Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.91 | 12.09 | 11.77 | 12.04 | 198,058 | +0.17(+1.44%) |
May 27, 2021 | 12.00 | 12.08 | 11.86 | 11.87 | 270,987 | -0.01(-0.07%) |
May 26, 2021 | 11.73 | 11.97 | 11.67 | 11.88 | 189,037 | +0.15(+1.31%) |
May 25, 2021 | 11.96 | 11.99 | 11.73 | 11.73 | 194,446 | -0.14(-1.15%) |
May 24, 2021 | 12.04 | 12.10 | 11.82 | 11.86 | 195,707 | -0.13(-1.07%) |
May 21, 2021 | 12.20 | 12.22 | 11.90 | 11.99 | 126,701 | -0.08(-0.64%) |
May 20, 2021 | 12.23 | 12.28 | 11.98 | 12.07 | 101,966 | -0.10(-0.84%) |
May 19, 2021 | 12.14 | 12.23 | 11.86 | 12.17 | 215,616 | -0.03(-0.21%) |
May 18, 2021 | 12.33 | 12.33 | 12.11 | 12.20 | 165,956 | -0.14(-1.11%) |
May 17, 2021 | 12.33 | 12.39 | 12.29 | 12.33 | 116,897 | -0.05(-0.41%) |
May 14, 2021 | 12.40 | 12.42 | 12.16 | 12.38 | 165,529 | +0.09(+0.69%) |
May 13, 2021 | 11.94 | 12.32 | 11.91 | 12.30 | 190,233 | +0.31(+2.56%) |
May 12, 2021 | 12.12 | 12.14 | 11.88 | 11.99 | 225,210 | -0.08(-0.70%) |
May 11, 2021 | 12.21 | 12.23 | 11.99 | 12.07 | 220,382 | -0.24(-1.99%) |
May 10, 2021 | 12.44 | 12.57 | 12.29 | 12.32 | 200,295 | -0.06(-0.48%) |
May 07, 2021 | 12.15 | 12.43 | 12.15 | 12.38 | 134,683 | +0.08(+0.69%) |
May 06, 2021 | 12.17 | 12.32 | 12.07 | 12.29 | 124,098 | +0.05(+0.41%) |
May 05, 2021 | 12.24 | 12.35 | 11.93 | 12.24 | 206,613 | -0.08(-0.69%) |
May 04, 2021 | 12.13 | 12.35 | 12.13 | 12.33 | 201,567 | +0.13(+1.04%) |
May 03, 2021 | 11.93 | 12.30 | 11.92 | 12.20 | 408,504 | +0.42(+3.58%) |
Apr 30, 2021 | 11.73 | 11.92 | 11.59 | 11.78 | 200,378 | +0.06(+0.50%) |
Apr 29, 2021 | 11.97 | 12.62 | 11.46 | 11.72 | 480,271 | -0.02(-0.14%) |
Apr 28, 2021 | 11.56 | 11.81 | 11.30 | 11.74 | 292,174 | +0.26(+2.28%) |
Apr 27, 2021 | 11.69 | 11.70 | 11.26 | 11.48 | 209,246 | -0.09(-0.80%) |
Apr 26, 2021 | 11.85 | 11.92 | 11.56 | 11.57 | 127,099 | -0.19(-1.58%) |
Apr 23, 2021 | 11.64 | 11.79 | 11.58 | 11.75 | 213,287 | +0.14(+1.24%) |
Apr 22, 2021 | 11.83 | 11.85 | 11.59 | 11.61 | 134,341 | -0.18(-1.50%) |
Apr 21, 2021 | 11.57 | 11.83 | 11.53 | 11.79 | 165,166 | +0.28(+2.42%) |
Apr 20, 2021 | 11.96 | 12.04 | 11.48 | 11.51 | 243,763 | -0.42(-3.54%) |
Apr 19, 2021 | 11.77 | 11.95 | 11.56 | 11.93 | 247,106 | +0.12(+1.00%) |
Apr 16, 2021 | 11.82 | 11.82 | 11.66 | 11.81 | 196,944 | +0.05(+0.43%) |
