Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 14.10 | 14.25 | 14.09 | 14.17 | 147,178 | +0.07(+0.52%) |
Aug 30, 2021 | 14.20 | 14.20 | 14.07 | 14.09 | 120,996 | -0.07(-0.52%) |
Aug 27, 2021 | 14.00 | 14.24 | 14.00 | 14.17 | 132,707 | +0.22(+1.55%) |
Aug 26, 2021 | 14.13 | 14.14 | 13.95 | 13.95 | 931,778 | -0.16(-1.16%) |
Aug 25, 2021 | 14.09 | 14.19 | 13.99 | 14.12 | 198,280 | +0.05(+0.36%) |
Aug 24, 2021 | 13.96 | 14.09 | 13.96 | 14.06 | 116,877 | +0.16(+1.16%) |
Aug 23, 2021 | 13.81 | 13.92 | 13.78 | 13.90 | 135,432 | +0.15(+1.06%) |
Aug 20, 2021 | 13.51 | 13.77 | 13.44 | 13.76 | 130,455 | +0.23(+1.73%) |
Aug 19, 2021 | 13.65 | 13.65 | 13.43 | 13.52 | 149,737 | -0.20(-1.44%) |
Aug 18, 2021 | 13.79 | 13.89 | 13.71 | 13.72 | 248,730 | -0.10(-0.74%) |
Aug 17, 2021 | 13.80 | 13.83 | 13.69 | 13.82 | 85,887 | -0.06(-0.42%) |
Aug 16, 2021 | 13.92 | 13.94 | 13.77 | 13.88 | 101,392 | -0.07(-0.47%) |
Aug 13, 2021 | 13.93 | 14.00 | 13.92 | 13.95 | 84,272 | +0.05(+0.37%) |
Aug 12, 2021 | 13.91 | 13.94 | 13.80 | 13.90 | 56,083 | +0.00(+0.00%) |
Aug 11, 2021 | 13.89 | 13.92 | 13.77 | 13.90 | 105,317 | +0.04(+0.26%) |
Aug 10, 2021 | 13.79 | 13.90 | 13.70 | 13.86 | 65,450 | +0.10(+0.74%) |
Aug 09, 2021 | 13.83 | 13.83 | 13.68 | 13.76 | 89,566 | -0.10(-0.69%) |
Aug 06, 2021 | 13.85 | 13.96 | 13.78 | 13.85 | 49,616 | +0.04(+0.32%) |
Aug 05, 2021 | 13.63 | 13.84 | 13.63 | 13.81 | 157,998 | +0.18(+1.34%) |
Aug 04, 2021 | 13.70 | 13.75 | 13.58 | 13.63 | 134,264 | -0.15(-1.06%) |
Aug 03, 2021 | 13.75 | 13.77 | 13.50 | 13.77 | 121,752 | +0.04(+0.27%) |
Aug 02, 2021 | 13.90 | 14.04 | 13.72 | 13.74 | 117,803 | -0.09(-0.69%) |
Jul 30, 2021 | 13.97 | 14.12 | 13.80 | 13.83 | 201,495 | -0.16(-1.15%) |
Jul 29, 2021 | 13.87 | 14.08 | 13.87 | 13.99 | 86,874 | +0.20(+1.43%) |
Jul 28, 2021 | 13.78 | 13.88 | 13.66 | 13.79 | 57,515 | +0.04(+0.27%) |
Jul 27, 2021 | 13.76 | 13.76 | 13.56 | 13.76 | 91,216 | -0.06(-0.42%) |
Jul 26, 2021 | 13.69 | 13.88 | 13.69 | 13.82 | 105,667 | +0.15(+1.12%) |
Jul 23, 2021 | 13.74 | 13.78 | 13.62 | 13.66 | 110,621 | -0.04(-0.27%) |
Jul 22, 2021 | 13.95 | 13.95 | 13.63 | 13.70 | 180,401 | -0.23(-1.63%) |
Jul 21, 2021 | 13.81 | 14.04 | 13.81 | 13.93 | 98,686 | +0.18(+1.33%) |
Jul 20, 2021 | 13.46 | 13.82 | 13.41 | 13.74 | 192,912 | +0.35(+2.62%) |
