Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.58 | 21.61 | 21.17 | 21.30 | 167,917 | -0.16(-0.75%) |
May 27, 2021 | 21.73 | 21.81 | 21.32 | 21.46 | 156,834 | -0.13(-0.60%) |
May 26, 2021 | 21.43 | 21.67 | 21.32 | 21.59 | 139,572 | +0.17(+0.79%) |
May 25, 2021 | 21.87 | 22.06 | 21.37 | 21.42 | 115,716 | -0.33(-1.52%) |
May 24, 2021 | 21.58 | 21.91 | 21.54 | 21.75 | 196,289 | +0.27(+1.25%) |
May 21, 2021 | 21.59 | 21.78 | 21.35 | 21.48 | 142,964 | +0.04(+0.18%) |
May 20, 2021 | 20.93 | 21.48 | 20.85 | 21.45 | 113,433 | +0.48(+2.30%) |
May 19, 2021 | 21.26 | 21.27 | 20.54 | 20.96 | 217,875 | -0.64(-2.96%) |
May 18, 2021 | 21.87 | 21.97 | 21.54 | 21.60 | 196,305 | -0.21(-0.98%) |
May 17, 2021 | 21.43 | 21.89 | 21.27 | 21.81 | 168,609 | +0.29(+1.34%) |
May 14, 2021 | 21.32 | 21.73 | 21.22 | 21.52 | 174,103 | +0.49(+2.31%) |
May 13, 2021 | 20.54 | 21.14 | 20.43 | 21.04 | 100,595 | +0.46(+2.22%) |
May 12, 2021 | 20.91 | 21.47 | 20.51 | 20.58 | 198,000 | -0.33(-1.56%) |
May 11, 2021 | 20.67 | 21.05 | 20.32 | 20.91 | 194,419 | -0.20(-0.94%) |
May 10, 2021 | 20.93 | 21.40 | 20.93 | 21.11 | 201,795 | +0.23(+1.09%) |
May 07, 2021 | 20.57 | 20.93 | 20.41 | 20.88 | 195,412 | +0.33(+1.63%) |
May 06, 2021 | 20.49 | 20.57 | 19.89 | 20.54 | 129,628 | +0.21(+1.01%) |
May 05, 2021 | 20.28 | 20.67 | 20.10 | 20.34 | 186,962 | +0.24(+1.21%) |
May 04, 2021 | 19.95 | 20.25 | 19.81 | 20.10 | 117,373 | +0.14(+0.72%) |
May 03, 2021 | 19.95 | 19.96 | 19.69 | 19.95 | 124,233 | +0.22(+1.12%) |
Apr 30, 2021 | 20.05 | 20.44 | 19.68 | 19.73 | 177,818 | -0.51(-2.52%) |
Apr 29, 2021 | 20.29 | 20.46 | 20.04 | 20.24 | 118,208 | +0.23(+1.14%) |
Apr 28, 2021 | 19.56 | 20.10 | 19.56 | 20.01 | 220,921 | +0.47(+2.42%) |
Apr 27, 2021 | 19.57 | 19.58 | 19.28 | 19.54 | 157,301 | +0.11(+0.58%) |
Apr 26, 2021 | 19.27 | 19.53 | 19.21 | 19.43 | 141,632 | +0.21(+1.07%) |
Apr 23, 2021 | 18.88 | 19.24 | 18.82 | 19.22 | 136,257 | +0.43(+2.31%) |
Apr 22, 2021 | 19.12 | 19.16 | 18.77 | 18.79 | 105,226 | -0.27(-1.40%) |
Apr 21, 2021 | 18.51 | 19.05 | 18.24 | 19.05 | 104,494 | +0.49(+2.62%) |
Apr 20, 2021 | 18.79 | 18.79 | 18.26 | 18.57 | 187,068 | -0.22(-1.17%) |
Apr 19, 2021 | 18.70 | 18.92 | 18.70 | 18.79 | 125,058 | +0.07(+0.36%) |
Apr 16, 2021 | 18.95 | 18.98 | 18.67 | 18.72 | 116,505 | -0.14(-0.76%) |
