Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.47 | 17.49 | 17.29 | 17.34 | 804,020 | -0.27(-1.52%) |
Feb 25, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 1,356,108 | -0.19(-1.05%) |
Feb 24, 2021 | 17.63 | 17.84 | 17.57 | 17.79 | 900,887 | +0.16(+0.92%) |
Feb 23, 2021 | 17.45 | 17.65 | 17.38 | 17.63 | 792,330 | +0.06(+0.32%) |
Feb 22, 2021 | 17.37 | 17.59 | 17.37 | 17.57 | 1,039,289 | +0.28(+1.64%) |
Feb 19, 2021 | 17.35 | 17.44 | 17.24 | 17.29 | 637,127 | +0.10(+0.57%) |
Feb 18, 2021 | 17.30 | 17.30 | 17.14 | 17.19 | 527,532 | +0.01(+0.05%) |
Feb 17, 2021 | 17.11 | 17.25 | 17.05 | 17.18 | 705,144 | -0.07(-0.42%) |
Feb 16, 2021 | 17.10 | 17.26 | 17.06 | 17.26 | 544,080 | +0.30(+1.77%) |
Feb 12, 2021 | 16.79 | 16.96 | 16.79 | 16.96 | 946,015 | +0.16(+0.97%) |
Feb 11, 2021 | 16.86 | 16.91 | 16.76 | 16.79 | 1,125,292 | -0.04(-0.24%) |
Feb 10, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 516,986 | -0.09(-0.53%) |
Feb 09, 2021 | 16.86 | 16.92 | 16.76 | 16.92 | 1,114,803 | +0.13(+0.77%) |
Feb 08, 2021 | 16.76 | 16.88 | 16.68 | 16.79 | 373,603 | +0.11(+0.63%) |
Feb 05, 2021 | 16.57 | 16.80 | 16.55 | 16.69 | 488,353 | +0.18(+1.08%) |
Feb 04, 2021 | 16.41 | 16.54 | 16.32 | 16.51 | 830,734 | +0.05(+0.30%) |
Feb 03, 2021 | 16.41 | 16.49 | 16.36 | 16.46 | 728,064 | +0.11(+0.69%) |
Feb 02, 2021 | 16.40 | 16.41 | 16.31 | 16.35 | 244,419 | -0.08(-0.49%) |
Feb 01, 2021 | 16.42 | 16.44 | 16.26 | 16.43 | 493,798 | +0.29(+1.81%) |
Jan 29, 2021 | 16.24 | 16.29 | 16.12 | 16.14 | 258,474 | +0.02(+0.15%) |
Jan 28, 2021 | 16.32 | 16.36 | 16.09 | 16.11 | 686,114 | +0.00(+0.00%) |
Jan 27, 2021 | 16.17 | 16.21 | 16.00 | 16.11 | 530,718 | -0.06(-0.34%) |
Jan 26, 2021 | 16.18 | 16.22 | 16.15 | 16.17 | 322,257 | +0.06(+0.34%) |
Jan 25, 2021 | 15.99 | 16.11 | 15.96 | 16.11 | 218,517 | +0.16(+1.03%) |
Jan 22, 2021 | 15.99 | 16.09 | 15.90 | 15.95 | 410,699 | -0.24(-1.46%) |
Jan 21, 2021 | 16.26 | 16.26 | 16.10 | 16.19 | 698,099 | +0.03(+0.18%) |
Jan 20, 2021 | 16.10 | 16.19 | 16.07 | 16.16 | 382,082 | +0.05(+0.33%) |
Jan 19, 2021 | 16.34 | 16.34 | 16.09 | 16.10 | 590,473 | -0.02(-0.15%) |
Jan 15, 2021 | 16.20 | 16.23 | 16.06 | 16.13 | 830,397 | -0.20(-1.24%) |
Jan 14, 2021 | 16.21 | 16.34 | 16.15 | 16.33 | 895,738 | +0.18(+1.11%) |
