04, 2020 | 11.84 | 12.23 | 11.78 | 12.17 | 886,494 | +0.66(+5.71%) |
Sep 03, 2020 | 11.55 | 11.62 | 11.25 | 11.52 | 1,402,439 | -0.10(-0.90%) |
Sep 02, 2020 | 12.04 | 12.05 | 11.59 | 11.62 | 1,052,564 | -0.34(-2.86%) |