Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.38 | 15.40 | 15.28 | 15.36 | 32,062 | -0.05(-0.32%) |
Apr 29, 2021 | 15.51 | 15.51 | 15.32 | 15.41 | 74,250 | -0.06(-0.37%) |
Apr 28, 2021 | 15.36 | 15.47 | 15.35 | 15.47 | 84,452 | +0.05(+0.32%) |
Apr 27, 2021 | 15.43 | 15.43 | 15.35 | 15.42 | 85,166 | +0.01(+0.05%) |
Apr 26, 2021 | 15.26 | 15.41 | 14.83 | 15.41 | 475,122 | +0.19(+1.27%) |
Apr 23, 2021 | 15.15 | 15.22 | 15.12 | 15.22 | 43,263 | +0.13(+0.85%) |
Apr 22, 2021 | 15.08 | 15.10 | 15.03 | 15.09 | 39,627 | +0.03(+0.19%) |
Apr 21, 2021 | 14.88 | 15.06 | 14.88 | 15.06 | 32,098 | +0.12(+0.84%) |
Apr 20, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 37,841 | -0.05(-0.31%) |
Apr 19, 2021 | 15.00 | 15.00 | 14.92 | 14.98 | 58,090 | +0.08(+0.53%) |
Apr 16, 2021 | 14.95 | 14.98 | 14.89 | 14.91 | 73,365 | -0.03(-0.19%) |
Apr 15, 2021 | 14.90 | 14.94 | 14.85 | 14.93 | 56,216 | +0.09(+0.63%) |
Apr 14, 2021 | 14.66 | 14.84 | 14.66 | 14.84 | 231,578 | +0.27(+1.86%) |
Apr 13, 2021 | 14.51 | 14.61 | 14.51 | 14.57 | 104,619 | +0.13(+0.89%) |
Apr 12, 2021 | 14.54 | 14.54 | 14.41 | 14.44 | 41,853 | -0.11(-0.74%) |
Apr 09, 2021 | 14.58 | 14.58 | 14.53 | 14.55 | 18,201 | -0.09(-0.59%) |
Apr 08, 2021 | 14.57 | 14.63 | 14.55 | 14.63 | 78,960 | +0.11(+0.79%) |
Apr 07, 2021 | 14.51 | 14.53 | 14.44 | 14.52 | 56,789 | +0.02(+0.15%) |
Apr 06, 2021 | 14.45 | 14.63 | 14.45 | 14.50 | 186,958 | +0.09(+0.59%) |
Apr 05, 2021 | 14.45 | 14.51 | 14.35 | 14.41 | 213,606 | -0.06(-0.44%) |
Apr 01, 2021 | 14.44 | 14.51 | 14.33 | 14.48 | 409,530 | +0.15(+1.05%) |
Mar 31, 2021 | 14.14 | 14.43 | 14.14 | 14.33 | 55,032 | +0.16(+1.16%) |
Mar 30, 2021 | 14.21 | 14.22 | 14.14 | 14.16 | 303,826 | -0.22(-1.54%) |
Mar 29, 2021 | 14.39 | 14.41 | 14.28 | 14.38 | 72,463 | -0.06(-0.44%) |
Mar 26, 2021 | 14.43 | 14.47 | 14.39 | 14.45 | 97,727 | +0.15(+1.05%) |
Mar 25, 2021 | 14.27 | 14.32 | 14.16 | 14.30 | 98,442 | -0.06(-0.45%) |
Mar 24, 2021 | 14.28 | 14.46 | 14.28 | 14.36 | 205,067 | +0.15(+1.06%) |
Mar 23, 2021 | 14.37 | 14.42 | 14.21 | 14.21 | 136,299 | -0.32(-2.21%) |
Mar 22, 2021 | 14.54 | 14.54 | 14.48 | 14.53 | 51,523 | +0.02(+0.15%) |
Mar 19, 2021 | 14.38 | 14.54 | 14.32 | 14.51 | 117,468 | +0.19(+1.30%) |
Mar 18, 2021 | 14.66 | 14.66 | 14.19 | 14.33 | 267,388 | -0.44(-3.00%) |