Jan 13, 2021 | 16.20 | 16.23 | 16.10 | 16.15 | 472,772 | -0.03(-0.20%) |
Jan 12, 2021 | 16.06 | 16.21 | 16.01 | 16.19 | 933,514 | +0.25(+1.58%) |
Jan 11, 2021 | 16.06 | 16.06 | 15.79 | 15.93 | 348,552 | -0.13(-0.81%) |
Jan 08, 2021 | 16.10 | 16.10 | 15.92 | 16.06 | 407,248 | -0.02(-0.11%) |
Jan 07, 2021 | 16.11 | 16.17 | 16.04 | 16.08 | 351,849 | +0.00(+0.00%) |
Jan 06, 2021 | 16.08 | 16.12 | 16.02 | 16.08 | 762,203 | -0.02(-0.10%) |
Jan 05, 2021 | 15.84 | 16.12 | 15.80 | 16.10 | 223,910 | +0.41(+2.59%) |
Jan 04, 2021 | 15.90 | 16.13 | 15.67 | 15.69 | 638,096 | +0.01(+0.05%) |
Dec 31, 2020 | 15.68 | 15.68 | 15.68 | 76,074 | +0.09(+0.55%) | |
Dec 30, 2020 | 15.50 | 15.62 | 15.49 | 15.60 | 76,074 | +0.11(+0.73%) |
Dec 29, 2020 | 15.46 | 15.50 | 15.39 | 15.48 | 56,082 | +0.09(+0.61%) |
Dec 28, 2020 | 15.35 | 15.46 | 15.35 | 15.39 | 75,931 | -0.02(-0.11%) |
Dec 24, 2020 | 15.36 | 15.46 | 15.36 | 15.41 | 44,866 | -0.04(-0.26%) |
Dec 23, 2020 | 15.41 | 15.50 | 15.33 | 15.45 | 169,504 | +0.19(+1.28%) |
Dec 22, 2020 | 15.32 | 15.32 | 15.20 | 15.25 | 161,775 | -0.12(-0.80%) |
Dec 21, 2020 | 15.38 | 15.40 | 15.23 | 15.38 | 180,454 | -0.07(-0.47%) |
Dec 18, 2020 | 15.46 | 15.50 | 15.39 | 15.45 | 89,979 | +0.06(+0.37%) |
Dec 17, 2020 | 15.37 | 15.45 | 15.28 | 15.39 | 91,950 | +0.17(+1.09%) |
Dec 16, 2020 | 15.19 | 15.24 | 15.12 | 15.22 | 68,108 | +0.09(+0.62%) |
Dec 15, 2020 | 14.98 | 15.15 | 14.98 | 15.13 | 113,853 | +0.11(+0.76%) |
Dec 14, 2020 | 15.12 | 15.12 | 14.88 | 15.02 | 51,881 | +0.06(+0.37%) |
Dec 11, 2020 | 15.05 | 15.06 | 14.87 | 14.96 | 100,702 | -0.03(-0.21%) |
Dec 10, 2020 | 14.77 | 15.09 | 14.77 | 14.99 | 101,418 | +0.16(+1.09%) |
Dec 09, 2020 | 14.86 | 14.86 | 14.75 | 14.83 | 58,492 | +0.07(+0.47%) |
Dec 08, 2020 | 14.77 | 14.80 | 14.52 | 14.76 | 126,989 | -0.03(-0.19%) |
Dec 07, 2020 | 14.81 | 14.88 | 14.72 | 14.79 | 244,227 | -0.03(-0.22%) |
Dec 04, 2020 | 14.85 | 14.94 | 14.78 | 14.82 | 107,975 | +0.06(+0.38%) |
Dec 03, 2020 | 14.75 | 14.81 | 14.72 | 14.77 | 79,577 | -0.03(-0.22%) |
Dec 02, 2020 | 14.71 | 14.85 | 14.65 | 14.80 | 135,983 | +0.04(+0.30%) |
Dec 01, 2020 | 14.84 | 14.85 | 14.73 | 14.75 | 203,997 | +0.03(+0.19%) |
Nov 30, 2020 | 14.78 | 14.81 | 14.68 | 14.73 | 167,107 | -0.11(-0.74%) |
Nov 27, 2020 | 14.80 | 14.85 | 14.77 | 14.83 | 198,077 | +0.03(+0.19%) |