Apr 15, 2021 | 18.73 | 18.99 | 18.56 | 18.86 | 104,238 | +0.17(+0.89%) |
Apr 14, 2021 | 18.38 | 18.83 | 18.38 | 18.70 | 107,269 | +0.33(+1.81%) |
Apr 13, 2021 | 18.43 | 18.43 | 18.10 | 18.37 | 87,552 | +0.06(+0.33%) |
Apr 12, 2021 | 18.44 | 18.66 | 18.20 | 18.31 | 117,589 | -0.11(-0.61%) |
Apr 09, 2021 | 18.72 | 18.86 | 18.28 | 18.42 | 188,956 | -0.26(-1.41%) |
Apr 08, 2021 | 18.46 | 18.69 | 18.11 | 18.68 | 109,055 | +0.24(+1.30%) |
Apr 07, 2021 | 18.55 | 18.62 | 18.33 | 18.44 | 74,264 | +0.02(+0.13%) |
Apr 06, 2021 | 18.41 | 18.58 | 18.32 | 18.42 | 134,659 | +0.10(+0.53%) |
Apr 05, 2021 | 18.43 | 18.46 | 18.05 | 18.32 | 145,460 | -0.03(-0.16%) |
Apr 01, 2021 | 18.00 | 18.37 | 17.77 | 18.35 | 154,057 | +0.38(+2.14%) |
Mar 31, 2021 | 17.61 | 18.11 | 17.56 | 17.97 | 267,869 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.74 | 17.47 | 17.61 | 136,804 | -0.24(-1.35%) |
Mar 29, 2021 | 18.07 | 18.12 | 17.61 | 17.85 | 218,083 | -0.22(-1.21%) |
Mar 26, 2021 | 17.63 | 18.12 | 17.54 | 18.07 | 164,673 | +0.66(+3.81%) |
Mar 25, 2021 | 17.08 | 17.49 | 16.68 | 17.41 | 111,545 | +0.14(+0.83%) |
Mar 24, 2021 | 17.35 | 17.66 | 17.22 | 17.27 | 135,441 | +0.23(+1.37%) |
Mar 23, 2021 | 17.59 | 17.77 | 17.00 | 17.03 | 220,635 | -0.94(-5.24%) |
Mar 22, 2021 | 18.07 | 18.24 | 17.81 | 17.97 | 131,136 | -0.09(-0.50%) |
Mar 19, 2021 | 17.79 | 18.33 | 17.71 | 18.06 | 110,878 | +0.33(+1.85%) |
Mar 18, 2021 | 18.65 | 18.68 | 17.63 | 17.74 | 227,885 | -1.01(-5.38%) |
Mar 17, 2021 | 18.65 | 18.84 | 18.39 | 18.74 | 154,759 | +0.03(+0.16%) |
Mar 16, 2021 | 19.06 | 19.06 | 18.67 | 18.71 | 160,860 | -0.50(-2.60%) |
Mar 15, 2021 | 19.31 | 19.49 | 19.04 | 19.21 | 127,745 | +0.00(+0.00%) |
Mar 12, 2021 | 19.18 | 19.36 | 19.00 | 19.21 | 177,165 | +0.06(+0.31%) |
Mar 11, 2021 | 19.33 | 19.38 | 18.95 | 19.15 | 175,854 | -0.01(-0.08%) |
Mar 10, 2021 | 18.39 | 19.20 | 18.39 | 19.17 | 162,781 | +0.77(+4.18%) |
Mar 09, 2021 | 18.67 | 18.89 | 18.31 | 18.40 | 188,233 | -0.31(-1.64%) |
Mar 08, 2021 | 19.03 | 19.14 | 18.53 | 18.71 | 242,812 | -0.05(-0.28%) |
Mar 05, 2021 | 19.04 | 19.04 | 17.92 | 18.76 | 306,390 | +0.42(+2.28%) |
Mar 04, 2021 | 18.15 | 18.97 | 17.92 | 18.34 | 238,008 | +0.31(+1.74%) |
Mar 03, 2021 | 17.91 | 18.50 | 17.84 | 18.03 | 242,463 | +0.24(+1.34%) |