Mar 17, 2021 | 14.67 | 14.80 | 14.67 | 14.77 | 58,776 | +0.04(+0.24%) |
Mar 16, 2021 | 14.76 | 14.76 | 14.68 | 14.73 | 48,597 | -0.14(-0.91%) |
Mar 15, 2021 | 14.75 | 14.87 | 14.71 | 14.87 | 56,725 | +0.09(+0.63%) |
Mar 12, 2021 | 14.78 | 14.80 | 14.67 | 14.78 | 44,943 | -0.06(-0.38%) |
Mar 11, 2021 | 14.71 | 14.85 | 14.69 | 14.83 | 80,291 | +0.11(+0.78%) |
Mar 10, 2021 | 14.64 | 14.72 | 14.56 | 14.72 | 146,739 | +0.14(+0.98%) |
Mar 09, 2021 | 14.58 | 14.63 | 14.56 | 14.58 | 229,989 | +0.01(+0.05%) |
Mar 08, 2021 | 14.63 | 14.63 | 14.54 | 14.57 | 171,177 | -0.08(-0.51%) |
Mar 05, 2021 | 14.62 | 14.66 | 14.53 | 14.65 | 236,617 | +0.23(+1.61%) |
Mar 04, 2021 | 14.53 | 14.62 | 14.38 | 14.41 | 109,490 | -0.11(-0.79%) |
Mar 03, 2021 | 14.52 | 14.65 | 14.44 | 14.53 | 212,445 | -0.05(-0.34%) |
Mar 02, 2021 | 14.59 | 14.66 | 14.53 | 14.58 | 275,062 | +0.02(+0.15%) |
Mar 01, 2021 | 14.68 | 14.68 | 14.45 | 14.56 | 632,998 | +0.00(+0.00%) |
Feb 26, 2021 | 14.79 | 14.79 | 14.55 | 14.56 | 74,905 | -0.30(-2.02%) |
Feb 25, 2021 | 14.97 | 15.00 | 14.86 | 14.86 | 128,564 | -0.18(-1.19%) |
Feb 24, 2021 | 14.88 | 15.08 | 14.86 | 15.03 | 106,484 | +0.18(+1.20%) |
Feb 23, 2021 | 14.82 | 14.86 | 14.67 | 14.86 | 91,853 | +0.00(+0.00%) |
Feb 22, 2021 | 14.63 | 14.87 | 14.63 | 14.86 | 126,276 | +0.33(+2.26%) |
Feb 19, 2021 | 14.61 | 14.65 | 14.52 | 14.53 | 50,683 | -0.01(-0.10%) |
Feb 18, 2021 | 14.57 | 14.57 | 14.44 | 14.54 | 84,392 | +0.03(+0.20%) |
Feb 17, 2021 | 14.58 | 14.58 | 14.38 | 14.51 | 49,374 | +0.03(+0.20%) |
Feb 16, 2021 | 14.43 | 14.52 | 14.36 | 14.48 | 179,420 | +0.07(+0.50%) |
Feb 12, 2021 | 14.31 | 14.43 | 14.30 | 14.41 | 176,972 | +0.10(+0.70%) |
Feb 11, 2021 | 14.33 | 14.35 | 14.25 | 14.31 | 396,474 | +0.04(+0.25%) |
Feb 10, 2021 | 14.34 | 14.34 | 14.23 | 14.28 | 113,930 | -0.04(-0.30%) |
Feb 09, 2021 | 14.28 | 14.32 | 14.21 | 14.32 | 130,660 | +0.10(+0.70%) |
Feb 08, 2021 | 14.23 | 14.23 | 14.15 | 14.22 | 127,904 | +0.18(+1.27%) |
Feb 05, 2021 | 13.96 | 14.08 | 13.96 | 14.04 | 72,945 | +0.17(+1.23%) |
Feb 04, 2021 | 13.86 | 13.91 | 13.82 | 13.87 | 155,507 | -0.06(-0.46%) |
Feb 03, 2021 | 13.88 | 13.94 | 13.88 | 13.93 | 98,529 | +0.10(+0.72%) |
Feb 02, 2021 | 13.90 | 13.90 | 13.81 | 13.83 | 58,255 | -0.09(-0.62%) |