Nov 25, 2020 | 14.80 | 14.87 | 14.73 | 14.81 | 118,328 | +0.04(+0.29%) |
Nov 24, 2020 | 14.69 | 14.79 | 14.68 | 14.76 | 73,738 | +0.16(+1.10%) |
Nov 23, 2020 | 14.71 | 14.71 | 14.60 | 14.60 | 53,988 | -0.02(-0.14%) |
Nov 20, 2020 | 14.60 | 14.65 | 14.57 | 14.62 | 109,947 | +0.09(+0.64%) |
Nov 19, 2020 | 14.54 | 14.55 | 14.46 | 14.53 | 124,781 | -0.02(-0.14%) |
Nov 18, 2020 | 14.61 | 14.65 | 14.53 | 14.55 | 122,390 | +0.04(+0.25%) |
Nov 17, 2020 | 14.48 | 14.55 | 14.43 | 14.51 | 58,454 | +0.02(+0.17%) |
Nov 16, 2020 | 14.41 | 14.50 | 14.41 | 14.49 | 102,645 | +0.14(+0.96%) |
Nov 13, 2020 | 14.40 | 14.42 | 14.32 | 14.35 | 182,547 | +0.03(+0.23%) |
Nov 12, 2020 | 14.37 | 14.45 | 14.28 | 14.32 | 160,460 | -0.06(-0.45%) |
Nov 11, 2020 | 14.45 | 14.46 | 14.35 | 14.38 | 73,477 | +0.00(+0.00%) |
Nov 10, 2020 | 14.29 | 14.42 | 14.24 | 14.38 | 103,460 | +0.16(+1.14%) |
Nov 09, 2020 | 14.33 | 14.34 | 14.16 | 14.22 | 68,699 | +0.10(+0.72%) |
Nov 06, 2020 | 14.21 | 14.21 | 14.08 | 14.12 | 228,522 | -0.02(-0.14%) |
Nov 05, 2020 | 14.18 | 14.23 | 14.13 | 14.14 | 140,191 | +0.10(+0.69%) |
Nov 04, 2020 | 13.93 | 14.07 | 13.93 | 14.04 | 96,381 | +0.11(+0.76%) |
Nov 03, 2020 | 14.00 | 14.00 | 13.87 | 13.94 | 153,076 | +0.06(+0.41%) |
Nov 02, 2020 | 13.76 | 13.89 | 13.71 | 13.88 | 62,753 | +0.11(+0.77%) |
Oct 30, 2020 | 13.83 | 13.84 | 13.69 | 13.78 | 81,844 | +0.02(+0.15%) |
Oct 29, 2020 | 13.79 | 13.79 | 13.62 | 13.76 | 308,949 | -0.11(-0.79%) |
Oct 28, 2020 | 13.82 | 13.91 | 13.82 | 13.87 | 296,216 | -0.30(-2.12%) |
Oct 27, 2020 | 14.08 | 14.19 | 14.08 | 14.17 | 50,027 | +0.06(+0.40%) |
Oct 26, 2020 | 14.05 | 14.12 | 14.02 | 14.11 | 43,925 | -0.03(-0.23%) |
Oct 23, 2020 | 14.15 | 14.21 | 14.09 | 14.14 | 74,571 | -0.06(-0.43%) |
Oct 22, 2020 | 14.17 | 14.30 | 14.17 | 14.20 | 77,486 | +0.01(+0.09%) |
Oct 21, 2020 | 14.28 | 14.32 | 14.17 | 14.19 | 73,335 | -0.02(-0.11%) |
Oct 20, 2020 | 14.12 | 14.24 | 14.12 | 14.21 | 50,659 | +0.09(+0.66%) |
Oct 19, 2020 | 14.20 | 14.22 | 14.08 | 14.11 | 117,475 | +0.00(+0.03%) |
Oct 16, 2020 | 14.22 | 14.22 | 14.08 | 14.11 | 82,337 | -0.01(-0.06%) |
Oct 15, 2020 | 13.89 | 14.17 | 13.89 | 14.12 | 58,300 | -0.01(-0.06%) |
Oct 14, 2020 | 14.05 | 14.14 | 14.02 | 14.12 | 57,035 | +0.13(+0.93%) |