Mar 02, 2021 | 17.59 | 17.85 | 17.41 | 17.79 | 127,718 | +0.22(+1.28%) |
Mar 01, 2021 | 16.91 | 17.62 | 16.91 | 17.56 | 167,776 | +1.11(+6.72%) |
Feb 26, 2021 | 16.97 | 17.02 | 16.11 | 16.46 | 207,964 | -0.54(-3.16%) |
Feb 25, 2021 | 17.56 | 17.70 | 16.76 | 17.00 | 251,605 | -0.52(-2.94%) |
Feb 24, 2021 | 16.85 | 17.68 | 16.85 | 17.51 | 211,127 | +0.69(+4.08%) |
Feb 23, 2021 | 16.66 | 16.87 | 15.69 | 16.82 | 160,483 | +0.29(+1.76%) |
Feb 22, 2021 | 16.28 | 16.88 | 16.28 | 16.53 | 194,263 | +0.23(+1.42%) |
Feb 19, 2021 | 16.04 | 16.34 | 16.04 | 16.30 | 113,078 | +0.33(+2.08%) |
Feb 18, 2021 | 16.43 | 16.55 | 15.94 | 15.97 | 207,212 | -0.58(-3.49%) |
Feb 17, 2021 | 16.66 | 16.69 | 16.20 | 16.55 | 178,383 | -0.07(-0.40%) |
Feb 16, 2021 | 16.60 | 16.83 | 16.56 | 16.61 | 185,522 | +0.27(+1.63%) |
Feb 12, 2021 | 16.04 | 16.35 | 16.04 | 16.35 | 141,753 | +0.31(+1.94%) |
Feb 11, 2021 | 16.10 | 16.24 | 15.75 | 16.04 | 405,359 | +0.07(+0.46%) |
Feb 10, 2021 | 15.84 | 16.02 | 15.68 | 15.96 | 130,723 | +0.13(+0.79%) |
Feb 09, 2021 | 15.93 | 15.93 | 15.67 | 15.84 | 118,459 | -0.18(-1.11%) |
Feb 08, 2021 | 15.84 | 16.03 | 15.74 | 16.01 | 74,972 | +0.38(+2.41%) |
Feb 05, 2021 | 15.80 | 15.95 | 15.54 | 15.64 | 134,449 | +0.05(+0.33%) |
Feb 04, 2021 | 15.69 | 15.73 | 15.43 | 15.58 | 256,019 | +0.06(+0.38%) |
Feb 03, 2021 | 15.28 | 15.62 | 15.16 | 15.53 | 121,754 | +0.41(+2.74%) |
Feb 02, 2021 | 15.16 | 15.36 | 14.94 | 15.11 | 121,871 | +0.25(+1.69%) |
Feb 01, 2021 | 15.02 | 15.14 | 14.65 | 14.86 | 334,606 | -0.03(-0.20%) |
Jan 29, 2021 | 15.04 | 15.22 | 14.64 | 14.89 | 108,208 | -0.15(-0.98%) |
Jan 28, 2021 | 14.77 | 15.10 | 14.71 | 15.04 | 300,958 | +0.33(+2.21%) |
Jan 27, 2021 | 15.16 | 15.24 | 14.63 | 14.71 | 235,913 | -0.60(-3.91%) |
Jan 26, 2021 | 15.50 | 15.84 | 15.25 | 15.31 | 112,811 | -0.10(-0.67%) |
Jan 25, 2021 | 15.35 | 15.44 | 15.04 | 15.41 | 100,899 | +0.08(+0.53%) |
Jan 22, 2021 | 15.20 | 15.40 | 14.94 | 15.33 | 277,285 | -0.18(-1.14%) |
Jan 21, 2021 | 16.21 | 16.26 | 15.38 | 15.51 | 250,091 | -0.68(-4.20%) |
Jan 20, 2021 | 16.56 | 16.69 | 16.15 | 16.19 | 200,330 | -0.30(-1.79%) |
Jan 19, 2021 | 16.68 | 16.74 | 16.29 | 16.49 | 163,237 | -0.01(-0.04%) |
Jan 15, 2021 | 16.71 | 16.73 | 16.08 | 16.49 | 118,974 | -0.41(-2.43%) |
Jan 14, 2021 | 16.71 | 16.96 | 16.64 | 16.90 | 122,030 | +0.34(+2.03%) |