Apr 15, 2021 | 11.81 | 11.84 | 11.59 | 11.76 | 122,995 | +0.01(+0.07%) |
Apr 14, 2021 | 11.68 | 11.91 | 11.65 | 11.75 | 124,325 | +0.10(+0.87%) |
Apr 13, 2021 | 11.55 | 11.73 | 11.48 | 11.65 | 153,854 | +0.11(+0.95%) |
Apr 12, 2021 | 11.51 | 11.75 | 11.45 | 11.54 | 175,083 | +0.07(+0.59%) |
Apr 09, 2021 | 11.69 | 11.79 | 11.46 | 11.48 | 145,783 | -0.14(-1.16%) |
Apr 08, 2021 | 11.76 | 11.77 | 11.58 | 11.61 | 158,303 | -0.17(-1.43%) |
Apr 07, 2021 | 11.90 | 11.93 | 11.67 | 11.78 | 169,606 | -0.12(-0.99%) |
Apr 06, 2021 | 11.97 | 12.06 | 11.88 | 11.90 | 275,856 | -0.05(-0.42%) |
Apr 05, 2021 | 12.30 | 12.40 | 11.87 | 11.95 | 279,019 | -0.27(-2.21%) |
Apr 01, 2021 | 12.12 | 12.24 | 12.10 | 12.22 | 153,481 | +0.11(+0.91%) |
Mar 31, 2021 | 12.16 | 12.28 | 11.91 | 12.11 | 239,181 | -0.15(-1.24%) |
Mar 30, 2021 | 12.31 | 12.49 | 12.20 | 12.26 | 241,001 | -0.14(-1.09%) |
Mar 29, 2021 | 12.67 | 12.80 | 12.39 | 12.40 | 227,114 | -0.28(-2.20%) |
Mar 26, 2021 | 12.43 | 12.88 | 12.39 | 12.67 | 294,054 | +0.34(+2.74%) |
Mar 25, 2021 | 12.24 | 12.40 | 11.99 | 12.34 | 218,773 | +0.03(+0.27%) |
Mar 24, 2021 | 12.61 | 13.08 | 12.30 | 12.30 | 207,257 | -0.24(-1.95%) |
Mar 23, 2021 | 12.67 | 12.86 | 12.51 | 12.55 | 145,286 | -0.24(-1.85%) |
Mar 22, 2021 | 13.00 | 13.12 | 12.67 | 12.78 | 178,231 | -0.35(-2.70%) |
Mar 19, 2021 | 13.18 | 13.68 | 12.91 | 13.14 | 600,069 | -0.16(-1.21%) |
Mar 18, 2021 | 13.63 | 13.66 | 13.16 | 13.30 | 234,179 | -0.30(-2.17%) |
Mar 17, 2021 | 13.80 | 13.95 | 13.51 | 13.59 | 125,242 | -0.21(-1.53%) |
Mar 16, 2021 | 13.99 | 13.99 | 13.64 | 13.81 | 187,352 | -0.16(-1.15%) |
Mar 15, 2021 | 13.73 | 13.97 | 13.49 | 13.97 | 177,127 | +0.19(+1.41%) |
Mar 12, 2021 | 13.62 | 13.95 | 13.51 | 13.77 | 139,151 | +0.14(+1.05%) |
Mar 11, 2021 | 13.49 | 13.63 | 13.21 | 13.63 | 176,397 | +0.19(+1.38%) |
Mar 10, 2021 | 13.39 | 13.74 | 13.31 | 13.44 | 205,716 | -0.07(-0.50%) |
Mar 09, 2021 | 13.65 | 13.74 | 13.39 | 13.51 | 256,726 | -0.19(-1.40%) |
Mar 08, 2021 | 13.19 | 13.70 | 13.07 | 13.70 | 272,621 | +0.66(+5.06%) |
Mar 05, 2021 | 12.80 | 13.04 | 12.52 | 13.04 | 285,870 | +0.62(+4.98%) |
Mar 04, 2021 | 12.71 | 12.77 | 12.37 | 12.42 | 228,891 | -0.21(-1.65%) |
Mar 03, 2021 | 12.21 | 12.95 | 12.21 | 12.63 | 170,210 | +0.35(+2.86%) |