Oct 13, 2020 | 13.99 | 14.01 | 13.90 | 13.99 | 92,057 | -0.02(-0.11%) |
Oct 12, 2020 | 14.10 | 14.10 | 13.98 | 14.01 | 73,774 | -0.17(-1.23%) |
Oct 09, 2020 | 14.16 | 14.22 | 14.08 | 14.19 | 122,026 | +0.17(+1.19%) |
Oct 08, 2020 | 14.08 | 14.09 | 13.98 | 14.02 | 117,029 | +0.07(+0.52%) |
Oct 07, 2020 | 13.87 | 13.96 | 13.87 | 13.95 | 63,729 | +0.15(+1.06%) |
Oct 06, 2020 | 13.92 | 13.94 | 13.80 | 13.80 | 23,135 | +0.02(+0.18%) |
Oct 05, 2020 | 13.50 | 13.81 | 13.50 | 13.78 | 360,212 | +0.29(+2.17%) |
Oct 02, 2020 | 13.50 | 13.62 | 13.48 | 13.48 | 211,882 | -0.13(-0.97%) |
Oct 01, 2020 | 13.74 | 13.74 | 13.56 | 13.62 | 50,631 | -0.16(-1.16%) |
Sep 30, 2020 | 13.69 | 13.83 | 13.65 | 13.78 | 93,771 | +0.13(+0.95%) |
Sep 29, 2020 | 13.73 | 13.73 | 13.60 | 13.65 | 41,278 | -0.11(-0.77%) |
Sep 28, 2020 | 13.75 | 13.78 | 13.67 | 13.75 | 142,972 | +0.05(+0.36%) |
Sep 25, 2020 | 13.61 | 13.73 | 13.58 | 13.70 | 75,804 | +0.03(+0.23%) |
Sep 24, 2020 | 13.54 | 13.68 | 13.50 | 13.67 | 50,569 | +0.08(+0.60%) |
Sep 23, 2020 | 13.73 | 13.73 | 13.58 | 13.59 | 73,801 | -0.20(-1.47%) |
Sep 22, 2020 | 13.82 | 13.87 | 13.74 | 13.79 | 192,690 | +0.02(+0.12%) |
Sep 21, 2020 | 14.04 | 14.04 | 13.72 | 13.78 | 300,944 | -0.40(-2.81%) |
Sep 18, 2020 | 14.10 | 14.20 | 14.04 | 14.17 | 358,931 | +0.08(+0.58%) |
Sep 17, 2020 | 13.96 | 14.12 | 13.93 | 14.09 | 136,583 | +0.07(+0.52%) |
Sep 16, 2020 | 14.00 | 14.04 | 13.95 | 14.02 | 373,453 | +0.14(+1.02%) |
Sep 15, 2020 | 13.85 | 13.94 | 13.81 | 13.88 | 96,479 | +0.04(+0.26%) |
Sep 14, 2020 | 13.78 | 14.07 | 13.78 | 13.84 | 247,586 | +0.05(+0.38%) |
Sep 11, 2020 | 13.74 | 13.84 | 13.74 | 13.79 | 122,026 | +0.12(+0.86%) |
Sep 10, 2020 | 13.83 | 13.84 | 13.65 | 13.67 | 159,635 | -0.13(-0.91%) |
Sep 09, 2020 | 13.71 | 13.86 | 13.67 | 13.80 | 268,307 | +0.13(+0.98%) |
Sep 08, 2020 | 13.63 | 13.72 | 13.56 | 13.66 | 166,201 | -0.23(-1.64%) |
Sep 04, 2020 | 13.90 | 13.93 | 13.79 | 13.89 | 143,227 | +0.00(+0.00%) |
Sep 03, 2020 | 13.99 | 13.99 | 13.80 | 13.89 | 174,537 | -0.15(-1.04%) |
Sep 02, 2020 | 14.19 | 14.54 | 13.95 | 14.04 | 373,841 | -0.06(-0.43%) |
Sep 01, 2020 | 14.16 | 14.20 | 14.06 | 14.10 | 177,641 | +0.02(+0.12%) |
Aug 31, 2020 | 14.08 | 14.15 | 14.04 | 14.08 | 147,305 | +0.03(+0.22%) |
