Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.39 | 15.68 | 15.38 | 15.54 | 112,204 | +0.15(+1.00%) |
Mar 30, 2021 | 15.45 | 15.51 | 15.38 | 15.38 | 160,620 | -0.30(-1.91%) |
Mar 29, 2021 | 15.60 | 15.68 | 15.49 | 15.68 | 402,546 | -0.04(-0.26%) |
Mar 26, 2021 | 15.64 | 15.72 | 15.62 | 15.72 | 102,933 | +0.30(+1.95%) |
Mar 25, 2021 | 15.53 | 15.56 | 15.38 | 15.42 | 118,042 | -0.27(-1.74%) |
Mar 24, 2021 | 15.64 | 15.70 | 15.59 | 15.70 | 282,768 | +0.27(+1.77%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.39 | 15.42 | 227,341 | -0.34(-2.16%) |
Mar 22, 2021 | 15.76 | 15.80 | 15.68 | 15.76 | 63,416 | -0.03(-0.17%) |
Mar 19, 2021 | 15.56 | 15.79 | 15.50 | 15.79 | 51,691 | +0.29(+1.85%) |
Mar 18, 2021 | 15.82 | 15.82 | 15.45 | 15.50 | 224,847 | -0.52(-3.25%) |
Mar 17, 2021 | 15.97 | 16.02 | 15.91 | 16.02 | 73,346 | +0.00(+0.00%) |
Mar 16, 2021 | 16.00 | 16.02 | 15.90 | 16.02 | 102,767 | -0.03(-0.17%) |
Mar 15, 2021 | 15.99 | 16.05 | 15.90 | 16.05 | 146,008 | -0.01(-0.04%) |
Mar 12, 2021 | 16.19 | 16.19 | 15.95 | 16.06 | 100,986 | -0.03(-0.21%) |
Mar 11, 2021 | 16.01 | 16.09 | 15.96 | 16.09 | 133,532 | +0.15(+0.92%) |
Mar 10, 2021 | 15.90 | 15.94 | 15.83 | 15.94 | 228,538 | +0.06(+0.38%) |
Mar 09, 2021 | 15.92 | 15.93 | 15.84 | 15.88 | 220,440 | -0.01(-0.04%) |
Mar 08, 2021 | 15.90 | 15.94 | 15.85 | 15.89 | 176,399 | -0.11(-0.71%) |
Mar 05, 2021 | 15.98 | 16.04 | 15.89 | 16.00 | 348,057 | +0.21(+1.31%) |
Mar 04, 2021 | 15.80 | 15.98 | 15.72 | 15.80 | 207,090 | -0.02(-0.13%) |
Mar 03, 2021 | 15.79 | 15.86 | 15.76 | 15.82 | 178,336 | -0.09(-0.59%) |
Mar 02, 2021 | 15.85 | 15.96 | 15.78 | 15.91 | 232,970 | +0.13(+0.80%) |
Mar 01, 2021 | 15.94 | 15.96 | 15.73 | 15.78 | 648,314 | -0.09(-0.59%) |
Feb 26, 2021 | 15.97 | 16.05 | 15.85 | 15.88 | 367,236 | -0.26(-1.61%) |
Feb 25, 2021 | 16.31 | 16.31 | 16.13 | 16.14 | 207,541 | -0.24(-1.47%) |
Feb 24, 2021 | 16.20 | 16.38 | 16.18 | 16.38 | 301,614 | +0.17(+1.07%) |
Feb 23, 2021 | 16.14 | 16.22 | 16.00 | 16.20 | 219,638 | -0.01(-0.08%) |
Feb 22, 2021 | 15.93 | 16.22 | 15.93 | 16.22 | 397,690 | +0.33(+2.10%) |
Feb 19, 2021 | 15.93 | 16.02 | 15.84 | 15.88 | 226,394 | +0.01(+0.08%) |
Feb 18, 2021 | 16.01 | 16.01 | 15.83 | 15.87 | 167,995 | +0.07(+0.46%) |
Feb 17, 2021 | 15.82 | 15.90 | 15.74 | 15.80 | 163,849 | -0.14(-0.88%) |
Feb 16, 2021 | 15.75 | 15.94 | 15.74 | 15.94 | 619,894 | +0.27(+1.70%) |
Feb 12, 2021 | 15.56 | 15.72 | 15.54 | 15.67 | 125,858 | +0.10(+0.64%) |