Mar 02, 2021 | 12.29 | 12.60 | 12.13 | 12.28 | 195,179 | -0.05(-0.41%) |
Mar 01, 2021 | 12.63 | 12.70 | 12.05 | 12.33 | 359,703 | -0.12(-0.94%) |
Feb 26, 2021 | 12.53 | 13.27 | 12.04 | 12.45 | 719,222 | +0.84(+7.28%) |
Feb 25, 2021 | 11.74 | 11.96 | 11.53 | 11.60 | 243,097 | -0.23(-1.98%) |
Feb 24, 2021 | 11.68 | 11.96 | 11.68 | 11.84 | 144,742 | +0.13(+1.07%) |
Feb 23, 2021 | 11.68 | 11.97 | 11.59 | 11.71 | 200,151 | +0.08(+0.65%) |
Feb 22, 2021 | 11.04 | 11.72 | 11.02 | 11.64 | 280,256 | +0.51(+4.58%) |
Feb 19, 2021 | 11.26 | 11.26 | 11.02 | 11.13 | 333,476 | -0.18(-1.63%) |
Feb 18, 2021 | 11.75 | 11.79 | 11.30 | 11.31 | 240,931 | -0.58(-4.85%) |
Feb 17, 2021 | 11.77 | 11.97 | 11.67 | 11.89 | 138,656 | +0.10(+0.85%) |
Feb 16, 2021 | 11.96 | 11.98 | 11.69 | 11.79 | 157,296 | -0.19(-1.61%) |
Feb 12, 2021 | 12.11 | 12.33 | 11.92 | 11.98 | 219,367 | -0.18(-1.51%) |
Feb 11, 2021 | 12.06 | 12.26 | 11.85 | 12.16 | 213,101 | +0.13(+1.11%) |
Feb 10, 2021 | 12.01 | 12.15 | 11.87 | 12.03 | 176,993 | +0.10(+0.84%) |
Feb 09, 2021 | 11.78 | 11.97 | 11.63 | 11.93 | 141,109 | +0.18(+1.49%) |
Feb 08, 2021 | 11.61 | 11.80 | 11.60 | 11.75 | 129,748 | +0.19(+1.66%) |
Feb 05, 2021 | 11.65 | 11.79 | 11.50 | 11.56 | 141,141 | -0.01(-0.07%) |
Feb 04, 2021 | 11.29 | 11.65 | 11.21 | 11.57 | 194,480 | +0.28(+2.44%) |
Feb 03, 2021 | 11.27 | 11.36 | 11.08 | 11.29 | 167,172 | -0.03(-0.30%) |
Feb 02, 2021 | 11.39 | 11.55 | 11.10 | 11.33 | 238,754 | +0.08(+0.67%) |
Feb 01, 2021 | 11.20 | 11.35 | 10.82 | 11.25 | 343,600 | +0.06(+0.52%) |
Jan 29, 2021 | 11.62 | 11.62 | 10.93 | 11.19 | 430,122 | -0.38(-3.25%) |
Jan 28, 2021 | 12.24 | 12.28 | 11.49 | 11.57 | 359,589 | -0.60(-4.95%) |
Jan 27, 2021 | 12.98 | 13.06 | 11.91 | 12.17 | 670,295 | -1.05(-7.96%) |
Jan 26, 2021 | 13.48 | 13.48 | 12.83 | 13.23 | 754,492 | -0.18(-1.37%) |
Jan 25, 2021 | 13.17 | 13.73 | 13.00 | 13.41 | 296,272 | +0.22(+1.65%) |
Jan 22, 2021 | 12.89 | 13.21 | 12.87 | 13.19 | 257,881 | +0.16(+1.22%) |
Jan 21, 2021 | 13.28 | 13.28 | 12.89 | 13.03 | 168,269 | -0.17(-1.27%) |
Jan 20, 2021 | 13.03 | 13.28 | 12.88 | 13.20 | 218,282 | +0.18(+1.35%) |
Jan 19, 2021 | 12.96 | 13.08 | 12.77 | 13.03 | 209,427 | +0.14(+1.10%) |
Jan 15, 2021 | 12.82 | 13.11 | 12.68 | 12.88 | 171,761 | -0.13(-1.03%) |
Jan 14, 2021 | 13.09 | 13.09 | 12.95 | 13.02 | 144,202 | +0.04(+0.32%) |