Feb 01, 2021 | 13.96 | 13.98 | 13.81 | 13.92 | 311,549 | +0.15(+1.09%) |
Jan 29, 2021 | 13.80 | 13.88 | 13.74 | 13.77 | 118,308 | +0.06(+0.41%) |
Jan 28, 2021 | 13.85 | 13.91 | 13.71 | 13.71 | 110,727 | +0.02(+0.16%) |
Jan 27, 2021 | 13.73 | 13.77 | 13.66 | 13.69 | 27,652 | -0.14(-0.98%) |
Jan 26, 2021 | 13.88 | 13.88 | 13.78 | 13.83 | 122,657 | +0.03(+0.21%) |
Jan 25, 2021 | 13.73 | 13.81 | 13.73 | 13.80 | 49,181 | +0.10(+0.73%) |
Jan 22, 2021 | 13.79 | 13.82 | 13.70 | 13.70 | 45,643 | -0.23(-1.64%) |
Jan 21, 2021 | 13.96 | 13.96 | 13.90 | 13.93 | 95,698 | +0.03(+0.21%) |
Jan 20, 2021 | 13.94 | 13.94 | 13.86 | 13.90 | 29,680 | +0.06(+0.41%) |
Jan 19, 2021 | 13.86 | 13.91 | 13.81 | 13.84 | 236,806 | +0.06(+0.47%) |
Jan 15, 2021 | 13.92 | 13.92 | 13.76 | 13.78 | 88,206 | -0.21(-1.48%) |
Jan 14, 2021 | 13.88 | 14.00 | 13.87 | 13.98 | 157,601 | +0.13(+0.93%) |
Jan 13, 2021 | 13.86 | 13.89 | 13.83 | 13.86 | 29,236 | -0.03(-0.21%) |
Jan 12, 2021 | 13.73 | 13.91 | 13.73 | 13.88 | 40,531 | +0.24(+1.73%) |
Jan 11, 2021 | 13.61 | 13.68 | 13.56 | 13.65 | 85,687 | -0.10(-0.73%) |
Jan 08, 2021 | 13.93 | 13.93 | 13.66 | 13.75 | 103,327 | -0.18(-1.28%) |
Jan 07, 2021 | 13.93 | 13.93 | 13.87 | 13.93 | 55,551 | +0.05(+0.36%) |
Jan 06, 2021 | 13.94 | 13.94 | 13.84 | 13.88 | 73,942 | -0.06(-0.46%) |
Jan 05, 2021 | 13.78 | 13.96 | 13.78 | 13.94 | 135,807 | +0.26(+1.93%) |
Jan 04, 2021 | 13.60 | 13.86 | 13.60 | 13.68 | 200,433 | +0.07(+0.53%) |
Dec 31, 2020 | 13.61 | 13.61 | 13.61 | 69,431 | +0.02(+0.16%) | |
Dec 30, 2020 | 13.56 | 13.60 | 13.53 | 13.58 | 69,431 | +0.07(+0.53%) |
Dec 29, 2020 | 13.59 | 13.59 | 13.46 | 13.51 | 42,474 | +0.08(+0.59%) |
Dec 28, 2020 | 13.47 | 13.58 | 13.43 | 13.43 | 162,490 | -0.04(-0.29%) |
Dec 24, 2020 | 13.42 | 13.51 | 13.42 | 13.47 | 18,761 | +0.05(+0.34%) |
Dec 23, 2020 | 13.33 | 13.48 | 13.33 | 13.43 | 76,715 | +0.18(+1.35%) |
Dec 22, 2020 | 13.49 | 13.73 | 13.24 | 13.25 | 63,014 | -0.24(-1.80%) |
Dec 21, 2020 | 14.28 | 14.28 | 13.28 | 13.49 | 38,568 | +0.12(+0.91%) |
Dec 18, 2020 | 13.60 | 13.60 | 13.31 | 13.37 | 73,505 | -0.13(-0.95%) |
Dec 17, 2020 | 13.51 | 13.55 | 13.48 | 13.50 | 326,041 | +0.07(+0.53%) |
Dec 16, 2020 | 13.36 | 13.43 | 13.35 | 13.43 | 20,253 | +0.06(+0.48%) |