Aug 28, 2020 | 14.08 | 14.08 | 14.00 | 14.05 | 106,496 | +0.09(+0.65%) |
Aug 27, 2020 | 14.05 | 14.05 | 13.85 | 13.96 | 114,213 | +0.01(+0.09%) |
Aug 26, 2020 | 13.99 | 13.99 | 13.91 | 13.95 | 171,678 | +0.02(+0.15%) |
Aug 25, 2020 | 13.95 | 13.95 | 13.86 | 13.93 | 312,692 | +0.13(+0.97%) |
Aug 24, 2020 | 13.81 | 13.88 | 13.77 | 13.79 | 140,451 | +0.04(+0.27%) |
Aug 21, 2020 | 13.78 | 13.78 | 13.70 | 13.76 | 129,545 | -0.14(-0.99%) |
Aug 20, 2020 | 13.87 | 13.91 | 13.79 | 13.89 | 102,947 | +0.01(+0.06%) |
Aug 19, 2020 | 14.00 | 14.00 | 13.85 | 13.89 | 375,445 | -0.04(-0.29%) |
Aug 18, 2020 | 13.84 | 13.97 | 13.83 | 13.93 | 110,619 | +0.07(+0.50%) |
Aug 17, 2020 | 13.80 | 13.87 | 13.80 | 13.86 | 269,198 | +0.17(+1.25%) |
Aug 14, 2020 | 13.69 | 13.75 | 13.63 | 13.69 | 163,318 | +0.01(+0.10%) |
Aug 13, 2020 | 13.65 | 13.74 | 13.61 | 13.67 | 286,352 | +0.05(+0.35%) |
Aug 12, 2020 | 13.62 | 13.66 | 13.53 | 13.63 | 201,786 | +0.17(+1.24%) |
Aug 11, 2020 | 13.68 | 13.68 | 13.42 | 13.46 | 346,900 | -0.27(-1.95%) |
Aug 10, 2020 | 13.73 | 13.80 | 13.69 | 13.73 | 178,871 | +0.11(+0.80%) |
Aug 07, 2020 | 13.74 | 13.74 | 13.58 | 13.62 | 119,314 | -0.19(-1.41%) |
Aug 06, 2020 | 13.79 | 13.85 | 13.76 | 13.81 | 276,301 | +0.10(+0.74%) |
Aug 05, 2020 | 13.76 | 13.84 | 13.66 | 13.71 | 243,398 | +0.11(+0.83%) |
Aug 04, 2020 | 13.48 | 13.63 | 13.45 | 13.60 | 63,768 | +0.09(+0.66%) |
Aug 03, 2020 | 13.51 | 13.53 | 13.46 | 13.51 | 12,492 | +0.11(+0.84%) |
Jul 31, 2020 | 13.34 | 13.42 | 13.34 | 13.40 | 108,714 | +0.13(+0.96%) |
Jul 30, 2020 | 13.32 | 13.33 | 13.11 | 13.27 | 31,003 | -0.14(-1.06%) |
Jul 29, 2020 | 13.34 | 13.45 | 13.31 | 13.41 | 100,178 | +0.06(+0.49%) |
Jul 28, 2020 | 13.34 | 13.39 | 13.26 | 13.35 | 88,166 | -0.05(-0.36%) |
Jul 27, 2020 | 13.31 | 13.39 | 13.26 | 13.39 | 23,457 | +0.20(+1.51%) |
Jul 24, 2020 | 13.22 | 13.25 | 13.13 | 13.20 | 28,472 | +0.00(+0.03%) |
Jul 23, 2020 | 13.21 | 13.31 | 13.14 | 13.19 | 22,884 | +0.02(+0.12%) |
Jul 22, 2020 | 13.13 | 13.26 | 13.10 | 13.18 | 188,814 | +0.02(+0.15%) |
Jul 21, 2020 | 13.06 | 13.19 | 13.06 | 13.16 | 67,766 | +0.21(+1.60%) |
Jul 20, 2020 | 12.88 | 13.00 | 12.83 | 12.95 | 29,163 | -0.02(-0.15%) |
Jul 17, 2020 | 12.99 | 12.99 | 12.89 | 12.97 | 12,942 | +0.06(+0.44%) |
Jul 16, 2020 | 12.94 | 12.97 | 12.84 | 12.91 | 13,729 | -0.01(-0.09%) |
