Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.25 | 21.36 | 21.22 | 21.30 | 49,053 | +0.00(+0.00%) |
May 27, 2021 | 21.37 | 21.38 | 21.21 | 21.30 | 24,099 | +0.11(+0.52%) |
May 26, 2021 | 21.11 | 21.26 | 21.11 | 21.19 | 26,611 | -0.13(-0.59%) |
May 25, 2021 | 21.43 | 21.49 | 21.25 | 21.32 | 19,424 | +0.04(+0.20%) |
May 24, 2021 | 21.19 | 21.33 | 21.19 | 21.28 | 81,214 | +0.19(+0.88%) |
May 21, 2021 | 21.06 | 21.18 | 21.02 | 21.09 | 14,652 | +0.08(+0.40%) |
May 20, 2021 | 20.94 | 21.05 | 20.94 | 21.00 | 16,337 | +0.14(+0.69%) |
May 19, 2021 | 20.84 | 20.90 | 20.68 | 20.86 | 32,439 | -0.22(-1.04%) |
May 18, 2021 | 21.15 | 21.22 | 21.02 | 21.08 | 46,171 | +0.20(+0.97%) |
May 17, 2021 | 20.81 | 20.97 | 20.81 | 20.88 | 33,671 | -0.01(-0.04%) |
May 14, 2021 | 20.68 | 20.93 | 20.68 | 20.89 | 27,637 | +0.49(+2.40%) |
May 13, 2021 | 20.28 | 20.48 | 20.28 | 20.40 | 47,449 | +0.08(+0.42%) |
May 12, 2021 | 20.32 | 20.50 | 20.26 | 20.31 | 8,795 | -0.07(-0.33%) |
May 11, 2021 | 20.30 | 20.47 | 20.29 | 20.38 | 42,575 | -0.08(-0.41%) |
May 10, 2021 | 20.67 | 20.68 | 20.41 | 20.46 | 54,293 | +0.13(+0.64%) |
May 07, 2021 | 20.08 | 20.37 | 20.08 | 20.33 | 23,836 | +0.19(+0.94%) |
May 06, 2021 | 19.99 | 20.14 | 19.94 | 20.14 | 19,031 | +0.20(+1.02%) |
May 05, 2021 | 19.88 | 20.00 | 19.82 | 19.94 | 117,294 | +0.34(+1.72%) |
May 04, 2021 | 19.65 | 19.68 | 19.52 | 19.60 | 11,778 | -0.09(-0.47%) |
May 03, 2021 | 19.65 | 19.77 | 19.65 | 19.70 | 91,336 | +0.14(+0.73%) |
Apr 30, 2021 | 19.65 | 19.65 | 19.39 | 19.55 | 65,738 | -0.33(-1.66%) |
Apr 29, 2021 | 19.91 | 19.92 | 19.70 | 19.88 | 15,748 | +0.16(+0.81%) |
Apr 28, 2021 | 19.67 | 19.74 | 19.62 | 19.72 | 10,379 | -0.03(-0.16%) |
Apr 27, 2021 | 19.66 | 19.77 | 19.62 | 19.75 | 15,376 | +0.14(+0.71%) |
Apr 26, 2021 | 19.58 | 19.67 | 19.58 | 19.61 | 12,253 | +0.13(+0.69%) |
Apr 23, 2021 | 19.30 | 19.50 | 19.28 | 19.48 | 30,796 | +0.33(+1.70%) |
Apr 22, 2021 | 19.23 | 19.24 | 19.09 | 19.16 | 15,320 | +0.03(+0.18%) |
Apr 21, 2021 | 18.80 | 19.12 | 18.69 | 19.12 | 12,793 | +0.04(+0.23%) |
Apr 20, 2021 | 19.22 | 19.22 | 18.95 | 19.08 | 8,764 | -0.32(-1.63%) |
Apr 19, 2021 | 19.45 | 19.53 | 19.36 | 19.39 | 29,804 | -0.06(-0.29%) |
Apr 16, 2021 | 19.36 | 19.46 | 19.31 | 19.45 | 57,921 | +0.20(+1.02%) |