Dec 15, 2020 | 13.31 | 13.37 | 13.28 | 13.36 | 32,986 | +0.10(+0.75%) |
Dec 14, 2020 | 13.27 | 13.29 | 13.21 | 13.26 | 41,556 | +0.07(+0.54%) |
Dec 11, 2020 | 13.07 | 13.23 | 13.07 | 13.19 | 21,281 | +0.00(+0.00%) |
Dec 10, 2020 | 13.06 | 13.31 | 13.06 | 13.19 | 32,504 | +0.15(+1.15%) |
Dec 09, 2020 | 13.09 | 13.09 | 13.03 | 13.04 | 36,122 | +0.01(+0.05%) |
Dec 08, 2020 | 13.04 | 13.07 | 13.02 | 13.03 | 56,706 | -0.08(-0.60%) |
Dec 07, 2020 | 13.18 | 13.18 | 13.00 | 13.11 | 196,578 | +0.00(+0.00%) |
Dec 04, 2020 | 13.11 | 13.16 | 13.11 | 13.11 | 119,848 | +0.01(+0.11%) |
Dec 03, 2020 | 13.09 | 13.11 | 13.03 | 13.10 | 24,144 | +0.01(+0.11%) |
Dec 02, 2020 | 13.06 | 13.14 | 13.01 | 13.08 | 9,363 | +0.01(+0.06%) |
Dec 01, 2020 | 13.14 | 13.17 | 13.08 | 13.08 | 129,981 | -0.02(-0.16%) |
Nov 30, 2020 | 13.17 | 13.18 | 13.05 | 13.10 | 84,206 | -0.07(-0.52%) |
Nov 27, 2020 | 13.13 | 13.17 | 13.10 | 13.17 | 23,661 | +0.06(+0.47%) |
Nov 25, 2020 | 13.11 | 13.15 | 13.09 | 13.11 | 24,221 | +0.01(+0.11%) |
Nov 24, 2020 | 12.96 | 13.16 | 12.96 | 13.09 | 22,683 | +0.02(+0.16%) |
Nov 23, 2020 | 13.08 | 13.10 | 13.03 | 13.07 | 49,479 | +0.07(+0.55%) |
Nov 20, 2020 | 12.98 | 13.04 | 12.96 | 13.00 | 137,070 | +0.06(+0.44%) |
Nov 19, 2020 | 12.88 | 12.94 | 12.88 | 12.94 | 49,979 | -0.01(-0.11%) |
Nov 18, 2020 | 12.93 | 13.13 | 12.93 | 12.96 | 63,673 | +0.06(+0.50%) |
Nov 17, 2020 | 12.86 | 12.95 | 12.86 | 12.89 | 680,827 | +0.00(+0.00%) |
Nov 16, 2020 | 12.83 | 12.89 | 12.78 | 12.89 | 512,108 | +0.17(+1.35%) |
Nov 13, 2020 | 12.83 | 12.83 | 12.71 | 12.72 | 52,223 | -0.02(-0.17%) |
Nov 12, 2020 | 12.83 | 12.83 | 12.73 | 12.74 | 46,390 | -0.06(-0.45%) |
Nov 11, 2020 | 12.86 | 12.86 | 12.77 | 12.80 | 140,542 | -0.01(-0.06%) |
Nov 10, 2020 | 12.68 | 12.81 | 12.68 | 12.81 | 79,640 | +0.20(+1.59%) |
Nov 09, 2020 | 12.72 | 12.72 | 12.59 | 12.61 | 79,349 | +0.01(+0.06%) |
Nov 06, 2020 | 12.62 | 12.62 | 12.57 | 12.60 | 18,761 | +0.02(+0.17%) |
Nov 05, 2020 | 12.57 | 12.68 | 12.56 | 12.58 | 48,482 | +0.09(+0.74%) |
Nov 04, 2020 | 12.43 | 12.49 | 12.36 | 12.48 | 59,857 | +0.08(+0.63%) |
Nov 03, 2020 | 12.45 | 12.45 | 12.36 | 12.41 | 40,496 | +0.04(+0.35%) |
Nov 02, 2020 | 12.26 | 12.36 | 12.23 | 12.36 | 210,518 | +0.11(+0.93%) |
Oct 30, 2020 | 12.25 | 12.33 | 12.21 | 12.25 | 33,182 | -0.01(-0.12%) |