Jul 19, 2021 | 13.47 | 13.47 | 13.13 | 13.39 | 246,773 | -0.30(-2.19%) |
Jul 16, 2021 | 13.80 | 13.89 | 13.60 | 13.69 | 146,199 | -0.02(-0.16%) |
Jul 15, 2021 | 13.63 | 13.81 | 13.51 | 13.71 | 137,212 | +0.07(+0.54%) |
Jul 14, 2021 | 13.88 | 14.00 | 13.60 | 13.64 | 207,421 | -0.19(-1.37%) |
Jul 13, 2021 | 14.19 | 14.19 | 13.82 | 13.83 | 245,973 | -0.47(-3.27%) |
Jul 12, 2021 | 14.20 | 14.34 | 14.11 | 14.30 | 100,821 | +0.07(+0.46%) |
Jul 09, 2021 | 13.90 | 14.23 | 13.90 | 14.23 | 171,280 | +0.42(+3.07%) |
Jul 08, 2021 | 13.87 | 13.96 | 13.56 | 13.81 | 679,418 | -0.19(-1.36%) |
Jul 07, 2021 | 14.13 | 14.13 | 13.92 | 14.00 | 261,386 | -0.13(-0.93%) |
Jul 06, 2021 | 14.28 | 14.28 | 14.02 | 14.13 | 194,257 | -0.11(-0.77%) |
Jul 02, 2021 | 14.40 | 14.40 | 14.20 | 14.24 | 312,644 | -0.13(-0.92%) |
Jul 01, 2021 | 14.31 | 14.44 | 14.23 | 14.37 | 148,086 | +0.09(+0.62%) |
Jun 30, 2021 | 14.25 | 14.31 | 14.18 | 14.28 | 194,669 | +0.02(+0.15%) |
Jun 29, 2021 | 14.46 | 14.46 | 14.25 | 14.26 | 247,733 | -0.16(-1.10%) |
Jun 28, 2021 | 14.57 | 14.57 | 14.28 | 14.42 | 296,077 | -0.12(-0.79%) |
Jun 25, 2021 | 14.57 | 14.62 | 14.53 | 14.54 | 306,291 | +0.01(+0.05%) |
Jun 24, 2021 | 14.40 | 14.55 | 14.37 | 14.53 | 189,531 | +0.19(+1.30%) |
Jun 23, 2021 | 14.38 | 14.46 | 14.33 | 14.34 | 151,469 | -0.02(-0.15%) |
Jun 22, 2021 | 14.37 | 14.39 | 14.23 | 14.36 | 159,212 | -0.01(-0.05%) |
Jun 21, 2021 | 14.17 | 14.38 | 14.10 | 14.37 | 182,126 | +0.32(+2.25%) |
Jun 18, 2021 | 14.20 | 14.20 | 13.93 | 14.05 | 264,435 | -0.26(-1.81%) |
Jun 17, 2021 | 14.56 | 14.61 | 14.12 | 14.31 | 412,612 | -0.22(-1.49%) |
Jun 16, 2021 | 14.43 | 14.60 | 14.41 | 14.53 | 276,366 | +0.14(+1.00%) |
Jun 15, 2021 | 14.59 | 14.59 | 14.33 | 14.38 | 227,970 | -0.21(-1.43%) |
Jun 14, 2021 | 14.64 | 14.70 | 14.56 | 14.59 | 139,328 | -0.01(-0.10%) |
Jun 11, 2021 | 14.70 | 14.70 | 14.46 | 14.61 | 238,151 | -0.11(-0.73%) |
Jun 10, 2021 | 14.92 | 14.92 | 14.71 | 14.71 | 180,749 | -0.08(-0.53%) |
Jun 09, 2021 | 14.72 | 14.93 | 14.69 | 14.79 | 294,118 | +0.12(+0.78%) |
Jun 08, 2021 | 14.51 | 14.69 | 14.48 | 14.68 | 197,974 | +0.20(+1.39%) |
Jun 07, 2021 | 14.28 | 14.48 | 14.27 | 14.48 | 232,470 | +0.21(+1.46%) |
Jun 04, 2021 | 14.25 | 14.28 | 14.11 | 14.27 | 142,952 | +0.09(+0.61%) |