Apr 15, 2021 | 19.18 | 19.26 | 19.09 | 19.26 | 428,450 | +0.08(+0.43%) |
Apr 14, 2021 | 19.09 | 19.21 | 19.09 | 19.17 | 9,753 | +0.08(+0.43%) |
Apr 13, 2021 | 19.00 | 19.10 | 19.00 | 19.09 | 25,943 | +0.10(+0.50%) |
Apr 12, 2021 | 18.97 | 19.08 | 18.95 | 19.00 | 16,553 | -0.07(-0.35%) |
Apr 09, 2021 | 18.95 | 19.06 | 18.95 | 19.06 | 5,803 | +0.02(+0.09%) |
Apr 08, 2021 | 18.95 | 19.10 | 18.91 | 19.05 | 16,972 | -0.04(-0.22%) |
Apr 07, 2021 | 19.01 | 19.12 | 19.00 | 19.09 | 41,794 | +0.10(+0.54%) |
Apr 06, 2021 | 19.00 | 19.02 | 18.92 | 18.99 | 53,705 | -0.21(-1.08%) |
Apr 05, 2021 | 19.00 | 19.22 | 19.00 | 19.19 | 23,815 | +0.35(+1.84%) |
Apr 01, 2021 | 18.73 | 18.85 | 18.73 | 18.85 | 192,360 | +0.32(+1.74%) |
Mar 31, 2021 | 18.57 | 18.64 | 18.51 | 18.52 | 104,958 | +0.05(+0.29%) |
Mar 30, 2021 | 18.47 | 18.51 | 18.46 | 18.47 | 21,068 | -0.01(-0.05%) |
Mar 29, 2021 | 18.49 | 18.54 | 18.42 | 18.48 | 18,321 | -0.16(-0.86%) |
Mar 26, 2021 | 18.52 | 18.64 | 18.42 | 18.64 | 9,949 | +0.41(+2.27%) |
Mar 25, 2021 | 18.11 | 18.23 | 18.02 | 18.23 | 8,236 | -0.08(-0.42%) |
Mar 24, 2021 | 18.32 | 18.43 | 18.29 | 18.30 | 11,782 | +0.12(+0.65%) |
Mar 23, 2021 | 18.31 | 18.39 | 18.19 | 18.19 | 10,621 | -0.27(-1.46%) |
Mar 22, 2021 | 18.44 | 18.48 | 18.39 | 18.46 | 20,016 | +0.03(+0.18%) |
Mar 19, 2021 | 18.37 | 18.54 | 18.34 | 18.42 | 11,726 | -0.21(-1.13%) |
Mar 18, 2021 | 18.73 | 18.82 | 18.62 | 18.63 | 3,401 | -0.14(-0.76%) |
Mar 17, 2021 | 18.55 | 18.82 | 18.55 | 18.77 | 12,891 | -0.01(-0.05%) |
Mar 16, 2021 | 18.81 | 18.83 | 18.70 | 18.78 | 29,465 | +0.01(+0.07%) |
Mar 15, 2021 | 18.73 | 18.77 | 18.63 | 18.77 | 4,970 | -0.03(-0.16%) |
Mar 12, 2021 | 18.55 | 18.80 | 18.55 | 18.80 | 15,990 | +0.19(+1.02%) |
Mar 11, 2021 | 18.57 | 18.65 | 18.57 | 18.61 | 2,965 | +0.11(+0.59%) |
Mar 10, 2021 | 18.49 | 18.57 | 18.45 | 18.50 | 7,790 | +0.05(+0.30%) |
Mar 09, 2021 | 18.34 | 18.48 | 18.34 | 18.45 | 4,435 | +0.17(+0.92%) |
Mar 08, 2021 | 18.19 | 18.35 | 18.19 | 18.28 | 27,782 | -0.05(-0.28%) |
Mar 05, 2021 | 18.30 | 18.36 | 18.17 | 18.33 | 96,654 | +0.22(+1.19%) |
Mar 04, 2021 | 18.20 | 18.35 | 17.94 | 18.11 | 48,710 | -0.19(-1.06%) |
Mar 03, 2021 | 18.32 | 18.36 | 18.29 | 18.31 | 3,103 | -0.11(-0.62%) |