Oct 29, 2020 | 12.38 | 12.38 | 12.16 | 12.26 | 25,304 | -0.10(-0.81%) |
Oct 28, 2020 | 12.38 | 12.40 | 12.33 | 12.36 | 25,012 | -0.23(-1.81%) |
Oct 27, 2020 | 12.59 | 12.66 | 12.59 | 12.59 | 36,971 | +0.03(+0.23%) |
Oct 26, 2020 | 12.61 | 12.61 | 12.53 | 12.56 | 30,130 | -0.12(-0.96%) |
Oct 23, 2020 | 12.66 | 12.70 | 12.63 | 12.68 | 17,081 | +0.03(+0.23%) |
Oct 22, 2020 | 12.64 | 12.69 | 12.64 | 12.66 | 17,117 | -0.01(-0.06%) |
Oct 21, 2020 | 12.68 | 12.76 | 12.63 | 12.66 | 84,252 | +0.04(+0.34%) |
Oct 20, 2020 | 12.63 | 12.66 | 12.60 | 12.62 | 15,191 | +0.07(+0.57%) |
Oct 19, 2020 | 12.63 | 12.64 | 12.55 | 12.55 | 10,049 | -0.03(-0.23%) |
Oct 16, 2020 | 12.56 | 12.60 | 12.56 | 12.58 | 21,281 | -0.03(-0.24%) |
Oct 15, 2020 | 12.51 | 12.63 | 12.51 | 12.61 | 166,003 | +0.02(+0.12%) |
Oct 14, 2020 | 12.59 | 12.59 | 12.14 | 12.59 | 21,976 | +0.10(+0.80%) |
Oct 13, 2020 | 12.45 | 12.52 | 12.45 | 12.49 | 47,151 | -0.06(-0.46%) |
Oct 12, 2020 | 12.72 | 12.72 | 12.52 | 12.55 | 28,763 | -0.13(-1.01%) |
Oct 09, 2020 | 12.61 | 12.68 | 12.61 | 12.68 | 16,521 | +0.15(+1.20%) |
Oct 08, 2020 | 12.56 | 12.57 | 12.51 | 12.53 | 15,872 | +0.10(+0.80%) |
Oct 07, 2020 | 12.41 | 12.48 | 12.14 | 12.43 | 42,277 | +0.08(+0.67%) |
Oct 06, 2020 | 12.42 | 12.47 | 12.35 | 12.35 | 46,904 | -0.03(-0.20%) |
Oct 05, 2020 | 12.25 | 12.39 | 12.25 | 12.37 | 37,610 | +0.20(+1.64%) |
Oct 02, 2020 | 12.21 | 12.23 | 12.17 | 12.17 | 35,562 | -0.07(-0.58%) |
Oct 01, 2020 | 12.22 | 12.31 | 12.22 | 12.24 | 250,940 | -0.11(-0.87%) |
Sep 30, 2020 | 12.24 | 12.42 | 12.24 | 12.35 | 23,644 | +0.12(+0.99%) |
Sep 29, 2020 | 12.23 | 12.26 | 12.20 | 12.23 | 136,522 | -0.05(-0.41%) |
Sep 28, 2020 | 12.33 | 12.33 | 12.24 | 12.28 | 18,689 | +0.01(+0.06%) |
Sep 25, 2020 | 12.21 | 12.27 | 12.21 | 12.27 | 12,320 | +0.05(+0.41%) |
Sep 24, 2020 | 12.10 | 12.25 | 12.10 | 12.22 | 12,206 | +0.01(+0.12%) |
Sep 23, 2020 | 12.32 | 12.32 | 12.18 | 12.21 | 11,227 | -0.14(-1.16%) |
Sep 22, 2020 | 12.32 | 12.43 | 12.32 | 12.35 | 11,178 | -0.09(-0.69%) |
Sep 21, 2020 | 12.60 | 12.60 | 12.33 | 12.43 | 214,922 | -0.27(-2.11%) |
Sep 18, 2020 | 12.64 | 12.73 | 12.61 | 12.70 | 71,965 | +0.08(+0.59%) |
Sep 17, 2020 | 12.50 | 12.65 | 12.50 | 12.63 | 32,531 | +0.05(+0.40%) |