Jan 13, 2021 | 16.48 | 16.68 | 16.44 | 16.57 | 131,111 | +0.11(+0.67%) |
Jan 12, 2021 | 15.64 | 16.48 | 15.62 | 16.46 | 231,715 | +0.97(+6.29%) |
Jan 11, 2021 | 15.04 | 15.58 | 14.82 | 15.48 | 108,403 | +0.19(+1.24%) |
Jan 08, 2021 | 15.61 | 15.67 | 15.08 | 15.29 | 108,866 | -0.21(-1.32%) |
Jan 07, 2021 | 15.19 | 15.57 | 15.14 | 15.50 | 117,690 | +0.34(+2.22%) |
Jan 06, 2021 | 14.55 | 15.18 | 14.20 | 15.16 | 294,102 | +0.81(+5.61%) |
Jan 05, 2021 | 13.69 | 14.78 | 13.57 | 14.36 | 319,583 | +0.68(+4.98%) |
Jan 04, 2021 | 13.91 | 14.08 | 13.56 | 13.68 | 203,700 | -0.06(-0.43%) |
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 149,984 | +0.07(+0.48%) | |
Dec 30, 2020 | 13.68 | 13.89 | 13.62 | 13.67 | 149,984 | -0.03(-0.21%) |
Dec 29, 2020 | 13.81 | 13.95 | 13.61 | 13.70 | 207,826 | -0.12(-0.84%) |
Dec 28, 2020 | 14.29 | 14.35 | 13.68 | 13.81 | 284,239 | -0.28(-2.00%) |
Dec 24, 2020 | 14.22 | 14.22 | 13.90 | 14.10 | 157,406 | -0.17(-1.17%) |
Dec 23, 2020 | 14.20 | 14.53 | 14.15 | 14.26 | 238,926 | +0.10(+0.72%) |
Dec 22, 2020 | 14.20 | 14.43 | 14.05 | 14.16 | 96,211 | -0.09(-0.61%) |
Dec 21, 2020 | 14.31 | 14.44 | 13.83 | 14.25 | 232,116 | -0.46(-3.10%) |
Dec 18, 2020 | 14.82 | 14.87 | 14.59 | 14.70 | 107,379 | -0.13(-0.88%) |
Dec 17, 2020 | 15.01 | 15.01 | 14.69 | 14.83 | 140,508 | -0.07(-0.49%) |
Dec 16, 2020 | 15.23 | 15.23 | 14.80 | 14.91 | 90,273 | -0.29(-1.90%) |
Dec 15, 2020 | 14.91 | 15.30 | 14.54 | 15.20 | 94,645 | +0.36(+2.44%) |
Dec 14, 2020 | 15.65 | 15.71 | 14.70 | 14.83 | 158,932 | -0.69(-4.43%) |
Dec 11, 2020 | 15.43 | 15.60 | 15.24 | 15.52 | 83,885 | -0.01(-0.09%) |
Dec 10, 2020 | 14.92 | 15.59 | 14.92 | 15.54 | 209,652 | +0.61(+4.07%) |
Dec 09, 2020 | 15.38 | 15.62 | 14.58 | 14.93 | 183,042 | -0.27(-1.76%) |
Dec 08, 2020 | 15.05 | 15.44 | 14.98 | 15.20 | 134,120 | +0.14(+0.91%) |
Dec 07, 2020 | 15.46 | 15.46 | 14.91 | 15.06 | 216,811 | -0.41(-2.62%) |
Dec 04, 2020 | 14.90 | 15.70 | 14.89 | 15.46 | 198,175 | +0.72(+4.86%) |
Dec 03, 2020 | 13.97 | 14.90 | 13.97 | 14.75 | 174,739 | +0.80(+5.76%) |
Dec 02, 2020 | 13.29 | 14.01 | 13.26 | 13.94 | 120,922 | +0.59(+4.39%) |
Dec 01, 2020 | 13.44 | 13.73 | 13.21 | 13.36 | 123,935 | +0.25(+1.93%) |
Nov 30, 2020 | 13.77 | 13.94 | 13.10 | 13.10 | 235,336 | -0.69(-5.03%) |