Jan 13, 2021 | 13.07 | 13.17 | 12.89 | 12.98 | 154,407 | -0.15(-1.15%) |
Jan 12, 2021 | 13.07 | 13.28 | 13.07 | 13.13 | 188,514 | +0.11(+0.84%) |
Jan 11, 2021 | 12.97 | 13.11 | 12.95 | 13.02 | 113,787 | +0.03(+0.26%) |
Jan 08, 2021 | 13.21 | 13.24 | 12.85 | 12.98 | 139,825 | -0.24(-1.83%) |
Jan 07, 2021 | 13.30 | 13.30 | 12.93 | 13.23 | 169,875 | -0.04(-0.32%) |
Jan 06, 2021 | 12.91 | 13.47 | 12.90 | 13.27 | 282,470 | +0.62(+4.89%) |
Jan 05, 2021 | 12.61 | 12.88 | 12.54 | 12.65 | 224,057 | +0.03(+0.20%) |
Jan 04, 2021 | 12.63 | 12.86 | 12.25 | 12.62 | 270,914 | -0.01(-0.07%) |
Dec 31, 2020 | 12.63 | 12.63 | 12.63 | 201,885 | +0.21(+1.68%) | |
Dec 30, 2020 | 12.32 | 12.52 | 12.20 | 12.42 | 201,885 | +0.13(+1.09%) |
Dec 29, 2020 | 12.42 | 12.46 | 12.16 | 12.29 | 243,711 | -0.11(-0.88%) |
Dec 28, 2020 | 12.47 | 12.73 | 12.37 | 12.40 | 235,316 | +0.07(+0.54%) |
Dec 24, 2020 | 12.25 | 12.37 | 12.15 | 12.33 | 45,452 | +0.08(+0.61%) |
Dec 23, 2020 | 12.09 | 12.49 | 12.05 | 12.26 | 173,320 | +0.14(+1.17%) |
Dec 22, 2020 | 12.23 | 12.26 | 12.03 | 12.11 | 135,068 | -0.03(-0.21%) |
Dec 21, 2020 | 12.27 | 12.34 | 12.03 | 12.14 | 345,617 | -0.29(-2.35%) |
Dec 18, 2020 | 12.32 | 12.63 | 12.32 | 12.43 | 1,009,758 | +0.08(+0.68%) |
Dec 17, 2020 | 12.63 | 12.68 | 12.22 | 12.35 | 263,899 | -0.29(-2.31%) |
Dec 16, 2020 | 12.95 | 12.95 | 12.47 | 12.64 | 260,493 | -0.24(-1.88%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.51 | 12.88 | 232,855 | +0.29(+2.32%) |
Dec 14, 2020 | 12.15 | 12.71 | 12.12 | 12.59 | 320,940 | +0.52(+4.29%) |
Dec 11, 2020 | 12.17 | 12.44 | 12.05 | 12.07 | 206,688 | -0.25(-2.04%) |
Dec 10, 2020 | 12.34 | 12.40 | 12.03 | 12.32 | 172,533 | -0.02(-0.14%) |
Dec 09, 2020 | 12.47 | 12.64 | 12.12 | 12.34 | 257,869 | -0.07(-0.53%) |
Dec 08, 2020 | 11.89 | 12.44 | 11.89 | 12.41 | 354,303 | +0.39(+3.21%) |
Dec 07, 2020 | 11.85 | 12.32 | 11.72 | 12.02 | 279,774 | +0.16(+1.38%) |
Dec 04, 2020 | 11.72 | 11.87 | 11.67 | 11.86 | 254,533 | +0.21(+1.76%) |
Dec 03, 2020 | 11.81 | 11.87 | 11.50 | 11.65 | 296,624 | -0.05(-0.42%) |
Dec 02, 2020 | 11.64 | 11.82 | 11.52 | 11.70 | 256,516 | +0.09(+0.78%) |
Dec 01, 2020 | 11.71 | 11.84 | 11.45 | 11.61 | 256,539 | +0.16(+1.43%) |
Nov 30, 2020 | 11.82 | 11.88 | 11.42 | 11.45 | 395,271 | -0.50(-4.19%) |