Sep 16, 2020 | 12.51 | 12.62 | 12.51 | 12.58 | 22,211 | +0.04(+0.29%) |
Sep 15, 2020 | 12.55 | 12.59 | 12.48 | 12.54 | 78,992 | +0.04(+0.34%) |
Sep 14, 2020 | 12.52 | 12.55 | 12.49 | 12.50 | 16,839 | -0.02(-0.17%) |
Sep 11, 2020 | 12.45 | 12.52 | 12.45 | 12.52 | 8,960 | +0.10(+0.81%) |
Sep 10, 2020 | 12.49 | 12.52 | 12.39 | 12.42 | 31,261 | +0.02(+0.17%) |
Sep 09, 2020 | 12.40 | 12.43 | 12.35 | 12.40 | 42,378 | +0.07(+0.58%) |
Sep 08, 2020 | 12.28 | 12.38 | 12.24 | 12.33 | 29,525 | -0.18(-1.43%) |
Sep 04, 2020 | 12.43 | 12.51 | 12.40 | 12.51 | 113,968 | +0.03(+0.23%) |
Sep 03, 2020 | 12.54 | 12.56 | 12.40 | 12.48 | 128,424 | -0.14(-1.12%) |
Sep 02, 2020 | 12.56 | 12.63 | 12.49 | 12.62 | 140,883 | -0.02(-0.13%) |
Sep 01, 2020 | 12.67 | 12.76 | 12.62 | 12.63 | 257,849 | -0.04(-0.34%) |
Aug 31, 2020 | 12.65 | 12.68 | 12.63 | 12.68 | 60,198 | +0.08(+0.62%) |
Aug 28, 2020 | 12.59 | 12.60 | 12.51 | 12.60 | 32,762 | +0.07(+0.57%) |
Aug 27, 2020 | 12.48 | 12.53 | 12.42 | 12.53 | 14,100 | +0.06(+0.46%) |
Aug 26, 2020 | 12.42 | 12.47 | 12.41 | 12.47 | 21,893 | +0.04(+0.34%) |
Aug 25, 2020 | 12.38 | 12.45 | 12.37 | 12.43 | 29,722 | +0.09(+0.75%) |
Aug 24, 2020 | 12.40 | 12.40 | 12.28 | 12.33 | 42,900 | +0.04(+0.29%) |
Aug 21, 2020 | 12.27 | 12.30 | 12.21 | 12.30 | 20,721 | -0.06(-0.52%) |
Aug 20, 2020 | 12.28 | 12.37 | 12.26 | 12.36 | 27,846 | +0.04(+0.29%) |
Aug 19, 2020 | 12.41 | 12.41 | 12.33 | 12.33 | 13,293 | -0.08(-0.63%) |
Aug 18, 2020 | 12.46 | 12.46 | 12.35 | 12.41 | 25,838 | +0.02(+0.17%) |
Aug 17, 2020 | 12.31 | 12.38 | 12.31 | 12.38 | 35,288 | +0.16(+1.31%) |
Aug 14, 2020 | 12.29 | 12.30 | 12.22 | 12.22 | 36,542 | -0.01(-0.09%) |
Aug 13, 2020 | 12.14 | 12.27 | 12.14 | 12.24 | 15,413 | +0.17(+1.37%) |
Aug 12, 2020 | 12.04 | 12.16 | 12.04 | 12.07 | 15,836 | +0.11(+0.90%) |
Aug 11, 2020 | 12.14 | 12.16 | 11.96 | 11.96 | 23,896 | -0.27(-2.22%) |
Aug 10, 2020 | 12.22 | 12.29 | 12.18 | 12.23 | 27,442 | +0.09(+0.76%) |
Aug 07, 2020 | 12.25 | 12.25 | 12.11 | 12.14 | 29,402 | -0.18(-1.47%) |
Aug 06, 2020 | 12.33 | 12.38 | 12.28 | 12.32 | 35,236 | +0.06(+0.49%) |
Aug 05, 2020 | 12.33 | 12.40 | 12.21 | 12.26 | 66,238 | +0.09(+0.76%) |
Aug 04, 2020 | 12.09 | 12.17 | 12.00 | 12.17 | 125,065 | +0.10(+0.83%) |
Aug 03, 2020 | 11.98 | 12.07 | 11.98 | 12.07 | 36,224 | +0.14(+1.14%) |