Nov 27, 2020 | 14.19 | 14.34 | 13.75 | 13.80 | 111,387 | -0.46(-3.25%) |
Nov 25, 2020 | 14.33 | 14.44 | 13.88 | 14.26 | 127,003 | -0.09(-0.66%) |
Nov 24, 2020 | 14.12 | 14.72 | 14.11 | 14.36 | 209,406 | +0.61(+4.42%) |
Nov 23, 2020 | 13.08 | 13.82 | 13.08 | 13.75 | 200,481 | +0.78(+6.03%) |
Nov 20, 2020 | 13.26 | 13.36 | 12.97 | 12.97 | 334,576 | -0.31(-2.34%) |
Nov 19, 2020 | 12.77 | 13.33 | 12.69 | 13.28 | 238,987 | +0.54(+4.21%) |
Nov 18, 2020 | 12.87 | 13.37 | 12.74 | 12.74 | 278,461 | -0.04(-0.34%) |
Nov 17, 2020 | 12.41 | 12.81 | 12.16 | 12.78 | 160,944 | +0.29(+2.35%) |
Nov 16, 2020 | 12.27 | 12.73 | 12.23 | 12.49 | 201,688 | +0.72(+6.07%) |
Nov 13, 2020 | 11.50 | 11.93 | 11.50 | 11.78 | 85,590 | +0.31(+2.68%) |
Nov 12, 2020 | 11.50 | 11.80 | 11.29 | 11.47 | 132,710 | -0.16(-1.41%) |
Nov 11, 2020 | 11.96 | 11.98 | 11.47 | 11.63 | 109,631 | -0.16(-1.33%) |
Nov 10, 2020 | 11.48 | 11.81 | 11.38 | 11.79 | 142,367 | +0.52(+4.63%) |
Nov 09, 2020 | 10.87 | 11.57 | 10.85 | 11.27 | 303,423 | +1.32(+13.30%) |
Nov 06, 2020 | 10.44 | 10.60 | 9.903 | 9.946 | 177,475 | -0.52(-4.99%) |
Nov 05, 2020 | 10.22 | 10.50 | 10.15 | 10.47 | 169,485 | +0.32(+3.17%) |
Nov 04, 2020 | 10.15 | 10.40 | 9.867 | 10.15 | 120,343 | +0.07(+0.71%) |
Nov 03, 2020 | 10.09 | 10.28 | 10.02 | 10.07 | 53,497 | +0.16(+1.66%) |
Nov 02, 2020 | 10.05 | 10.16 | 9.853 | 9.910 | 70,750 | +0.02(+0.22%) |
Oct 30, 2020 | 9.939 | 10.07 | 9.681 | 9.889 | 52,165 | -0.15(-1.50%) |
Oct 29, 2020 | 9.796 | 10.10 | 9.517 | 10.04 | 103,447 | +0.24(+2.48%) |
Oct 28, 2020 | 10.19 | 10.19 | 9.636 | 9.796 | 190,108 | -0.61(-5.84%) |
Oct 27, 2020 | 10.57 | 10.67 | 10.34 | 10.40 | 142,089 | -0.27(-2.55%) |
Oct 26, 2020 | 10.88 | 10.99 | 10.40 | 10.68 | 147,248 | -0.40(-3.62%) |
Oct 23, 2020 | 11.13 | 11.23 | 10.88 | 11.08 | 90,066 | -0.03(-0.26%) |
Oct 22, 2020 | 10.38 | 11.10 | 10.38 | 11.10 | 100,896 | +0.73(+7.03%) |
Oct 21, 2020 | 10.46 | 10.51 | 10.37 | 10.38 | 43,036 | -0.11(-1.02%) |
Oct 20, 2020 | 10.34 | 10.65 | 10.25 | 10.48 | 173,367 | +0.18(+1.73%) |
Oct 19, 2020 | 10.56 | 10.69 | 10.28 | 10.30 | 233,164 | -0.20(-1.94%) |
Oct 16, 2020 | 10.83 | 10.87 | 10.51 | 10.51 | 513,709 | -0.29(-2.67%) |
Oct 15, 2020 | 10.59 | 10.85 | 10.42 | 10.80 | 74,017 | +0.02(+0.20%) |