Nov 27, 2020 | 12.13 | 12.13 | 11.74 | 11.95 | 161,598 | -0.12(-1.02%) |
Nov 25, 2020 | 12.28 | 12.34 | 12.01 | 12.07 | 341,735 | -0.40(-3.22%) |
Nov 24, 2020 | 12.30 | 12.59 | 12.11 | 12.47 | 325,985 | +0.36(+2.98%) |
Nov 23, 2020 | 11.91 | 12.24 | 11.91 | 12.11 | 291,186 | +0.25(+2.14%) |
Nov 20, 2020 | 11.46 | 11.86 | 11.43 | 11.86 | 1,122,166 | +0.23(+1.97%) |
Nov 19, 2020 | 11.47 | 11.63 | 11.25 | 11.63 | 302,770 | +0.09(+0.78%) |
Nov 18, 2020 | 11.81 | 11.96 | 11.50 | 11.54 | 253,041 | -0.27(-2.29%) |
Nov 17, 2020 | 11.70 | 11.93 | 11.51 | 11.81 | 271,732 | -0.09(-0.76%) |
Nov 16, 2020 | 11.30 | 12.16 | 11.30 | 11.90 | 509,748 | +0.82(+7.40%) |
Nov 13, 2020 | 10.91 | 11.11 | 10.61 | 11.08 | 466,258 | +0.23(+2.12%) |
Nov 12, 2020 | 10.76 | 10.93 | 10.51 | 10.85 | 306,515 | -0.09(-0.82%) |
Nov 11, 2020 | 11.38 | 11.38 | 10.78 | 10.94 | 308,390 | -0.39(-3.47%) |
Nov 10, 2020 | 10.88 | 11.41 | 10.86 | 11.33 | 415,036 | +0.59(+5.50%) |
Nov 09, 2020 | 10.56 | 11.39 | 10.56 | 10.74 | 541,602 | +0.81(+8.18%) |
Nov 06, 2020 | 10.22 | 10.22 | 9.815 | 9.929 | 297,219 | -0.21(-2.10%) |
Nov 05, 2020 | 10.19 | 10.29 | 9.979 | 10.14 | 276,605 | -0.06(-0.56%) |
Nov 04, 2020 | 10.54 | 10.59 | 10.06 | 10.20 | 457,289 | -0.10(-0.95%) |
Nov 03, 2020 | 10.87 | 10.87 | 10.15 | 10.30 | 403,035 | -0.23(-2.18%) |
Nov 02, 2020 | 10.33 | 10.54 | 10.10 | 10.53 | 380,402 | +0.30(+2.97%) |
Oct 30, 2020 | 10.14 | 10.52 | 9.970 | 10.22 | 746,403 | +0.36(+3.66%) |
Oct 29, 2020 | 9.068 | 9.946 | 8.888 | 9.864 | 671,524 | +0.78(+8.57%) |
Oct 28, 2020 | 10.58 | 10.64 | 8.970 | 9.085 | 1,138,708 | -1.94(-17.62%) |
Oct 27, 2020 | 11.57 | 11.66 | 11.03 | 11.03 | 162,290 | -0.53(-4.61%) |
Oct 26, 2020 | 11.58 | 11.68 | 11.25 | 11.56 | 187,176 | -0.21(-1.74%) |
Oct 23, 2020 | 11.77 | 11.83 | 11.70 | 11.77 | 116,229 | +0.05(+0.42%) |
Oct 22, 2020 | 11.42 | 11.72 | 11.36 | 11.72 | 213,964 | +0.29(+2.51%) |
Oct 21, 2020 | 11.20 | 11.51 | 11.11 | 11.43 | 152,520 | +0.20(+1.83%) |
Oct 20, 2020 | 11.41 | 11.56 | 11.13 | 11.22 | 184,590 | -0.07(-0.65%) |
Oct 19, 2020 | 11.77 | 11.80 | 11.27 | 11.30 | 179,619 | -0.44(-3.77%) |
Oct 16, 2020 | 11.74 | 11.86 | 11.53 | 11.74 | 130,986 | -0.03(-0.28%) |
Oct 15, 2020 | 11.40 | 11.87 | 11.32 | 11.77 | 223,768 | +0.28(+2.43%) |
Oct 14, 2020 | 11.56 | 11.72 | 11.44 | 11.50 | 142,141 | -0.07(-0.57%) |