Mar 02, 2021 | 18.33 | 18.50 | 18.26 | 18.42 | 22,205 | +0.14(+0.78%) |
Mar 01, 2021 | 18.19 | 18.31 | 18.12 | 18.28 | 124,930 | +0.34(+1.89%) |
Feb 26, 2021 | 18.03 | 18.04 | 17.91 | 17.94 | 71,069 | -0.30(-1.62%) |
Feb 25, 2021 | 18.49 | 18.53 | 18.24 | 18.24 | 29,736 | -0.22(-1.21%) |
Feb 24, 2021 | 18.34 | 18.46 | 18.32 | 18.46 | 16,515 | +0.28(+1.56%) |
Feb 23, 2021 | 18.07 | 18.21 | 17.97 | 18.18 | 7,579 | +0.14(+0.77%) |
Feb 22, 2021 | 18.00 | 18.13 | 17.96 | 18.04 | 68,918 | +0.06(+0.31%) |
Feb 19, 2021 | 18.02 | 18.05 | 17.96 | 17.98 | 33,284 | +0.13(+0.73%) |
Feb 18, 2021 | 17.88 | 17.89 | 17.75 | 17.85 | 34,860 | -0.22(-1.24%) |
Feb 17, 2021 | 17.97 | 18.10 | 17.91 | 18.08 | 20,446 | -0.12(-0.65%) |
Feb 16, 2021 | 18.13 | 18.22 | 18.07 | 18.19 | 35,118 | +0.30(+1.70%) |
Feb 12, 2021 | 17.78 | 17.91 | 17.69 | 17.89 | 21,794 | -0.13(-0.72%) |
Feb 11, 2021 | 18.09 | 18.09 | 18.01 | 18.02 | 7,939 | -0.00(-0.02%) |
Feb 10, 2021 | 18.15 | 18.16 | 18.02 | 18.02 | 76,273 | -0.15(-0.85%) |
Feb 09, 2021 | 18.06 | 18.19 | 17.98 | 18.18 | 10,232 | -0.05(-0.28%) |
Feb 08, 2021 | 18.18 | 18.26 | 18.13 | 18.23 | 24,119 | +0.13(+0.70%) |
Feb 05, 2021 | 18.06 | 18.17 | 18.04 | 18.10 | 15,516 | +0.24(+1.32%) |
Feb 04, 2021 | 17.86 | 17.94 | 17.86 | 17.86 | 11,630 | -0.08(-0.42%) |
Feb 03, 2021 | 17.87 | 17.94 | 17.83 | 17.94 | 9,427 | +0.10(+0.57%) |
Feb 02, 2021 | 17.85 | 17.85 | 17.69 | 17.84 | 23,199 | +0.18(+1.00%) |
Feb 01, 2021 | 17.72 | 17.73 | 17.63 | 17.66 | 21,536 | +0.15(+0.87%) |
Jan 29, 2021 | 17.61 | 17.61 | 17.38 | 17.51 | 67,278 | -0.03(-0.19%) |
Jan 28, 2021 | 17.64 | 17.71 | 17.54 | 17.54 | 8,548 | +0.14(+0.78%) |
Jan 27, 2021 | 17.48 | 17.65 | 17.23 | 17.41 | 12,906 | -0.56(-3.10%) |
Jan 26, 2021 | 18.01 | 18.02 | 17.86 | 17.97 | 100,600 | +0.11(+0.61%) |
Jan 25, 2021 | 17.91 | 17.92 | 17.68 | 17.86 | 141,747 | -0.37(-2.04%) |
Jan 22, 2021 | 18.16 | 18.23 | 18.08 | 18.23 | 18,241 | -0.14(-0.77%) |
Jan 21, 2021 | 18.39 | 18.40 | 18.21 | 18.37 | 14,159 | +0.10(+0.55%) |
Jan 20, 2021 | 18.22 | 18.27 | 18.19 | 18.27 | 19,181 | +0.15(+0.84%) |
Jan 19, 2021 | 18.15 | 18.18 | 18.05 | 18.12 | 23,488 | +0.44(+2.51%) |
Jan 15, 2021 | 17.74 | 17.85 | 17.60 | 17.67 | 57,565 | -0.33(-1.81%) |
Jan 14, 2021 | 18.04 | 18.09 | 18.00 | 18.00 | 4,088 | +0.10(+0.57%) |