Jun 03, 2021 | 14.20 | 14.20 | 14.10 | 14.18 | 129,056 | -0.03(-0.20%) |
Jun 02, 2021 | 14.26 | 14.29 | 14.18 | 14.21 | 218,337 | +0.01(+0.10%) |
Jun 01, 2021 | 14.10 | 14.21 | 14.10 | 14.20 | 230,921 | +0.17(+1.23%) |
May 28, 2021 | 14.05 | 14.05 | 13.98 | 14.02 | 95,256 | +0.03(+0.21%) |
May 27, 2021 | 14.01 | 14.04 | 13.96 | 14.00 | 955,002 | +0.04(+0.26%) |
May 26, 2021 | 13.87 | 13.97 | 13.80 | 13.96 | 134,492 | +0.15(+1.09%) |
May 25, 2021 | 13.98 | 14.02 | 13.80 | 13.81 | 157,921 | -0.10(-0.72%) |
May 24, 2021 | 13.89 | 13.98 | 13.85 | 13.91 | 120,653 | +0.04(+0.26%) |
May 21, 2021 | 13.97 | 13.99 | 13.87 | 13.87 | 123,421 | -0.04(-0.26%) |
May 20, 2021 | 13.89 | 13.96 | 13.79 | 13.91 | 254,725 | +0.06(+0.42%) |
May 19, 2021 | 13.66 | 13.85 | 13.57 | 13.85 | 211,778 | +0.06(+0.42%) |
May 18, 2021 | 13.82 | 13.93 | 13.77 | 13.79 | 131,804 | -0.01(-0.05%) |
May 17, 2021 | 13.74 | 13.82 | 13.59 | 13.80 | 256,202 | +0.05(+0.37%) |
May 14, 2021 | 13.59 | 13.77 | 13.57 | 13.75 | 86,647 | +0.27(+1.97%) |
May 13, 2021 | 13.17 | 13.54 | 13.17 | 13.48 | 182,428 | +0.37(+2.85%) |
May 12, 2021 | 13.54 | 13.56 | 13.10 | 13.11 | 457,910 | -0.47(-3.44%) |
May 11, 2021 | 13.64 | 13.64 | 13.45 | 13.58 | 216,868 | -0.15(-1.10%) |
May 10, 2021 | 13.99 | 14.00 | 13.73 | 13.73 | 125,343 | -0.17(-1.19%) |
May 07, 2021 | 13.78 | 13.92 | 13.78 | 13.89 | 282,506 | +0.12(+0.84%) |
May 06, 2021 | 13.89 | 13.89 | 13.61 | 13.78 | 202,030 | -0.15(-1.08%) |
May 05, 2021 | 13.89 | 13.95 | 13.70 | 13.93 | 167,590 | +0.09(+0.62%) |
May 04, 2021 | 14.00 | 14.02 | 13.76 | 13.84 | 175,457 | -0.18(-1.28%) |
May 03, 2021 | 14.09 | 14.12 | 14.02 | 14.02 | 277,254 | +0.01(+0.10%) |
Apr 30, 2021 | 14.02 | 14.05 | 13.94 | 14.01 | 114,792 | +0.02(+0.15%) |
Apr 29, 2021 | 14.07 | 14.10 | 13.89 | 13.99 | 282,712 | -0.01(-0.10%) |
Apr 28, 2021 | 13.95 | 14.03 | 13.92 | 14.00 | 143,942 | +0.10(+0.72%) |
Apr 27, 2021 | 13.82 | 13.93 | 13.81 | 13.90 | 131,469 | +0.16(+1.15%) |
Apr 26, 2021 | 13.82 | 13.91 | 13.74 | 13.74 | 221,310 | -0.06(-0.42%) |
Apr 23, 2021 | 13.58 | 13.84 | 13.53 | 13.80 | 106,732 | +0.26(+1.91%) |
Apr 22, 2021 | 13.58 | 13.69 | 13.53 | 13.54 | 198,463 | -0.02(-0.16%) |
Apr 21, 2021 | 13.38 | 13.60 | 13.25 | 13.56 | 168,340 | +0.18(+1.34%) |
Apr 20, 2021 | 13.53 | 13.53 | 13.26 | 13.38 | 438,023 | -0.13(-0.96%) |