Oct 13, 2020 | 11.75 | 11.87 | 11.41 | 11.56 | 208,747 | -0.29(-2.42%) |
Oct 12, 2020 | 11.63 | 11.92 | 11.52 | 11.85 | 209,306 | +0.21(+1.76%) |
Oct 09, 2020 | 11.72 | 11.80 | 11.57 | 11.64 | 128,669 | -0.07(-0.63%) |
Oct 08, 2020 | 11.76 | 11.81 | 11.57 | 11.72 | 155,741 | +0.07(+0.56%) |
Oct 07, 2020 | 11.74 | 11.78 | 11.44 | 11.65 | 244,422 | -0.04(-0.35%) |
Oct 06, 2020 | 11.90 | 12.00 | 11.65 | 11.69 | 238,393 | -0.07(-0.56%) |
Oct 05, 2020 | 11.62 | 11.79 | 11.53 | 11.76 | 160,662 | +0.23(+1.99%) |
Oct 02, 2020 | 11.19 | 11.68 | 11.19 | 11.53 | 246,483 | +0.17(+1.52%) |
Oct 01, 2020 | 11.35 | 11.43 | 11.11 | 11.36 | 276,979 | +0.01(+0.07%) |
Sep 30, 2020 | 11.27 | 11.58 | 11.20 | 11.35 | 388,355 | +0.12(+1.10%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.19 | 11.22 | 251,514 | -0.59(-5.00%) |
Sep 28, 2020 | 11.79 | 12.00 | 11.75 | 11.82 | 287,805 | +0.19(+1.62%) |
Sep 25, 2020 | 11.83 | 11.95 | 11.45 | 11.63 | 284,169 | -0.31(-2.61%) |
Sep 24, 2020 | 12.00 | 12.18 | 11.36 | 11.94 | 490,733 | -0.26(-2.15%) |
Sep 23, 2020 | 12.69 | 12.85 | 12.19 | 12.20 | 255,744 | -0.54(-4.25%) |
Sep 22, 2020 | 13.03 | 13.30 | 12.72 | 12.74 | 163,796 | -0.32(-2.45%) |
Sep 21, 2020 | 13.22 | 13.28 | 12.73 | 13.06 | 272,123 | -0.39(-2.93%) |
Sep 18, 2020 | 13.64 | 13.77 | 13.40 | 13.46 | 908,490 | -0.11(-0.85%) |
Sep 17, 2020 | 13.48 | 13.63 | 13.27 | 13.57 | 240,862 | -0.10(-0.72%) |
Sep 16, 2020 | 13.86 | 13.90 | 13.65 | 13.67 | 207,020 | -0.20(-1.42%) |
Sep 15, 2020 | 14.41 | 14.71 | 13.83 | 13.87 | 221,617 | -0.50(-3.48%) |
Sep 14, 2020 | 14.21 | 14.41 | 14.07 | 14.37 | 254,394 | +0.27(+1.92%) |
Sep 11, 2020 | 14.20 | 14.43 | 14.04 | 14.09 | 224,774 | -0.11(-0.81%) |
Sep 10, 2020 | 14.83 | 14.89 | 14.19 | 14.21 | 435,887 | -0.66(-4.41%) |
Sep 09, 2020 | 14.96 | 15.12 | 14.79 | 14.87 | 193,419 | -0.02(-0.17%) |
Sep 08, 2020 | 15.22 | 15.22 | 14.77 | 14.89 | 319,705 | -0.39(-2.52%) |
Sep 04, 2020 | 15.55 | 15.55 | 15.07 | 15.28 | 177,331 | +0.06(+0.38%) |
Sep 03, 2020 | 15.38 | 15.66 | 15.09 | 15.22 | 236,817 | -0.10(-0.64%) |
Sep 02, 2020 | 15.32 | 15.50 | 15.19 | 15.32 | 169,694 | +0.01(+0.05%) |
Sep 01, 2020 | 15.12 | 15.31 | 15.03 | 15.31 | 201,752 | +0.10(+0.65%) |
Aug 31, 2020 | 15.37 | 15.44 | 15.18 | 15.21 | 265,446 | -0.22(-1.43%) |