Feb 11, 2021 | 15.64 | 15.66 | 15.54 | 15.57 | 162,193 | +0.02(+0.13%) |
Feb 10, 2021 | 15.65 | 15.65 | 15.52 | 15.55 | 113,494 | -0.09(-0.60%) |
Feb 09, 2021 | 15.59 | 15.65 | 15.54 | 15.64 | 136,172 | +0.05(+0.30%) |
Feb 08, 2021 | 15.50 | 15.60 | 15.48 | 15.60 | 251,416 | +0.18(+1.17%) |
Feb 05, 2021 | 15.41 | 15.48 | 15.36 | 15.42 | 113,871 | +0.09(+0.57%) |
Feb 04, 2021 | 15.23 | 15.34 | 15.12 | 15.33 | 168,642 | +0.08(+0.53%) |
Feb 03, 2021 | 15.20 | 15.28 | 15.14 | 15.25 | 108,940 | +0.11(+0.71%) |
Feb 02, 2021 | 15.25 | 15.25 | 15.14 | 15.14 | 267,388 | -0.05(-0.31%) |
Feb 01, 2021 | 15.18 | 15.21 | 15.05 | 15.19 | 208,786 | +0.25(+1.70%) |
Jan 29, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 117,167 | -0.01(-0.09%) |
Jan 28, 2021 | 15.10 | 15.14 | 14.90 | 14.95 | 221,615 | +0.00(+0.00%) |
Jan 27, 2021 | 15.02 | 15.06 | 14.87 | 14.95 | 114,090 | -0.03(-0.22%) |
Jan 26, 2021 | 14.98 | 15.01 | 14.96 | 14.98 | 71,704 | +0.09(+0.63%) |
Jan 25, 2021 | 14.80 | 14.92 | 14.78 | 14.89 | 114,309 | +0.16(+1.09%) |
Jan 22, 2021 | 14.81 | 14.86 | 14.70 | 14.73 | 218,903 | -0.27(-1.78%) |
Jan 21, 2021 | 15.03 | 15.03 | 14.92 | 15.00 | 197,528 | +0.03(+0.18%) |
Jan 20, 2021 | 14.96 | 15.00 | 14.90 | 14.97 | 186,963 | +0.05(+0.36%) |
Jan 19, 2021 | 14.98 | 14.98 | 14.90 | 14.92 | 163,323 | -0.05(-0.36%) |
Jan 15, 2021 | 15.11 | 15.11 | 14.92 | 14.97 | 221,750 | -0.20(-1.32%) |
Jan 14, 2021 | 15.05 | 15.17 | 15.03 | 15.17 | 123,976 | +0.13(+0.89%) |
Jan 13, 2021 | 15.14 | 15.14 | 15.02 | 15.04 | 192,697 | -0.03(-0.22%) |
Jan 12, 2021 | 14.88 | 15.10 | 14.88 | 15.07 | 144,002 | +0.23(+1.57%) |
Jan 11, 2021 | 14.88 | 14.88 | 14.68 | 14.84 | 312,770 | -0.06(-0.40%) |
Jan 08, 2021 | 14.97 | 14.97 | 14.81 | 14.90 | 102,184 | -0.06(-0.40%) |
Jan 07, 2021 | 14.98 | 14.99 | 14.93 | 14.96 | 69,578 | -0.03(-0.22%) |
Jan 06, 2021 | 15.01 | 15.02 | 14.93 | 14.99 | 122,510 | -0.02(-0.13%) |
Jan 05, 2021 | 14.78 | 15.04 | 14.78 | 15.01 | 112,669 | +0.35(+2.41%) |
Jan 04, 2021 | 14.68 | 14.84 | 14.60 | 14.66 | 173,375 | +0.04(+0.27%) |
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 78,931 | +0.12(+0.83%) | |
Dec 30, 2020 | 14.33 | 14.50 | 14.33 | 14.50 | 78,931 | +0.16(+1.12%) |
Dec 29, 2020 | 14.38 | 14.40 | 14.28 | 14.34 | 84,522 | +0.07(+0.51%) |
Dec 28, 2020 | 14.44 | 14.44 | 14.22 | 14.26 | 163,816 | -0.18(-1.25%) |
Dec 24, 2020 | 14.37 | 14.45 | 14.37 | 14.44 | 72,368 | +0.01(+0.05%) |