Jul 31, 2020 | 11.89 | 11.94 | 11.87 | 11.93 | 30,522 | +0.09(+0.72%) |
Jul 30, 2020 | 11.86 | 11.87 | 11.78 | 11.85 | 110,020 | -0.09(-0.78%) |
Jul 29, 2020 | 11.91 | 11.94 | 11.85 | 11.94 | 46,486 | +0.09(+0.77%) |
Jul 28, 2020 | 11.85 | 11.88 | 11.78 | 11.85 | 64,239 | -0.06(-0.53%) |
Jul 27, 2020 | 11.91 | 11.91 | 11.82 | 11.91 | 35,367 | +0.18(+1.54%) |
Jul 24, 2020 | 11.76 | 11.77 | 11.72 | 11.73 | 152,611 | -0.02(-0.20%) |
Jul 23, 2020 | 11.80 | 11.80 | 11.69 | 11.76 | 32,811 | -0.04(-0.30%) |
Jul 22, 2020 | 11.66 | 11.79 | 11.65 | 11.79 | 76,445 | +0.15(+1.29%) |
Jul 21, 2020 | 11.47 | 11.65 | 11.47 | 11.64 | 124,092 | +0.19(+1.62%) |
Jul 20, 2020 | 11.46 | 11.48 | 11.41 | 11.46 | 14,412 | -0.01(-0.12%) |
Jul 17, 2020 | 11.49 | 11.49 | 11.43 | 11.47 | 22,121 | +0.04(+0.38%) |
Jul 16, 2020 | 11.38 | 11.46 | 11.38 | 11.43 | 27,538 | +0.02(+0.18%) |
Jul 15, 2020 | 11.32 | 11.44 | 11.29 | 11.41 | 133,120 | +0.15(+1.34%) |
Jul 14, 2020 | 11.23 | 11.32 | 11.23 | 11.26 | 8,575 | -0.05(-0.47%) |
Jul 13, 2020 | 11.37 | 11.41 | 11.31 | 11.31 | 21,551 | -0.06(-0.53%) |
Jul 10, 2020 | 11.41 | 11.44 | 11.35 | 11.37 | 24,221 | -0.01(-0.10%) |
Jul 09, 2020 | 11.50 | 11.50 | 11.37 | 11.38 | 26,810 | +0.00(+0.04%) |
Jul 08, 2020 | 11.37 | 11.48 | 11.37 | 11.38 | 156,562 | +0.05(+0.44%) |
Jul 07, 2020 | 11.35 | 11.37 | 11.28 | 11.33 | 4,595 | +0.01(+0.13%) |
Jul 06, 2020 | 11.38 | 11.40 | 11.29 | 11.31 | 19,198 | +0.12(+1.09%) |
Jul 02, 2020 | 11.24 | 11.30 | 11.18 | 11.19 | 35,842 | -0.04(-0.38%) |
Jul 01, 2020 | 11.15 | 11.25 | 11.15 | 11.23 | 9,517 | +0.10(+0.90%) |
Jun 30, 2020 | 11.03 | 11.18 | 11.03 | 11.13 | 19,803 | +0.04(+0.39%) |
Jun 29, 2020 | 10.96 | 11.09 | 10.94 | 11.09 | 12,837 | +0.20(+1.81%) |
Jun 26, 2020 | 10.98 | 10.98 | 10.82 | 10.90 | 22,401 | -0.16(-1.48%) |
Jun 25, 2020 | 10.98 | 11.08 | 10.98 | 11.06 | 4,732 | +0.08(+0.69%) |
Jun 24, 2020 | 11.11 | 11.11 | 10.93 | 10.98 | 106,439 | -0.19(-1.73%) |
Jun 23, 2020 | 11.12 | 11.20 | 11.12 | 11.18 | 19,497 | +0.03(+0.27%) |
Jun 22, 2020 | 11.04 | 11.19 | 11.04 | 11.15 | 7,881 | +0.04(+0.40%) |
Jun 19, 2020 | 11.15 | 11.15 | 11.07 | 11.10 | 5,460 | +0.06(+0.56%) |
Jun 18, 2020 | 11.05 | 11.08 | 11.00 | 11.04 | 7,636 | -0.03(-0.31%) |