Apr 19, 2021 | 13.67 | 13.71 | 13.50 | 13.51 | 158,326 | -0.19(-1.41%) |
Apr 16, 2021 | 13.72 | 13.79 | 13.71 | 13.71 | 82,133 | +0.04(+0.26%) |
Apr 15, 2021 | 13.73 | 13.73 | 13.58 | 13.67 | 151,467 | +0.02(+0.16%) |
Apr 14, 2021 | 13.67 | 13.84 | 13.64 | 13.65 | 283,255 | -0.02(-0.16%) |
Apr 13, 2021 | 13.62 | 13.71 | 13.50 | 13.67 | 136,355 | +0.05(+0.37%) |
Apr 12, 2021 | 13.54 | 13.62 | 13.52 | 13.62 | 157,931 | +0.09(+0.69%) |
Apr 09, 2021 | 13.56 | 13.56 | 13.50 | 13.53 | 157,179 | -0.04(-0.32%) |
Apr 08, 2021 | 13.50 | 13.57 | 13.41 | 13.57 | 126,583 | +0.09(+0.69%) |
Apr 07, 2021 | 13.52 | 13.52 | 13.38 | 13.48 | 108,991 | +0.01(+0.05%) |
Apr 06, 2021 | 13.53 | 13.57 | 13.46 | 13.47 | 154,401 | -0.04(-0.27%) |
Apr 05, 2021 | 13.63 | 13.63 | 13.44 | 13.51 | 305,539 | -0.05(-0.37%) |
Apr 01, 2021 | 13.47 | 13.56 | 13.37 | 13.56 | 247,512 | +0.16(+1.17%) |
Mar 31, 2021 | 13.50 | 13.54 | 13.39 | 13.40 | 285,469 | -0.08(-0.63%) |
Mar 30, 2021 | 13.23 | 13.51 | 13.23 | 13.48 | 224,256 | +0.28(+2.09%) |
Mar 29, 2021 | 13.35 | 13.44 | 13.21 | 13.21 | 172,752 | -0.21(-1.53%) |
Mar 26, 2021 | 13.39 | 13.43 | 13.22 | 13.41 | 336,290 | +0.11(+0.80%) |
Mar 25, 2021 | 13.10 | 13.36 | 12.86 | 13.31 | 336,905 | +0.25(+1.90%) |
Mar 24, 2021 | 13.18 | 13.48 | 13.06 | 13.06 | 447,434 | -0.04(-0.27%) |
Mar 23, 2021 | 13.39 | 13.39 | 13.03 | 13.10 | 368,910 | -0.29(-2.17%) |
Mar 22, 2021 | 13.47 | 13.47 | 13.24 | 13.39 | 236,149 | +0.02(+0.16%) |
Mar 19, 2021 | 13.29 | 13.55 | 13.13 | 13.36 | 300,511 | +0.11(+0.80%) |
Mar 18, 2021 | 13.56 | 13.62 | 13.20 | 13.26 | 829,700 | -0.36(-2.65%) |
Mar 17, 2021 | 13.39 | 13.62 | 13.36 | 13.62 | 406,595 | +0.19(+1.42%) |
Mar 16, 2021 | 13.61 | 13.61 | 13.36 | 13.43 | 179,078 | -0.14(-1.04%) |
Mar 15, 2021 | 13.51 | 13.58 | 13.44 | 13.57 | 262,575 | +0.11(+0.84%) |
Mar 12, 2021 | 13.32 | 13.55 | 13.32 | 13.46 | 373,907 | +0.13(+1.01%) |
Mar 11, 2021 | 13.31 | 13.40 | 13.17 | 13.32 | 161,415 | +0.11(+0.86%) |
Mar 10, 2021 | 13.10 | 13.26 | 13.05 | 13.21 | 234,353 | +0.23(+1.74%) |
Mar 09, 2021 | 13.07 | 13.08 | 12.85 | 12.98 | 325,753 | +0.04(+0.27%) |
Mar 08, 2021 | 12.78 | 13.10 | 12.72 | 12.95 | 541,373 | +0.27(+2.12%) |
Mar 05, 2021 | 12.75 | 12.84 | 12.13 | 12.68 | 701,429 | +0.02(+0.17%) |