Aug 28, 2020 | 15.54 | 15.58 | 15.30 | 15.43 | 196,723 | -0.04(-0.26%) |
Aug 27, 2020 | 15.45 | 15.91 | 15.45 | 15.47 | 243,316 | +0.07(+0.43%) |
Aug 26, 2020 | 15.88 | 15.90 | 15.37 | 15.41 | 339,439 | -0.54(-3.39%) |
Aug 25, 2020 | 15.78 | 15.99 | 15.60 | 15.95 | 348,398 | +0.15(+0.93%) |
Aug 24, 2020 | 15.66 | 16.03 | 15.64 | 15.80 | 253,439 | +0.20(+1.26%) |
Aug 21, 2020 | 15.58 | 15.68 | 15.26 | 15.60 | 1,166,926 | -0.07(-0.42%) |
Aug 20, 2020 | 15.86 | 16.13 | 15.65 | 15.67 | 228,239 | -0.47(-2.90%) |
Aug 19, 2020 | 15.96 | 16.30 | 15.87 | 16.14 | 232,282 | +0.20(+1.29%) |
Aug 18, 2020 | 15.96 | 16.13 | 15.89 | 15.93 | 244,045 | -0.10(-0.61%) |
Aug 17, 2020 | 16.36 | 16.36 | 15.82 | 16.03 | 270,663 | -0.30(-1.86%) |
Aug 14, 2020 | 16.31 | 16.59 | 16.20 | 16.33 | 249,410 | -0.13(-0.80%) |
Aug 13, 2020 | 16.39 | 16.56 | 16.21 | 16.46 | 237,353 | -0.10(-0.59%) |
Aug 12, 2020 | 16.81 | 17.10 | 16.39 | 16.56 | 225,563 | +0.02(+0.15%) |
Aug 11, 2020 | 16.54 | 17.05 | 16.40 | 16.54 | 345,026 | +0.27(+1.66%) |
Aug 10, 2020 | 16.19 | 16.43 | 16.14 | 16.27 | 312,586 | +0.07(+0.46%) |
Aug 07, 2020 | 15.41 | 16.23 | 15.30 | 16.19 | 382,470 | +0.82(+5.33%) |
Aug 06, 2020 | 15.00 | 15.40 | 14.97 | 15.37 | 300,073 | +0.39(+2.57%) |
Aug 05, 2020 | 14.76 | 15.05 | 14.59 | 14.99 | 286,549 | +0.43(+2.93%) |
Aug 04, 2020 | 14.43 | 14.68 | 14.31 | 14.56 | 229,956 | +0.07(+0.51%) |
Aug 03, 2020 | 14.42 | 14.74 | 14.30 | 14.49 | 292,847 | +0.13(+0.91%) |
Jul 31, 2020 | 14.28 | 14.42 | 13.73 | 14.36 | 307,586 | -0.07(-0.51%) |
Jul 30, 2020 | 14.15 | 15.05 | 13.96 | 14.43 | 396,063 | +0.43(+3.11%) |
Jul 29, 2020 | 14.00 | 14.15 | 13.82 | 14.00 | 185,003 | +0.09(+0.64%) |
Jul 28, 2020 | 13.87 | 14.04 | 13.71 | 13.91 | 190,949 | -0.06(-0.47%) |
Jul 27, 2020 | 14.30 | 14.30 | 13.90 | 13.97 | 115,776 | -0.38(-2.66%) |
Jul 24, 2020 | 14.23 | 14.47 | 14.23 | 14.35 | 172,838 | +0.06(+0.45%) |
Jul 23, 2020 | 14.22 | 14.48 | 14.14 | 14.29 | 210,496 | +0.07(+0.46%) |
Jul 22, 2020 | 14.19 | 14.28 | 14.05 | 14.22 | 171,202 | -0.11(-0.74%) |
Jul 21, 2020 | 14.05 | 14.48 | 14.05 | 14.33 | 194,462 | +0.37(+2.62%) |
Jul 20, 2020 | 13.97 | 14.09 | 13.78 | 13.96 | 179,789 | -0.15(-1.04%) |
Jul 17, 2020 | 14.30 | 14.33 | 14.05 | 14.11 | 171,607 | -0.19(-1.31%) |