Jun 17, 2020 | 11.00 | 11.13 | 11.00 | 11.08 | 124,596 | +0.05(+0.50%) |
Jun 16, 2020 | 11.13 | 11.18 | 10.99 | 11.02 | 22,026 | +0.02(+0.19%) |
Jun 15, 2020 | 10.89 | 11.09 | 10.89 | 11.00 | 11,396 | -0.01(-0.13%) |
Jun 12, 2020 | 10.98 | 11.14 | 10.98 | 11.01 | 17,221 | -0.04(-0.39%) |
Jun 11, 2020 | 11.08 | 11.15 | 10.99 | 11.06 | 48,422 | -0.14(-1.21%) |
Jun 10, 2020 | 11.22 | 11.28 | 11.13 | 11.19 | 244,365 | -0.02(-0.19%) |
Jun 09, 2020 | 11.07 | 11.29 | 11.07 | 11.21 | 10,846 | -0.01(-0.13%) |
Jun 08, 2020 | 11.36 | 11.36 | 11.16 | 11.23 | 10,615 | -0.05(-0.44%) |
Jun 05, 2020 | 11.24 | 11.36 | 11.18 | 11.28 | 53,203 | +0.15(+1.32%) |
Jun 04, 2020 | 11.06 | 11.13 | 11.01 | 11.13 | 23,605 | +0.01(+0.10%) |
Jun 03, 2020 | 11.11 | 11.12 | 11.01 | 11.12 | 370,826 | +0.03(+0.26%) |
Jun 02, 2020 | 11.11 | 11.11 | 11.09 | 11.09 | 4,838 | -0.00(-0.01%) |
Jun 01, 2020 | 10.95 | 11.09 | 10.95 | 11.09 | 9,863 | +0.08(+0.70%) |
May 29, 2020 | 10.90 | 11.02 | 10.85 | 11.02 | 6,300 | +0.06(+0.54%) |
May 28, 2020 | 10.95 | 10.96 | 10.82 | 10.96 | 44,731 | +0.03(+0.25%) |
May 27, 2020 | 10.92 | 11.00 | 10.89 | 10.93 | 8,344 | -0.09(-0.78%) |
May 26, 2020 | 10.93 | 11.11 | 10.93 | 11.01 | 27,778 | +0.18(+1.66%) |
May 22, 2020 | 10.88 | 10.95 | 10.83 | 10.83 | 15,401 | -0.12(-1.08%) |
May 21, 2020 | 11.20 | 11.20 | 10.89 | 10.95 | 25,530 | -0.16(-1.41%) |
May 20, 2020 | 11.07 | 11.14 | 11.03 | 11.11 | 16,634 | +0.16(+1.46%) |
May 19, 2020 | 10.96 | 11.07 | 10.94 | 10.95 | 19,703 | -0.05(-0.41%) |
May 18, 2020 | 10.86 | 11.01 | 10.83 | 10.99 | 20,433 | +0.27(+2.56%) |
May 15, 2020 | 10.65 | 10.78 | 10.58 | 10.72 | 9,660 | +0.01(+0.07%) |
May 14, 2020 | 10.48 | 10.71 | 10.47 | 10.71 | 8,582 | +0.24(+2.32%) |
May 13, 2020 | 10.58 | 10.61 | 10.43 | 10.47 | 59,855 | -0.12(-1.17%) |
May 12, 2020 | 10.71 | 10.71 | 10.56 | 10.59 | 8,161 | -0.07(-0.65%) |
May 11, 2020 | 10.77 | 10.81 | 10.59 | 10.66 | 44,258 | -0.13(-1.19%) |
May 08, 2020 | 10.72 | 10.82 | 10.67 | 10.79 | 24,781 | +0.14(+1.27%) |
May 07, 2020 | 10.69 | 10.70 | 10.61 | 10.66 | 30,908 | +0.09(+0.88%) |
May 06, 2020 | 10.61 | 10.61 | 10.50 | 10.56 | 5,048 | -0.13(-1.20%) |
May 05, 2020 | 10.58 | 10.78 | 10.58 | 10.69 | 16,001 | +0.04(+0.34%) |
May 04, 2020 | 10.61 | 10.66 | 10.49 | 10.66 | 17,110 | +0.03(+0.27%) |