Oct 14, 2020 | 10.54 | 11.06 | 10.54 | 10.77 | 97,078 | +0.25(+2.34%) |
Oct 13, 2020 | 10.56 | 10.69 | 10.42 | 10.53 | 119,064 | -0.06(-0.60%) |
Oct 12, 2020 | 10.56 | 10.63 | 10.39 | 10.59 | 87,733 | +0.01(+0.13%) |
Oct 09, 2020 | 10.70 | 10.74 | 10.41 | 10.58 | 107,490 | -0.02(-0.20%) |
Oct 08, 2020 | 9.945 | 10.61 | 9.903 | 10.60 | 241,102 | +0.77(+7.87%) |
Oct 07, 2020 | 9.875 | 9.875 | 9.706 | 9.825 | 97,492 | +0.08(+0.79%) |
Oct 06, 2020 | 10.16 | 10.25 | 9.586 | 9.748 | 114,472 | -0.23(-2.26%) |
Oct 05, 2020 | 9.699 | 9.987 | 9.564 | 9.973 | 164,355 | +0.46(+4.88%) |
Oct 02, 2020 | 9.066 | 9.519 | 9.009 | 9.509 | 146,306 | +0.23(+2.42%) |
Oct 01, 2020 | 9.460 | 9.516 | 9.104 | 9.284 | 131,298 | -0.23(-2.37%) |
Sep 30, 2020 | 9.748 | 9.973 | 9.389 | 9.509 | 151,849 | -0.23(-2.31%) |
Sep 29, 2020 | 9.467 | 9.772 | 9.326 | 9.734 | 78,670 | +0.29(+3.05%) |
Sep 28, 2020 | 9.242 | 9.533 | 9.122 | 9.446 | 139,961 | +0.34(+3.71%) |
Sep 25, 2020 | 9.094 | 9.171 | 8.865 | 9.108 | 95,405 | +0.08(+0.94%) |
Sep 24, 2020 | 9.150 | 9.220 | 8.721 | 9.024 | 247,045 | -0.20(-2.14%) |
Sep 23, 2020 | 9.846 | 9.994 | 9.206 | 9.220 | 184,332 | -0.59(-6.02%) |
Sep 22, 2020 | 10.03 | 10.26 | 9.785 | 9.811 | 165,123 | -0.18(-1.83%) |
Sep 21, 2020 | 10.11 | 10.11 | 9.776 | 9.994 | 183,496 | -0.34(-3.33%) |
Sep 18, 2020 | 10.47 | 10.47 | 10.18 | 10.34 | 262,421 | -0.15(-1.39%) |
Sep 17, 2020 | 10.48 | 10.66 | 10.24 | 10.48 | 98,285 | -0.15(-1.37%) |
Sep 16, 2020 | 10.39 | 10.89 | 10.35 | 10.63 | 232,362 | +0.32(+3.09%) |
Sep 15, 2020 | 10.73 | 10.73 | 10.31 | 10.31 | 174,356 | -0.29(-2.74%) |
Sep 14, 2020 | 10.37 | 10.69 | 10.31 | 10.60 | 169,180 | +0.30(+2.96%) |
Sep 11, 2020 | 10.47 | 10.62 | 10.21 | 10.30 | 171,671 | -0.12(-1.20%) |
Sep 10, 2020 | 10.80 | 10.84 | 10.41 | 10.42 | 316,172 | -0.40(-3.71%) |
Sep 09, 2020 | 10.89 | 10.92 | 10.71 | 10.82 | 293,390 | +0.06(+0.58%) |
Sep 08, 2020 | 10.96 | 10.96 | 10.55 | 10.76 | 142,467 | -0.35(-3.18%) |
Sep 04, 2020 | 11.27 | 11.34 | 10.74 | 11.11 | 196,960 | -0.06(-0.56%) |
Sep 03, 2020 | 11.33 | 11.45 | 11.11 | 11.18 | 161,721 | -0.23(-2.00%) |
Sep 02, 2020 | 11.44 | 11.56 | 11.32 | 11.40 | 148,821 | -0.03(-0.30%) |
Sep 01, 2020 | 11.54 | 11.57 | 11.37 | 11.44 | 75,265 | -0.14(-1.20%) |
Aug 31, 2020 | 11.92 | 11.92 | 11.54 | 11.58 | 88,741 | -0.26(-2.22%) |