Mar 04, 2021 | 12.93 | 12.98 | 12.43 | 12.66 | 495,851 | -0.26(-2.02%) |
Mar 03, 2021 | 12.98 | 13.14 | 12.90 | 12.92 | 240,843 | -0.02(-0.16%) |
Mar 02, 2021 | 12.87 | 13.03 | 12.78 | 12.94 | 106,010 | +0.07(+0.55%) |
Mar 01, 2021 | 12.86 | 13.07 | 12.83 | 12.87 | 288,846 | +0.17(+1.34%) |
Feb 26, 2021 | 12.59 | 12.85 | 12.50 | 12.70 | 118,790 | +0.12(+0.96%) |
Feb 25, 2021 | 13.11 | 13.27 | 12.54 | 12.58 | 264,991 | -0.47(-3.63%) |
Feb 24, 2021 | 12.68 | 13.06 | 12.68 | 13.05 | 212,591 | +0.42(+3.36%) |
Feb 23, 2021 | 12.72 | 12.72 | 12.35 | 12.63 | 330,419 | -0.06(-0.50%) |
Feb 22, 2021 | 12.62 | 12.81 | 12.56 | 12.69 | 268,713 | +0.08(+0.62%) |
Feb 19, 2021 | 12.35 | 12.70 | 12.35 | 12.62 | 278,026 | +0.37(+3.06%) |
Feb 18, 2021 | 12.43 | 12.45 | 12.19 | 12.24 | 306,487 | -0.23(-1.87%) |
Feb 17, 2021 | 12.73 | 12.73 | 12.38 | 12.47 | 304,286 | -0.27(-2.11%) |
Feb 16, 2021 | 12.60 | 12.75 | 12.56 | 12.74 | 210,899 | +0.23(+1.87%) |
Feb 12, 2021 | 12.47 | 12.57 | 12.41 | 12.51 | 203,923 | +0.07(+0.57%) |
Feb 11, 2021 | 12.47 | 12.60 | 12.29 | 12.44 | 281,793 | -0.00(-0.03%) |
Feb 10, 2021 | 12.40 | 12.52 | 12.39 | 12.44 | 321,273 | +0.09(+0.72%) |
Feb 09, 2021 | 12.45 | 12.45 | 12.29 | 12.35 | 335,848 | -0.11(-0.91%) |
Feb 08, 2021 | 12.38 | 12.47 | 12.38 | 12.47 | 125,622 | +0.09(+0.74%) |
Feb 05, 2021 | 12.27 | 12.41 | 12.27 | 12.37 | 211,135 | +0.14(+1.16%) |
Feb 04, 2021 | 12.04 | 12.25 | 12.04 | 12.23 | 175,016 | +0.21(+1.76%) |
Feb 03, 2021 | 12.14 | 12.18 | 11.98 | 12.02 | 228,460 | -0.06(-0.53%) |
Feb 02, 2021 | 11.87 | 12.09 | 11.87 | 12.08 | 177,549 | +0.26(+2.21%) |
Feb 01, 2021 | 11.70 | 11.84 | 11.53 | 11.82 | 309,174 | +0.19(+1.64%) |
Jan 29, 2021 | 11.93 | 11.93 | 11.55 | 11.63 | 407,140 | -0.29(-2.43%) |
Jan 28, 2021 | 11.84 | 11.96 | 11.75 | 11.92 | 426,988 | +0.13(+1.14%) |
Jan 27, 2021 | 11.98 | 12.02 | 11.79 | 11.79 | 233,966 | -0.36(-2.97%) |
Jan 26, 2021 | 12.25 | 12.31 | 12.13 | 12.15 | 179,741 | -0.03(-0.23%) |
Jan 25, 2021 | 12.15 | 12.26 | 12.01 | 12.18 | 167,590 | +0.04(+0.29%) |
Jan 22, 2021 | 12.09 | 12.14 | 11.96 | 12.14 | 268,551 | +0.03(+0.23%) |
Jan 21, 2021 | 11.99 | 12.16 | 11.94 | 12.11 | 289,421 | +0.16(+1.30%) |
Jan 20, 2021 | 11.84 | 11.99 | 11.84 | 11.96 | 273,957 | +0.14(+1.20%) |
Jan 19, 2021 | 11.79 | 11.87 | 11.76 | 11.82 | 385,909 | +0.05(+0.42%) |