Jul 15, 2020 | 12.96 | 12.97 | 12.83 | 12.92 | 48,329 | +0.04(+0.28%) |
Jul 14, 2020 | 12.76 | 12.93 | 12.76 | 12.89 | 26,630 | +0.04(+0.35%) |
Jul 13, 2020 | 12.88 | 13.01 | 12.84 | 12.84 | 297,422 | -0.12(-0.94%) |
Jul 10, 2020 | 12.83 | 12.96 | 12.83 | 12.96 | 469,494 | +0.06(+0.44%) |
Jul 09, 2020 | 13.02 | 13.02 | 12.83 | 12.91 | 279,370 | -0.01(-0.09%) |
Jul 08, 2020 | 12.92 | 12.96 | 12.88 | 12.92 | 97,728 | +0.05(+0.40%) |
Jul 07, 2020 | 12.67 | 12.88 | 12.67 | 12.87 | 20,244 | +0.09(+0.67%) |
Jul 06, 2020 | 12.88 | 12.88 | 12.78 | 12.78 | 17,851 | +0.05(+0.41%) |
Jul 02, 2020 | 12.67 | 12.76 | 12.66 | 12.73 | 13,435 | +0.04(+0.29%) |
Jul 01, 2020 | 12.58 | 12.72 | 12.58 | 12.69 | 14,551 | +0.08(+0.64%) |
Jun 30, 2020 | 12.53 | 12.65 | 12.53 | 12.61 | 11,995 | +0.11(+0.91%) |
Jun 29, 2020 | 12.45 | 12.56 | 12.43 | 12.50 | 16,882 | +0.11(+0.92%) |
Jun 26, 2020 | 12.49 | 12.49 | 12.33 | 12.38 | 34,759 | -0.08(-0.62%) |
Jun 25, 2020 | 12.43 | 12.54 | 12.43 | 12.46 | 8,780 | +0.02(+0.16%) |
Jun 24, 2020 | 12.58 | 12.62 | 12.39 | 12.44 | 298,387 | -0.20(-1.60%) |
Jun 23, 2020 | 12.70 | 12.70 | 12.60 | 12.64 | 28,170 | +0.03(+0.23%) |
Jun 22, 2020 | 12.69 | 12.69 | 12.57 | 12.62 | 40,201 | +0.03(+0.23%) |
Jun 19, 2020 | 12.63 | 12.68 | 12.51 | 12.59 | 12,942 | +0.04(+0.29%) |
Jun 18, 2020 | 12.44 | 12.57 | 12.44 | 12.55 | 14,081 | +0.04(+0.32%) |
Jun 17, 2020 | 12.43 | 12.56 | 12.43 | 12.51 | 16,335 | +0.01(+0.06%) |
Jun 16, 2020 | 12.55 | 12.61 | 12.40 | 12.50 | 33,667 | +0.07(+0.59%) |
Jun 15, 2020 | 12.23 | 12.49 | 12.23 | 12.43 | 14,669 | +0.02(+0.20%) |
Jun 12, 2020 | 12.40 | 12.47 | 12.33 | 12.40 | 9,490 | +0.03(+0.23%) |
Jun 11, 2020 | 12.47 | 12.49 | 12.38 | 12.38 | 138,788 | -0.31(-2.46%) |
Jun 10, 2020 | 12.59 | 12.75 | 12.55 | 12.69 | 24,856 | +0.02(+0.13%) |
Jun 09, 2020 | 12.55 | 12.67 | 12.55 | 12.67 | 24,481 | +0.09(+0.71%) |
Jun 08, 2020 | 12.59 | 12.62 | 12.53 | 12.58 | 22,604 | -0.05(-0.39%) |
Jun 05, 2020 | 12.66 | 12.66 | 12.57 | 12.63 | 9,244 | +0.12(+0.97%) |
Jun 04, 2020 | 12.38 | 12.53 | 12.29 | 12.51 | 14,582 | +0.11(+0.85%) |
Jun 03, 2020 | 12.29 | 12.40 | 12.29 | 12.40 | 8,880 | -0.01(-0.07%) |
Jun 02, 2020 | 12.40 | 12.45 | 12.38 | 12.41 | 10,526 | +0.06(+0.46%) |