Jan 13, 2021 | 17.92 | 17.94 | 17.82 | 17.90 | 7,269 | -0.03(-0.14%) |
Jan 12, 2021 | 17.84 | 17.92 | 17.78 | 17.92 | 19,721 | +0.09(+0.48%) |
Jan 11, 2021 | 17.78 | 17.88 | 17.78 | 17.84 | 48,937 | -0.08(-0.42%) |
Jan 08, 2021 | 17.91 | 18.02 | 17.81 | 17.91 | 33,047 | +0.04(+0.24%) |
Jan 07, 2021 | 17.72 | 17.94 | 17.67 | 17.87 | 29,443 | +0.30(+1.68%) |
Jan 06, 2021 | 17.39 | 17.62 | 17.39 | 17.58 | 15,647 | +0.41(+2.36%) |
Jan 05, 2021 | 16.99 | 17.21 | 16.99 | 17.17 | 15,683 | +0.24(+1.45%) |
Jan 04, 2021 | 17.28 | 17.30 | 16.88 | 16.93 | 46,983 | +0.19(+1.11%) |
Dec 31, 2020 | 16.74 | 16.74 | 16.74 | 16,328 | -0.21(-1.25%) | |
Dec 30, 2020 | 16.97 | 17.03 | 16.95 | 16.95 | 16,328 | +0.12(+0.70%) |
Dec 29, 2020 | 16.91 | 16.97 | 16.77 | 16.83 | 54,425 | +0.08(+0.50%) |
Dec 28, 2020 | 16.73 | 16.76 | 16.68 | 16.75 | 17,205 | +0.27(+1.63%) |
Dec 24, 2020 | 16.51 | 16.53 | 16.48 | 16.48 | 2,013 | +0.00(+0.02%) |
Dec 23, 2020 | 16.42 | 16.53 | 16.42 | 16.48 | 9,796 | +0.15(+0.92%) |
Dec 22, 2020 | 16.32 | 16.33 | 16.27 | 16.33 | 22,501 | +0.14(+0.87%) |
Dec 21, 2020 | 15.92 | 16.22 | 15.91 | 16.19 | 14,537 | -0.20(-1.22%) |
Dec 18, 2020 | 16.50 | 16.50 | 16.36 | 16.39 | 11,252 | -0.13(-0.77%) |
Dec 17, 2020 | 16.51 | 16.51 | 16.45 | 16.51 | 20,448 | +0.10(+0.62%) |
Dec 16, 2020 | 16.36 | 16.42 | 16.29 | 16.41 | 15,181 | +0.14(+0.83%) |
Dec 15, 2020 | 16.20 | 16.31 | 16.14 | 16.28 | 45,984 | +0.33(+2.05%) |
Dec 14, 2020 | 16.07 | 16.07 | 15.95 | 15.95 | 19,324 | +0.16(+0.99%) |
Dec 11, 2020 | 15.74 | 15.81 | 15.74 | 15.79 | 9,215 | -0.23(-1.41%) |
Dec 10, 2020 | 15.79 | 16.02 | 15.79 | 16.02 | 29,267 | +0.06(+0.37%) |
Dec 09, 2020 | 16.08 | 16.16 | 15.94 | 15.96 | 13,977 | +0.03(+0.16%) |
Dec 08, 2020 | 15.87 | 15.94 | 15.86 | 15.93 | 6,888 | +0.05(+0.32%) |
Dec 07, 2020 | 15.96 | 15.97 | 15.88 | 15.88 | 6,962 | -0.09(-0.59%) |
Dec 04, 2020 | 15.95 | 16.07 | 15.92 | 15.98 | 34,347 | +0.21(+1.34%) |
Dec 03, 2020 | 15.76 | 15.86 | 15.73 | 15.77 | 25,315 | +0.05(+0.32%) |
Dec 02, 2020 | 15.56 | 15.73 | 15.56 | 15.72 | 58,019 | +0.08(+0.53%) |
Dec 01, 2020 | 15.47 | 15.63 | 15.46 | 15.63 | 161,632 | +0.53(+3.54%) |
Nov 30, 2020 | 15.45 | 15.45 | 15.06 | 15.10 | 90,585 | -0.37(-2.38%) |