Aug 28, 2020 | 11.52 | 11.90 | 11.43 | 11.84 | 155,198 | +0.32(+2.76%) |
Aug 27, 2020 | 11.27 | 11.54 | 11.20 | 11.52 | 76,431 | +0.23(+2.02%) |
Aug 26, 2020 | 11.79 | 11.79 | 11.25 | 11.29 | 181,936 | -0.48(-4.06%) |
Aug 25, 2020 | 12.14 | 12.14 | 11.54 | 11.77 | 170,013 | -0.19(-1.60%) |
Aug 24, 2020 | 12.11 | 12.15 | 11.90 | 11.96 | 82,534 | -0.08(-0.66%) |
Aug 21, 2020 | 12.08 | 12.08 | 11.82 | 12.04 | 100,864 | -0.18(-1.47%) |
Aug 20, 2020 | 12.18 | 12.25 | 11.88 | 12.22 | 170,780 | -0.01(-0.11%) |
Aug 19, 2020 | 12.34 | 12.54 | 12.18 | 12.23 | 131,215 | -0.16(-1.27%) |
Aug 18, 2020 | 12.77 | 12.79 | 12.32 | 12.39 | 170,815 | -0.39(-3.05%) |
Aug 17, 2020 | 12.86 | 12.92 | 12.71 | 12.78 | 90,027 | -0.11(-0.85%) |
Aug 14, 2020 | 12.77 | 13.01 | 12.77 | 12.89 | 87,587 | +0.02(+0.16%) |
Aug 13, 2020 | 12.99 | 13.02 | 12.64 | 12.87 | 171,890 | -0.12(-0.95%) |
Aug 12, 2020 | 12.88 | 13.06 | 12.88 | 12.99 | 94,503 | +0.23(+1.82%) |
Aug 11, 2020 | 13.14 | 13.31 | 12.70 | 12.76 | 189,740 | -0.18(-1.37%) |
Aug 10, 2020 | 12.49 | 12.95 | 12.49 | 12.94 | 177,224 | +0.54(+4.35%) |
Aug 07, 2020 | 12.46 | 12.46 | 12.21 | 12.40 | 49,798 | -0.11(-0.87%) |
Aug 06, 2020 | 12.28 | 12.60 | 12.24 | 12.51 | 122,232 | +0.30(+2.46%) |
Aug 05, 2020 | 12.07 | 12.35 | 11.95 | 12.21 | 133,521 | +0.28(+2.35%) |
Aug 04, 2020 | 11.69 | 11.95 | 11.57 | 11.93 | 77,864 | +0.26(+2.22%) |
Aug 03, 2020 | 11.68 | 11.87 | 11.49 | 11.67 | 63,132 | +0.15(+1.30%) |
Jul 31, 2020 | 11.70 | 11.74 | 11.27 | 11.52 | 99,890 | -0.14(-1.23%) |
Jul 30, 2020 | 11.80 | 11.80 | 11.56 | 11.66 | 62,538 | -0.28(-2.34%) |
Jul 29, 2020 | 11.59 | 12.03 | 11.53 | 11.94 | 66,131 | +0.46(+4.05%) |
Jul 28, 2020 | 11.48 | 11.63 | 11.46 | 11.48 | 36,259 | -0.01(-0.06%) |
Jul 27, 2020 | 11.62 | 11.65 | 11.35 | 11.48 | 189,872 | -0.15(-1.29%) |
Jul 24, 2020 | 11.72 | 11.84 | 11.55 | 11.63 | 57,561 | -0.14(-1.22%) |
Jul 23, 2020 | 11.91 | 12.01 | 11.62 | 11.78 | 98,160 | -0.16(-1.32%) |
Jul 22, 2020 | 12.02 | 12.15 | 11.87 | 11.93 | 81,488 | -0.24(-1.96%) |
Jul 21, 2020 | 11.56 | 12.26 | 11.56 | 12.17 | 128,684 | +0.76(+6.70%) |
Jul 20, 2020 | 11.47 | 11.63 | 11.34 | 11.41 | 205,135 | +0.10(+0.84%) |
Jul 17, 2020 | 11.42 | 11.74 | 11.31 | 11.31 | 66,716 | -0.01(-0.12%) |