Jun 01, 2020 | 12.19 | 12.40 | 12.19 | 12.36 | 20,283 | +0.10(+0.80%) |
May 29, 2020 | 12.10 | 12.33 | 12.10 | 12.26 | 20,461 | +0.08(+0.67%) |
May 28, 2020 | 12.15 | 12.22 | 12.09 | 12.18 | 29,361 | +0.09(+0.77%) |
May 27, 2020 | 12.20 | 12.20 | 12.03 | 12.08 | 38,957 | -0.06(-0.53%) |
May 26, 2020 | 12.20 | 12.20 | 12.11 | 12.15 | 30,696 | +0.06(+0.54%) |
May 22, 2020 | 12.02 | 12.14 | 11.95 | 12.08 | 123,752 | -0.04(-0.30%) |
May 21, 2020 | 12.12 | 12.19 | 12.08 | 12.12 | 25,046 | -0.13(-1.06%) |
May 20, 2020 | 12.25 | 12.32 | 12.16 | 12.25 | 27,052 | +0.11(+0.94%) |
May 19, 2020 | 12.15 | 12.20 | 12.10 | 12.14 | 32,231 | +0.03(+0.27%) |
May 18, 2020 | 12.02 | 12.15 | 12.02 | 12.10 | 12,307 | +0.27(+2.26%) |
May 15, 2020 | 11.79 | 11.96 | 11.77 | 11.84 | 58,055 | +0.04(+0.34%) |
May 14, 2020 | 11.69 | 11.97 | 11.67 | 11.80 | 85,566 | +0.02(+0.21%) |
May 13, 2020 | 11.63 | 11.78 | 11.58 | 11.77 | 45,571 | +0.04(+0.35%) |
May 12, 2020 | 11.85 | 11.85 | 11.69 | 11.73 | 40,774 | -0.13(-1.09%) |
May 11, 2020 | 11.80 | 11.93 | 11.76 | 11.86 | 23,037 | -0.06(-0.51%) |
May 08, 2020 | 11.82 | 11.96 | 11.81 | 11.92 | 98,360 | +0.22(+1.91%) |
May 07, 2020 | 11.67 | 11.90 | 11.67 | 11.70 | 32,934 | -0.03(-0.29%) |
May 06, 2020 | 11.73 | 11.76 | 11.65 | 11.73 | 16,320 | -0.08(-0.70%) |
May 05, 2020 | 11.69 | 11.86 | 11.68 | 11.82 | 131,064 | +0.14(+1.21%) |
May 04, 2020 | 11.62 | 11.72 | 11.53 | 11.67 | 29,108 | +0.10(+0.88%) |
May 01, 2020 | 11.57 | 11.67 | 11.27 | 11.57 | 45,112 | -0.11(-0.97%) |
Apr 30, 2020 | 11.66 | 11.76 | 11.52 | 11.69 | 58,823 | +0.18(+1.59%) |
Apr 29, 2020 | 11.62 | 11.67 | 11.44 | 11.50 | 80,236 | +0.13(+1.10%) |
Apr 28, 2020 | 11.40 | 11.58 | 11.26 | 11.38 | 40,099 | -0.05(-0.41%) |
Apr 27, 2020 | 11.53 | 11.53 | 11.32 | 11.43 | 172,908 | -0.15(-1.31%) |
Apr 24, 2020 | 11.66 | 11.66 | 11.49 | 11.58 | 441,268 | -0.07(-0.62%) |
Apr 23, 2020 | 11.62 | 11.86 | 11.62 | 11.65 | 22,589 | +0.08(+0.70%) |
Apr 22, 2020 | 11.51 | 11.79 | 11.24 | 11.57 | 158,068 | +0.11(+0.92%) |
Apr 21, 2020 | 11.30 | 11.53 | 11.16 | 11.46 | 95,916 | -0.37(-3.09%) |
Apr 20, 2020 | 11.89 | 11.97 | 11.76 | 11.83 | 55,075 | -0.07(-0.61%) |
Apr 17, 2020 | 11.88 | 11.94 | 11.75 | 11.90 | 109,947 | +0.04(+0.36%) |
Apr 16, 2020 | 11.78 | 11.96 | 11.78 | 11.86 | 28,010 | +0.05(+0.40%) |