Nov 27, 2020 | 15.44 | 15.54 | 15.42 | 15.47 | 32,791 | +0.15(+0.98%) |
Nov 25, 2020 | 15.27 | 15.41 | 15.27 | 15.32 | 17,951 | +0.04(+0.27%) |
Nov 24, 2020 | 15.03 | 15.28 | 15.00 | 15.27 | 37,625 | +0.40(+2.70%) |
Nov 23, 2020 | 14.94 | 15.01 | 14.85 | 14.87 | 62,672 | +0.13(+0.91%) |
Nov 20, 2020 | 14.79 | 14.79 | 14.74 | 14.74 | 4,188 | -0.03(-0.17%) |
Nov 19, 2020 | 14.66 | 14.76 | 14.62 | 14.76 | 17,374 | +0.09(+0.63%) |
Nov 18, 2020 | 14.75 | 14.78 | 14.62 | 14.67 | 13,346 | +0.05(+0.34%) |
Nov 17, 2020 | 14.56 | 14.70 | 14.51 | 14.62 | 42,303 | -0.01(-0.06%) |
Nov 16, 2020 | 14.46 | 14.66 | 14.46 | 14.63 | 41,062 | +0.47(+3.33%) |
Nov 13, 2020 | 14.06 | 14.24 | 14.06 | 14.16 | 29,081 | +0.28(+2.02%) |
Nov 12, 2020 | 13.95 | 14.02 | 13.85 | 13.88 | 4,912 | -0.15(-1.07%) |
Nov 11, 2020 | 13.97 | 14.07 | 13.95 | 14.03 | 19,598 | +0.06(+0.42%) |
Nov 10, 2020 | 13.83 | 14.05 | 13.82 | 13.97 | 15,939 | +0.38(+2.83%) |
Nov 09, 2020 | 13.78 | 13.88 | 13.58 | 13.59 | 65,951 | +0.86(+6.76%) |
Nov 06, 2020 | 12.81 | 12.87 | 12.71 | 12.73 | 13,403 | -0.03(-0.24%) |
Nov 05, 2020 | 12.80 | 12.89 | 12.74 | 12.76 | 15,522 | +0.30(+2.39%) |
Nov 04, 2020 | 12.47 | 12.53 | 12.43 | 12.46 | 19,630 | -0.03(-0.27%) |
Nov 03, 2020 | 12.47 | 12.53 | 12.42 | 12.49 | 7,902 | +0.45(+3.75%) |
Nov 02, 2020 | 12.07 | 12.13 | 12.00 | 12.04 | 47,294 | +0.14(+1.19%) |
Oct 30, 2020 | 11.91 | 11.91 | 11.85 | 11.90 | 8,856 | +0.05(+0.40%) |
Oct 29, 2020 | 11.76 | 11.87 | 11.67 | 11.85 | 24,125 | -0.09(-0.75%) |
Oct 28, 2020 | 12.03 | 12.07 | 11.92 | 11.94 | 6,025 | -0.38(-3.05%) |
Oct 27, 2020 | 12.51 | 12.51 | 12.31 | 12.32 | 5,883 | -0.26(-2.06%) |
Oct 26, 2020 | 12.71 | 12.71 | 12.49 | 12.58 | 46,857 | -0.33(-2.59%) |
Oct 23, 2020 | 12.88 | 12.93 | 12.86 | 12.91 | 11,369 | +0.17(+1.31%) |
Oct 22, 2020 | 12.66 | 12.78 | 12.66 | 12.74 | 14,837 | -0.03(-0.20%) |
Oct 21, 2020 | 12.79 | 12.88 | 12.75 | 12.77 | 31,839 | -0.18(-1.42%) |
Oct 20, 2020 | 12.93 | 13.00 | 12.93 | 12.95 | 35,736 | +0.20(+1.57%) |
Oct 19, 2020 | 12.89 | 12.91 | 12.74 | 12.75 | 35,684 | -0.04(-0.27%) |
Oct 16, 2020 | 12.74 | 12.80 | 12.68 | 12.79 | 16,754 | +0.12(+0.98%) |
Oct 15, 2020 | 12.65 | 12.71 | 12.65 | 12.66 | 1,426 | -0.23(-1.78%) |
Oct 14, 2020 | 12.98 | 12.98 | 12.87 | 12.89 | 6,193 | +0.04(+0.35%) |