Jul 16, 2020 | 14.13 | 14.43 | 14.10 | 14.30 | 224,979 | +0.11(+0.80%) |
Jul 15, 2020 | 14.14 | 14.52 | 14.14 | 14.18 | 251,410 | +0.41(+3.01%) |
Jul 14, 2020 | 13.79 | 14.07 | 13.60 | 13.77 | 192,631 | -0.07(-0.53%) |
Jul 13, 2020 | 13.97 | 14.04 | 13.61 | 13.84 | 245,421 | -0.05(-0.35%) |
Jul 10, 2020 | 13.34 | 13.89 | 13.34 | 13.89 | 223,188 | +0.58(+4.40%) |
Jul 09, 2020 | 13.71 | 13.74 | 13.21 | 13.31 | 165,291 | -0.44(-3.19%) |
Jul 08, 2020 | 14.03 | 14.25 | 13.61 | 13.74 | 177,061 | -0.23(-1.63%) |
Jul 07, 2020 | 13.99 | 14.32 | 13.89 | 13.97 | 229,895 | -0.14(-0.98%) |
Jul 06, 2020 | 14.31 | 14.35 | 14.01 | 14.11 | 152,206 | +0.04(+0.29%) |
Jul 02, 2020 | 14.52 | 14.58 | 14.00 | 14.07 | 146,125 | -0.08(-0.57%) |
Jul 01, 2020 | 14.43 | 14.56 | 14.00 | 14.15 | 205,926 | -0.27(-1.86%) |
Jun 30, 2020 | 13.98 | 14.49 | 13.98 | 14.42 | 244,410 | +0.34(+2.42%) |
Jun 29, 2020 | 13.87 | 14.28 | 13.74 | 14.08 | 204,123 | +0.47(+3.46%) |
Jun 26, 2020 | 13.84 | 13.86 | 13.35 | 13.61 | 533,658 | -0.37(-2.62%) |
Jun 25, 2020 | 13.48 | 14.06 | 13.48 | 13.97 | 286,263 | +0.29(+2.14%) |
Jun 24, 2020 | 13.82 | 13.90 | 13.23 | 13.68 | 322,134 | -0.28(-2.04%) |
Jun 23, 2020 | 14.44 | 14.44 | 13.90 | 13.96 | 204,536 | -0.26(-1.83%) |
Jun 22, 2020 | 13.96 | 14.31 | 13.67 | 14.22 | 298,390 | +0.17(+1.21%) |
Jun 19, 2020 | 14.35 | 14.35 | 13.63 | 14.05 | 539,443 | -0.21(-1.48%) |
Jun 18, 2020 | 14.12 | 14.53 | 14.12 | 14.26 | 161,963 | -0.03(-0.23%) |
Jun 17, 2020 | 14.80 | 14.80 | 14.12 | 14.30 | 276,751 | -0.48(-3.24%) |
Jun 16, 2020 | 15.17 | 15.24 | 14.67 | 14.78 | 275,735 | +0.22(+1.51%) |
Jun 15, 2020 | 14.35 | 14.77 | 14.22 | 14.56 | 316,512 | -0.27(-1.81%) |
Jun 12, 2020 | 15.26 | 15.29 | 14.30 | 14.82 | 267,506 | +0.17(+1.16%) |
Jun 11, 2020 | 14.56 | 14.88 | 14.51 | 14.65 | 330,800 | -0.57(-3.74%) |
Jun 10, 2020 | 15.74 | 15.81 | 15.19 | 15.22 | 158,857 | -0.73(-4.58%) |
Jun 09, 2020 | 15.78 | 16.23 | 15.63 | 15.95 | 149,126 | -0.11(-0.71%) |
Jun 08, 2020 | 15.93 | 16.30 | 15.82 | 16.07 | 196,253 | +0.31(+1.96%) |
Jun 05, 2020 | 16.03 | 16.09 | 15.65 | 15.76 | 269,968 | +0.49(+3.19%) |
Jun 04, 2020 | 15.11 | 15.32 | 14.87 | 15.27 | 237,362 | -0.07(-0.42%) |
Jun 03, 2020 | 15.10 | 15.75 | 15.10 | 15.34 | 159,240 | +0.58(+3.96%) |
Jun 02, 2020 | 14.43 | 14.87 | 14.43 | 14.75 | 136,998 | +0.37(+2.60%) |