Jan 15, 2021 | 11.87 | 11.87 | 11.74 | 11.77 | 157,397 | -0.13(-1.07%) |
Jan 14, 2021 | 11.81 | 11.91 | 11.73 | 11.89 | 112,054 | +0.13(+1.08%) |
Jan 13, 2021 | 11.84 | 11.85 | 11.75 | 11.77 | 169,485 | -0.06(-0.48%) |
Jan 12, 2021 | 11.79 | 11.82 | 11.71 | 11.82 | 171,310 | +0.09(+0.78%) |
Jan 11, 2021 | 11.77 | 11.87 | 11.70 | 11.73 | 99,293 | -0.11(-0.96%) |
Jan 08, 2021 | 11.87 | 11.87 | 11.66 | 11.84 | 213,822 | +0.05(+0.42%) |
Jan 07, 2021 | 11.87 | 11.87 | 11.70 | 11.79 | 301,856 | -0.01(-0.06%) |
Jan 06, 2021 | 11.57 | 11.97 | 11.57 | 11.80 | 389,720 | +0.36(+3.15%) |
Jan 05, 2021 | 11.51 | 11.60 | 11.44 | 11.44 | 454,516 | -0.06(-0.55%) |
Jan 04, 2021 | 11.90 | 11.90 | 11.40 | 11.51 | 469,587 | -0.34(-2.87%) |
Dec 31, 2020 | 11.84 | 11.84 | 11.84 | 490,375 | +0.08(+0.66%) | |
Dec 30, 2020 | 11.75 | 11.89 | 11.67 | 11.77 | 490,375 | +0.06(+0.51%) |
Dec 29, 2020 | 11.90 | 11.95 | 11.67 | 11.71 | 550,434 | -0.16(-1.32%) |
Dec 28, 2020 | 11.88 | 12.02 | 11.84 | 11.86 | 632,023 | +0.06(+0.53%) |
Dec 24, 2020 | 11.93 | 11.93 | 11.68 | 11.80 | 297,604 | -0.05(-0.41%) |
Dec 23, 2020 | 11.66 | 11.93 | 11.62 | 11.85 | 413,302 | +0.26(+2.27%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.52 | 11.59 | 341,131 | +0.02(+0.18%) |
Dec 21, 2020 | 11.63 | 11.63 | 11.44 | 11.57 | 946,308 | -0.10(-0.83%) |
Dec 18, 2020 | 11.79 | 11.91 | 11.63 | 11.66 | 318,397 | -0.14(-1.17%) |
Dec 17, 2020 | 11.71 | 11.80 | 11.66 | 11.80 | 300,617 | +0.11(+0.95%) |
Dec 16, 2020 | 11.77 | 11.77 | 11.65 | 11.69 | 305,059 | -0.01(-0.06%) |
Dec 15, 2020 | 11.55 | 11.70 | 11.53 | 11.70 | 214,638 | +0.20(+1.75%) |
Dec 14, 2020 | 11.54 | 11.63 | 11.48 | 11.50 | 267,244 | +0.05(+0.42%) |
Dec 11, 2020 | 11.44 | 11.50 | 11.39 | 11.45 | 117,539 | -0.05(-0.42%) |
Dec 10, 2020 | 11.49 | 11.51 | 11.39 | 11.50 | 130,810 | -0.06(-0.54%) |
Dec 09, 2020 | 11.70 | 11.72 | 11.45 | 11.56 | 185,867 | -0.07(-0.60%) |
Dec 08, 2020 | 11.45 | 11.68 | 11.45 | 11.63 | 150,900 | +0.13(+1.14%) |
Dec 07, 2020 | 11.65 | 11.65 | 11.39 | 11.50 | 180,532 | -0.15(-1.31%) |
Dec 04, 2020 | 11.50 | 11.66 | 11.50 | 11.65 | 158,548 | +0.22(+1.94%) |
Dec 03, 2020 | 11.44 | 11.57 | 11.39 | 11.43 | 380,778 | +0.06(+0.49%) |
Dec 02, 2020 | 11.23 | 11.41 | 11.22 | 11.37 | 81,645 | +0.11(+0.98%) |