Oct 13, 2020 | 12.93 | 12.93 | 12.81 | 12.85 | 12,012 | -0.16(-1.25%) |
Oct 12, 2020 | 13.02 | 13.08 | 13.01 | 13.01 | 8,840 | +0.03(+0.26%) |
Oct 09, 2020 | 13.07 | 13.07 | 12.94 | 12.98 | 397,927 | -0.02(-0.13%) |
Oct 08, 2020 | 12.87 | 13.00 | 12.87 | 12.99 | 16,440 | +0.21(+1.64%) |
Oct 07, 2020 | 12.80 | 12.81 | 12.70 | 12.78 | 11,948 | +0.17(+1.35%) |
Oct 06, 2020 | 12.82 | 12.87 | 12.60 | 12.61 | 15,293 | +0.05(+0.43%) |
Oct 05, 2020 | 12.45 | 12.56 | 12.45 | 12.56 | 21,893 | +0.34(+2.74%) |
Oct 02, 2020 | 12.13 | 12.27 | 12.13 | 12.22 | 70,370 | +0.01(+0.06%) |
Oct 01, 2020 | 12.22 | 12.23 | 12.13 | 12.22 | 32,986 | -0.01(-0.07%) |
Sep 30, 2020 | 12.21 | 12.32 | 12.17 | 12.22 | 27,195 | +0.03(+0.24%) |
Sep 29, 2020 | 12.21 | 12.21 | 12.12 | 12.19 | 4,165 | -0.02(-0.14%) |
Sep 28, 2020 | 12.21 | 12.26 | 12.18 | 12.21 | 12,633 | +0.15(+1.28%) |
Sep 25, 2020 | 11.97 | 12.09 | 11.92 | 12.06 | 16,874 | +0.03(+0.21%) |
Sep 24, 2020 | 12.04 | 12.12 | 11.93 | 12.03 | 11,031 | -0.00(-0.03%) |
Sep 23, 2020 | 12.30 | 12.32 | 12.02 | 12.04 | 20,981 | -0.28(-2.24%) |
Sep 22, 2020 | 12.43 | 12.48 | 12.24 | 12.31 | 7,195 | -0.04(-0.30%) |
Sep 21, 2020 | 12.44 | 12.48 | 12.23 | 12.35 | 25,636 | -0.44(-3.45%) |
Sep 18, 2020 | 12.88 | 12.88 | 12.78 | 12.79 | 19,028 | -0.27(-2.09%) |
Sep 17, 2020 | 12.98 | 13.09 | 12.91 | 13.06 | 17,373 | -0.00(-0.02%) |
Sep 16, 2020 | 13.04 | 13.14 | 13.02 | 13.07 | 8,118 | -0.01(-0.08%) |
Sep 15, 2020 | 13.12 | 13.12 | 13.02 | 13.08 | 33,144 | +0.00(+0.03%) |
Sep 14, 2020 | 13.07 | 13.14 | 13.00 | 13.07 | 59,338 | +0.07(+0.55%) |
Sep 11, 2020 | 12.93 | 13.02 | 12.92 | 13.00 | 123,985 | +0.05(+0.41%) |
Sep 10, 2020 | 13.24 | 13.24 | 12.95 | 12.95 | 17,560 | -0.12(-0.95%) |
Sep 09, 2020 | 13.05 | 13.11 | 13.05 | 13.07 | 13,382 | +0.26(+2.00%) |
Sep 08, 2020 | 12.86 | 12.91 | 12.80 | 12.82 | 55,250 | -0.20(-1.54%) |
Sep 04, 2020 | 13.01 | 13.09 | 12.82 | 13.02 | 17,592 | +0.17(+1.33%) |
Sep 03, 2020 | 13.04 | 13.11 | 12.83 | 12.85 | 30,006 | -0.17(-1.31%) |
Sep 02, 2020 | 12.92 | 13.04 | 12.89 | 13.02 | 46,407 | +0.01(+0.10%) |
Sep 01, 2020 | 13.04 | 13.07 | 12.98 | 13.01 | 7,317 | -0.01(-0.10%) |
Aug 31, 2020 | 13.20 | 13.21 | 13.02 | 13.02 | 42,845 | -0.19(-1.43%) |