Apr 15, 2020 | 11.74 | 11.92 | 11.74 | 11.81 | 56,389 | -0.07(-0.61%) |
Apr 14, 2020 | 11.98 | 12.09 | 11.76 | 11.89 | 255,754 | -0.09(-0.75%) |
Apr 13, 2020 | 11.88 | 12.06 | 11.36 | 11.97 | 82,241 | -0.04(-0.30%) |
Apr 09, 2020 | 11.94 | 12.18 | 11.73 | 12.01 | 92,567 | +0.07(+0.61%) |
Apr 08, 2020 | 11.89 | 11.98 | 11.82 | 11.94 | 154,753 | +0.14(+1.20%) |
Apr 07, 2020 | 11.94 | 12.07 | 11.42 | 11.80 | 287,371 | -0.03(-0.27%) |
Apr 06, 2020 | 11.82 | 11.85 | 11.66 | 11.83 | 104,569 | +0.02(+0.21%) |
Apr 03, 2020 | 11.76 | 11.81 | 11.65 | 11.80 | 54,850 | +0.17(+1.46%) |
Apr 02, 2020 | 11.54 | 11.78 | 11.50 | 11.63 | 273,845 | +0.17(+1.49%) |
Apr 01, 2020 | 11.50 | 11.56 | 11.19 | 11.46 | 96,353 | -0.12(-1.05%) |
Mar 31, 2020 | 11.64 | 11.78 | 11.46 | 11.59 | 121,167 | +0.02(+0.21%) |
Mar 30, 2020 | 11.76 | 11.76 | 10.85 | 11.56 | 647,869 | -0.32(-2.73%) |
Mar 27, 2020 | 11.81 | 11.92 | 11.54 | 11.89 | 43,633 | +0.00(+0.00%) |
Mar 26, 2020 | 11.96 | 12.04 | 11.86 | 11.89 | 29,518 | -0.13(-1.08%) |
Mar 25, 2020 | 11.84 | 12.10 | 11.84 | 12.02 | 42,730 | +0.13(+1.09%) |
Mar 24, 2020 | 11.39 | 11.98 | 11.39 | 11.89 | 45,932 | +0.73(+6.55%) |
Mar 23, 2020 | 11.27 | 11.66 | 10.59 | 11.16 | 48,973 | -0.24(-2.10%) |
Mar 20, 2020 | 11.48 | 11.67 | 11.32 | 11.39 | 210,650 | -0.09(-0.81%) |
Mar 19, 2020 | 11.21 | 11.52 | 11.21 | 11.49 | 119,963 | +0.13(+1.14%) |
Mar 18, 2020 | 11.18 | 11.49 | 11.13 | 11.36 | 446,289 | -0.28(-2.37%) |
Mar 17, 2020 | 11.60 | 11.73 | 11.50 | 11.63 | 156,451 | +0.03(+0.28%) |
Mar 16, 2020 | 10.67 | 11.76 | 10.67 | 11.60 | 106,582 | -0.63(-5.15%) |
Mar 13, 2020 | 12.47 | 12.47 | 12.10 | 12.23 | 56,082 | -0.12(-1.01%) |
Mar 12, 2020 | 12.26 | 12.44 | 12.26 | 12.36 | 102,451 | -0.55(-4.27%) |
Mar 11, 2020 | 13.03 | 13.03 | 12.84 | 12.91 | 74,898 | -0.18(-1.39%) |
Mar 10, 2020 | 12.97 | 13.15 | 12.97 | 13.09 | 419,882 | +0.35(+2.77%) |
Mar 09, 2020 | 12.75 | 12.98 | 12.74 | 12.74 | 126,853 | -0.66(-4.91%) |
Mar 06, 2020 | 13.61 | 13.63 | 13.39 | 13.39 | 1,964,999 | -0.35(-2.54%) |
Mar 05, 2020 | 13.82 | 13.87 | 13.74 | 13.74 | 231,037 | -0.11(-0.76%) |
Mar 04, 2020 | 13.91 | 13.94 | 13.83 | 13.85 | 310,339 | -0.06(-0.47%) |
Mar 03, 2020 | 13.82 | 13.99 | 13.82 | 13.91 | 56,863 | +0.11(+0.82%) |