Dec 01, 2020 | 11.26 | 11.44 | 11.22 | 11.26 | 301,921 | +0.14(+1.25%) |
Nov 30, 2020 | 11.48 | 11.48 | 11.09 | 11.12 | 305,010 | -0.34(-2.96%) |
Nov 27, 2020 | 11.53 | 11.54 | 11.38 | 11.46 | 117,395 | -0.02(-0.18%) |
Nov 25, 2020 | 11.63 | 11.63 | 11.38 | 11.48 | 208,510 | -0.11(-0.96%) |
Nov 24, 2020 | 11.49 | 11.67 | 11.45 | 11.59 | 366,539 | +0.34(+2.98%) |
Nov 23, 2020 | 11.10 | 11.31 | 11.08 | 11.26 | 165,777 | +0.27(+2.43%) |
Nov 20, 2020 | 10.95 | 11.06 | 10.90 | 10.99 | 106,276 | +0.08(+0.70%) |
Nov 19, 2020 | 10.94 | 10.94 | 10.70 | 10.91 | 105,004 | -0.01(-0.06%) |
Nov 18, 2020 | 11.09 | 11.27 | 10.92 | 10.92 | 170,643 | -0.08(-0.69%) |
Nov 17, 2020 | 10.83 | 11.03 | 10.80 | 11.00 | 156,420 | +0.10(+0.89%) |
Nov 16, 2020 | 10.74 | 10.96 | 10.71 | 10.90 | 211,323 | +0.35(+3.35%) |
Nov 13, 2020 | 10.32 | 10.57 | 10.32 | 10.55 | 116,673 | +0.29(+2.84%) |
Nov 12, 2020 | 10.40 | 10.41 | 10.16 | 10.26 | 92,034 | -0.16(-1.50%) |
Nov 11, 2020 | 10.72 | 10.72 | 10.36 | 10.41 | 314,387 | -0.27(-2.56%) |
Nov 10, 2020 | 10.26 | 10.71 | 10.21 | 10.69 | 372,568 | +0.49(+4.82%) |
Nov 09, 2020 | 10.10 | 10.39 | 10.07 | 10.19 | 211,655 | +0.48(+4.99%) |
Nov 06, 2020 | 9.931 | 9.952 | 9.695 | 9.709 | 134,001 | -0.16(-1.61%) |
Nov 05, 2020 | 9.862 | 9.945 | 9.765 | 9.869 | 339,570 | +0.19(+2.00%) |
Nov 04, 2020 | 9.744 | 9.834 | 9.557 | 9.675 | 61,005 | -0.09(-0.92%) |
Nov 03, 2020 | 9.792 | 9.834 | 9.702 | 9.765 | 100,053 | +0.10(+1.00%) |
Nov 02, 2020 | 9.467 | 9.709 | 9.467 | 9.668 | 140,601 | +0.25(+2.65%) |
Oct 30, 2020 | 9.446 | 9.505 | 9.342 | 9.418 | 274,067 | -0.06(-0.66%) |
Oct 29, 2020 | 9.308 | 9.502 | 9.169 | 9.481 | 74,751 | +0.19(+2.09%) |
Oct 28, 2020 | 9.425 | 9.463 | 9.221 | 9.287 | 210,855 | -0.25(-2.61%) |
Oct 27, 2020 | 9.557 | 9.730 | 9.531 | 9.536 | 98,697 | -0.01(-0.07%) |
Oct 26, 2020 | 9.716 | 9.765 | 9.453 | 9.543 | 158,771 | -0.28(-2.82%) |
Oct 23, 2020 | 9.661 | 9.869 | 9.661 | 9.820 | 103,822 | +0.19(+1.94%) |
Oct 22, 2020 | 9.508 | 9.647 | 9.508 | 9.633 | 132,147 | +0.12(+1.24%) |
Oct 21, 2020 | 9.598 | 9.598 | 9.477 | 9.515 | 227,370 | -0.08(-0.79%) |
Oct 20, 2020 | 9.619 | 9.689 | 9.578 | 9.592 | 127,164 | +0.06(+0.58%) |
Oct 19, 2020 | 9.765 | 9.765 | 9.529 | 9.536 | 305,138 | -0.18(-1.85%) |