Aug 28, 2020 | 13.17 | 13.24 | 13.16 | 13.21 | 21,900 | +0.25(+1.94%) |
Aug 27, 2020 | 13.07 | 13.07 | 12.93 | 12.96 | 36,784 | -0.12(-0.93%) |
Aug 26, 2020 | 13.04 | 13.10 | 13.04 | 13.08 | 12,827 | +0.05(+0.38%) |
Aug 25, 2020 | 13.14 | 13.14 | 12.95 | 13.03 | 16,259 | +0.01(+0.10%) |
Aug 24, 2020 | 12.98 | 13.04 | 12.98 | 13.01 | 12,175 | +0.25(+2.00%) |
Aug 21, 2020 | 12.72 | 12.76 | 12.68 | 12.76 | 3,111 | -0.15(-1.13%) |
Aug 20, 2020 | 12.83 | 12.91 | 12.83 | 12.91 | 5,508 | +0.01(+0.09%) |
Aug 19, 2020 | 13.01 | 13.03 | 12.89 | 12.89 | 11,606 | -0.13(-1.02%) |
Aug 18, 2020 | 13.11 | 13.16 | 13.01 | 13.03 | 37,912 | -0.02(-0.13%) |
Aug 17, 2020 | 13.09 | 13.10 | 13.03 | 13.04 | 4,373 | -0.07(-0.51%) |
Aug 14, 2020 | 13.11 | 13.12 | 13.08 | 13.11 | 37,578 | -0.08(-0.57%) |
Aug 13, 2020 | 13.29 | 13.33 | 13.17 | 13.19 | 18,147 | -0.14(-1.05%) |
Aug 12, 2020 | 13.38 | 13.48 | 13.24 | 13.33 | 353,303 | +0.22(+1.71%) |
Aug 11, 2020 | 13.25 | 13.31 | 13.08 | 13.10 | 82,001 | +0.11(+0.84%) |
Aug 10, 2020 | 12.94 | 13.02 | 12.91 | 12.99 | 6,103 | +0.13(+0.97%) |
Aug 07, 2020 | 12.77 | 12.89 | 12.77 | 12.87 | 17,712 | -0.08(-0.58%) |
Aug 06, 2020 | 12.93 | 12.98 | 12.84 | 12.94 | 28,089 | -0.13(-0.96%) |
Aug 05, 2020 | 13.19 | 13.19 | 13.00 | 13.07 | 18,280 | +0.14(+1.10%) |
Aug 04, 2020 | 12.73 | 12.93 | 12.73 | 12.93 | 19,409 | +0.36(+2.86%) |
Aug 03, 2020 | 12.55 | 12.62 | 12.53 | 12.57 | 76,855 | +0.16(+1.31%) |
Jul 31, 2020 | 12.71 | 12.71 | 12.35 | 12.40 | 32,671 | -0.38(-2.97%) |
Jul 30, 2020 | 12.65 | 12.78 | 12.50 | 12.78 | 15,931 | -0.16(-1.23%) |
Jul 29, 2020 | 12.90 | 12.98 | 12.84 | 12.94 | 19,049 | -0.01(-0.06%) |
Jul 28, 2020 | 13.04 | 13.04 | 12.95 | 12.95 | 15,706 | -0.16(-1.21%) |
Jul 27, 2020 | 13.08 | 13.14 | 13.02 | 13.11 | 13,359 | +0.08(+0.64%) |
Jul 24, 2020 | 13.01 | 13.09 | 12.96 | 13.03 | 27,765 | -0.05(-0.38%) |
Jul 23, 2020 | 13.19 | 13.24 | 13.08 | 13.08 | 38,971 | -0.25(-1.91%) |
Jul 22, 2020 | 13.29 | 13.36 | 13.28 | 13.33 | 5,415 | +0.02(+0.15%) |
Jul 21, 2020 | 13.24 | 13.32 | 13.24 | 13.31 | 10,721 | +0.23(+1.79%) |
Jul 20, 2020 | 13.04 | 13.14 | 12.99 | 13.08 | 17,377 | -0.04(-0.32%) |
Jul 17, 2020 | 13.02 | 13.13 | 13.02 | 13.12 | 152,588 | +0.05(+0.38%) |
Jul 16, 2020 | 13.07 | 13.17 | 13.05 | 13.07 | 10,172 | -0.03(-0.26%) |