Jul 16, 2020 | 11.25 | 11.51 | 10.98 | 11.33 | 183,183 | -0.03(-0.24%) |
Jul 15, 2020 | 10.77 | 11.40 | 10.74 | 11.35 | 86,992 | +0.88(+8.42%) |
Jul 14, 2020 | 10.41 | 10.59 | 10.32 | 10.47 | 98,198 | +0.04(+0.39%) |
Jul 13, 2020 | 10.80 | 10.84 | 10.35 | 10.43 | 86,109 | -0.32(-2.94%) |
Jul 10, 2020 | 10.41 | 10.75 | 10.31 | 10.75 | 115,155 | +0.21(+1.98%) |
Jul 09, 2020 | 11.08 | 11.08 | 10.49 | 10.54 | 110,822 | -0.57(-5.09%) |
Jul 08, 2020 | 11.22 | 11.33 | 10.93 | 11.10 | 77,216 | -0.03(-0.24%) |
Jul 07, 2020 | 10.87 | 11.39 | 10.77 | 11.13 | 147,032 | +0.13(+1.22%) |
Jul 06, 2020 | 11.59 | 11.74 | 10.73 | 11.00 | 181,501 | -0.42(-3.71%) |
Jul 02, 2020 | 11.81 | 11.81 | 11.34 | 11.42 | 66,567 | -0.22(-1.85%) |
Jul 01, 2020 | 11.74 | 12.11 | 11.37 | 11.64 | 83,918 | -0.07(-0.63%) |
Jun 30, 2020 | 11.38 | 11.78 | 11.33 | 11.71 | 150,021 | +0.22(+1.93%) |
Jun 29, 2020 | 11.70 | 11.76 | 11.37 | 11.49 | 146,038 | -0.10(-0.87%) |
Jun 26, 2020 | 12.32 | 12.32 | 11.41 | 11.59 | 195,690 | -0.73(-5.95%) |
Jun 25, 2020 | 12.15 | 12.74 | 12.06 | 12.32 | 158,998 | -0.13(-1.08%) |
Jun 24, 2020 | 13.16 | 13.16 | 12.07 | 12.46 | 342,406 | -1.04(-7.73%) |
Jun 23, 2020 | 13.93 | 14.10 | 13.43 | 13.50 | 70,958 | -0.28(-2.05%) |
Jun 22, 2020 | 13.59 | 13.83 | 13.22 | 13.78 | 71,863 | +0.24(+1.79%) |
Jun 19, 2020 | 14.13 | 14.32 | 13.51 | 13.54 | 52,024 | -0.16(-1.16%) |
Jun 18, 2020 | 13.59 | 14.09 | 13.59 | 13.70 | 113,365 | -0.05(-0.39%) |
Jun 17, 2020 | 14.18 | 14.29 | 13.64 | 13.75 | 103,327 | -0.51(-3.55%) |
Jun 16, 2020 | 14.89 | 14.98 | 14.00 | 14.26 | 165,987 | +0.21(+1.47%) |
Jun 15, 2020 | 12.64 | 14.23 | 12.18 | 14.05 | 140,459 | +0.94(+7.15%) |
Jun 12, 2020 | 13.67 | 13.86 | 12.84 | 13.12 | 104,199 | +0.16(+1.23%) |
Jun 11, 2020 | 13.77 | 14.23 | 12.75 | 12.96 | 280,404 | -2.19(-14.49%) |
Jun 10, 2020 | 15.41 | 15.41 | 14.64 | 15.15 | 147,957 | -0.43(-2.73%) |
Jun 09, 2020 | 16.35 | 16.45 | 15.00 | 15.58 | 182,875 | -1.04(-6.28%) |
Jun 08, 2020 | 16.71 | 16.89 | 16.13 | 16.62 | 155,003 | +0.87(+5.53%) |
Jun 05, 2020 | 15.28 | 16.05 | 15.28 | 15.75 | 155,472 | +1.05(+7.15%) |
Jun 04, 2020 | 14.21 | 14.76 | 14.17 | 14.70 | 94,675 | +0.28(+1.94%) |
Jun 03, 2020 | 13.90 | 14.47 | 13.87 | 14.42 | 89,823 | +0.55(+3.98%) |
Jun 02, 2020 | 13.60 | 13.93 | 13.55 | 13.87 | 75,578 | +0.34(+2.51%) |