Oct 16, 2020 | 9.772 | 9.798 | 9.654 | 9.716 | 94,869 | -0.08(-0.78%) |
Oct 15, 2020 | 9.730 | 9.794 | 9.675 | 9.792 | 54,996 | +0.03(+0.28%) |
Oct 14, 2020 | 9.799 | 9.910 | 9.765 | 9.765 | 53,677 | -0.03(-0.28%) |
Oct 13, 2020 | 9.848 | 9.848 | 9.754 | 9.792 | 36,161 | -0.06(-0.58%) |
Oct 12, 2020 | 9.799 | 9.869 | 9.758 | 9.850 | 88,436 | +0.05(+0.52%) |
Oct 09, 2020 | 9.972 | 9.979 | 9.761 | 9.799 | 65,123 | -0.16(-1.60%) |
Oct 08, 2020 | 9.758 | 9.959 | 9.744 | 9.959 | 127,844 | +0.26(+2.72%) |
Oct 07, 2020 | 9.702 | 9.730 | 9.585 | 9.695 | 113,456 | +0.06(+0.57%) |
Oct 06, 2020 | 9.758 | 9.896 | 9.640 | 9.640 | 39,648 | -0.09(-0.93%) |
Oct 05, 2020 | 9.702 | 9.765 | 9.661 | 9.730 | 172,272 | +0.07(+0.72%) |
Oct 02, 2020 | 9.280 | 9.682 | 9.280 | 9.661 | 96,891 | +0.14(+1.45%) |
Oct 01, 2020 | 9.453 | 9.522 | 9.335 | 9.522 | 97,818 | +0.12(+1.23%) |
Sep 30, 2020 | 9.535 | 9.562 | 9.362 | 9.406 | 56,149 | +0.00(+0.00%) |
Sep 29, 2020 | 9.609 | 9.609 | 9.335 | 9.406 | 71,516 | -0.19(-1.96%) |
Sep 28, 2020 | 9.440 | 9.663 | 9.440 | 9.595 | 96,441 | +0.28(+3.04%) |
Sep 25, 2020 | 9.069 | 9.345 | 9.069 | 9.312 | 77,099 | +0.23(+2.53%) |
Sep 24, 2020 | 9.055 | 9.258 | 8.870 | 9.082 | 85,618 | +0.02(+0.22%) |
Sep 23, 2020 | 9.440 | 9.474 | 9.062 | 9.062 | 139,622 | -0.33(-3.53%) |
Sep 22, 2020 | 9.413 | 9.531 | 9.366 | 9.393 | 53,709 | -0.01(-0.07%) |
Sep 21, 2020 | 9.596 | 9.596 | 9.333 | 9.400 | 91,476 | -0.30(-3.13%) |
Sep 18, 2020 | 9.778 | 9.846 | 9.663 | 9.704 | 80,207 | -0.07(-0.76%) |
Sep 17, 2020 | 9.731 | 9.825 | 9.616 | 9.778 | 86,857 | +0.00(+0.00%) |
Sep 16, 2020 | 9.704 | 9.866 | 9.635 | 9.778 | 193,704 | +0.16(+1.69%) |
Sep 15, 2020 | 9.731 | 9.738 | 9.596 | 9.616 | 72,785 | -0.06(-0.63%) |
Sep 14, 2020 | 9.400 | 9.693 | 9.386 | 9.677 | 93,186 | +0.34(+3.62%) |
Sep 11, 2020 | 9.481 | 9.481 | 9.192 | 9.339 | 69,996 | -0.07(-0.79%) |
Sep 10, 2020 | 9.548 | 9.596 | 9.413 | 9.413 | 106,239 | -0.13(-1.35%) |
Sep 09, 2020 | 9.528 | 9.582 | 9.508 | 9.542 | 156,309 | +0.09(+1.00%) |
Sep 08, 2020 | 9.386 | 9.600 | 9.339 | 9.447 | 162,930 | +0.01(+0.14%) |
Sep 04, 2020 | 9.515 | 9.569 | 9.253 | 9.433 | 111,431 | +0.01(+0.14%) |
Sep 03, 2020 | 9.555 | 9.678 | 9.367 | 9.420 | 145,380 | -0.16(-1.69%) |
Sep 02, 2020 | 9.562 | 9.589 | 9.460 | 9.582 | 138,276 | -0.01(-0.07%) |