Jul 15, 2020 | 13.21 | 13.25 | 13.10 | 13.10 | 82,579 | +0.05(+0.38%) |
Jul 14, 2020 | 12.84 | 13.05 | 12.84 | 13.05 | 27,188 | +0.32(+2.49%) |
Jul 13, 2020 | 12.98 | 13.00 | 12.70 | 12.73 | 20,680 | -0.03(-0.20%) |
Jul 10, 2020 | 12.68 | 12.83 | 12.68 | 12.76 | 11,369 | -0.01(-0.07%) |
Jul 09, 2020 | 12.98 | 12.98 | 12.68 | 12.77 | 9,333 | -0.09(-0.72%) |
Jul 08, 2020 | 12.75 | 12.91 | 12.75 | 12.86 | 15,231 | +0.06(+0.46%) |
Jul 07, 2020 | 12.85 | 12.91 | 12.78 | 12.80 | 19,088 | -0.25(-1.92%) |
Jul 06, 2020 | 13.09 | 13.10 | 12.96 | 13.05 | 151,234 | +0.38(+3.03%) |
Jul 02, 2020 | 12.81 | 12.84 | 12.64 | 12.67 | 25,730 | +0.11(+0.87%) |
Jul 01, 2020 | 12.43 | 12.60 | 12.43 | 12.56 | 422,468 | +0.08(+0.60%) |
Jun 30, 2020 | 12.37 | 12.53 | 12.32 | 12.48 | 7,056 | +0.03(+0.27%) |
Jun 29, 2020 | 12.38 | 12.49 | 12.38 | 12.45 | 8,035 | +0.12(+0.95%) |
Jun 26, 2020 | 12.52 | 12.53 | 12.33 | 12.33 | 14,361 | -0.20(-1.60%) |
Jun 25, 2020 | 12.30 | 12.54 | 12.30 | 12.53 | 19,062 | +0.13(+1.08%) |
Jun 24, 2020 | 12.55 | 12.55 | 12.35 | 12.40 | 18,360 | -0.36(-2.82%) |
Jun 23, 2020 | 12.86 | 12.93 | 12.69 | 12.76 | 11,386 | +0.08(+0.66%) |
Jun 22, 2020 | 12.57 | 12.69 | 12.57 | 12.68 | 12,701 | +0.08(+0.60%) |
Jun 19, 2020 | 12.90 | 12.93 | 12.57 | 12.60 | 17,951 | -0.23(-1.76%) |
Jun 18, 2020 | 12.80 | 12.83 | 12.71 | 12.83 | 162,471 | -0.03(-0.20%) |
Jun 17, 2020 | 12.91 | 12.93 | 12.83 | 12.85 | 8,525 | -0.12(-0.90%) |
Jun 16, 2020 | 13.14 | 13.18 | 12.91 | 12.97 | 30,653 | +0.14(+1.12%) |
Jun 15, 2020 | 12.48 | 12.88 | 12.44 | 12.82 | 14,995 | -0.01(-0.08%) |
Jun 12, 2020 | 12.95 | 13.03 | 12.64 | 12.83 | 37,100 | +0.41(+3.29%) |
Jun 11, 2020 | 12.74 | 12.88 | 12.40 | 12.43 | 20,365 | -0.94(-7.00%) |
Jun 10, 2020 | 13.45 | 13.45 | 13.26 | 13.36 | 44,611 | -0.23(-1.66%) |
Jun 09, 2020 | 13.59 | 13.66 | 13.49 | 13.59 | 37,007 | -0.44(-3.16%) |
Jun 08, 2020 | 13.97 | 14.07 | 13.83 | 14.03 | 59,824 | +0.38(+2.82%) |
Jun 05, 2020 | 13.63 | 13.82 | 13.59 | 13.64 | 498,576 | +0.41(+3.09%) |
Jun 04, 2020 | 13.13 | 13.32 | 13.13 | 13.24 | 21,012 | +0.09(+0.70%) |
Jun 03, 2020 | 12.94 | 13.14 | 12.89 | 13.14 | 164,963 | +0.38(+3.01%) |
Jun 02, 2020 | 12.66 | 12.81 | 12.66 | 12.76 | 31,168 | +0.33(+2.69%) |