Dec 23, 2020 | 14.33 | 14.44 | 14.28 | 14.44 | 704,769 | +0.22(+1.55%) |
Dec 22, 2020 | 14.33 | 14.33 | 14.22 | 14.22 | 66,168 | -0.13(-0.93%) |
Dec 21, 2020 | 14.30 | 14.37 | 14.26 | 14.35 | 434,327 | -0.07(-0.46%) |
Dec 18, 2020 | 14.39 | 14.43 | 14.34 | 14.42 | 125,522 | +0.03(+0.23%) |
Dec 17, 2020 | 14.28 | 14.38 | 14.26 | 14.38 | 161,369 | +0.17(+1.17%) |
Dec 16, 2020 | 14.14 | 14.22 | 14.07 | 14.22 | 138,476 | +0.11(+0.75%) |
Dec 15, 2020 | 14.03 | 14.13 | 14.02 | 14.11 | 123,988 | +0.09(+0.66%) |
Dec 14, 2020 | 14.06 | 14.06 | 13.95 | 14.02 | 61,236 | +0.07(+0.48%) |
Dec 11, 2020 | 13.97 | 14.01 | 13.90 | 13.95 | 85,542 | -0.05(-0.33%) |
Dec 10, 2020 | 13.77 | 14.07 | 13.77 | 14.00 | 80,238 | +0.21(+1.54%) |
Dec 09, 2020 | 13.89 | 13.89 | 13.77 | 13.79 | 56,188 | +0.02(+0.14%) |
Dec 08, 2020 | 13.89 | 13.89 | 13.74 | 13.77 | 92,393 | -0.05(-0.38%) |
Dec 07, 2020 | 14.28 | 14.28 | 13.69 | 13.82 | 170,539 | -0.04(-0.29%) |
Dec 04, 2020 | 13.86 | 13.89 | 13.80 | 13.86 | 70,606 | +0.03(+0.24%) |
Dec 03, 2020 | 13.85 | 13.85 | 13.76 | 13.83 | 101,702 | -0.07(-0.47%) |
Dec 02, 2020 | 13.87 | 13.95 | 13.78 | 13.89 | 167,754 | -0.03(-0.20%) |
Dec 01, 2020 | 14.03 | 14.12 | 13.86 | 13.92 | 231,037 | -0.01(-0.09%) |
Nov 30, 2020 | 13.93 | 13.97 | 13.86 | 13.93 | 208,444 | -0.03(-0.24%) |
Nov 27, 2020 | 13.97 | 13.97 | 13.91 | 13.97 | 189,943 | -0.01(-0.05%) |
Nov 25, 2020 | 13.93 | 14.01 | 13.90 | 13.97 | 271,262 | +0.04(+0.29%) |
Nov 24, 2020 | 13.74 | 13.96 | 13.74 | 13.93 | 247,267 | +0.15(+1.11%) |
Nov 23, 2020 | 13.91 | 13.91 | 13.76 | 13.78 | 233,012 | -0.05(-0.38%) |
Nov 20, 2020 | 13.83 | 13.85 | 13.76 | 13.83 | 149,360 | +0.06(+0.43%) |
Nov 19, 2020 | 13.73 | 13.77 | 13.67 | 13.77 | 51,486 | -0.01(-0.10%) |
Nov 18, 2020 | 13.89 | 13.91 | 13.78 | 13.79 | 39,680 | +0.03(+0.24%) |
Nov 17, 2020 | 13.67 | 13.83 | 13.67 | 13.75 | 129,471 | -0.02(-0.14%) |
Nov 16, 2020 | 13.74 | 13.81 | 13.73 | 13.77 | 129,164 | +0.05(+0.34%) |
Nov 13, 2020 | 13.77 | 13.82 | 13.72 | 13.73 | 82,374 | +0.00(+0.00%) |
Nov 12, 2020 | 13.77 | 13.82 | 13.69 | 13.73 | 67,260 | -0.10(-0.72%) |
Nov 11, 2020 | 13.86 | 13.86 | 13.76 | 13.83 | 60,487 | +0.03(+0.19%) |
Nov 10, 2020 | 13.62 | 13.81 | 13.62 | 13.80 | 50,791 | +0.23(+1.69%) |
Nov 09, 2020 | 13.63 | 13.73 | 13.54 | 13.57 | 57,867 | -0.01(-0.07%) |
Nov 06, 2020 | 13.63 | 13.65 | 13.57 | 13.58 | 81,620 | -0.09(-0.68%) |
Nov 05, 2020 | 13.67 | 13.85 | 13.61 | 13.67 | 167,823 | +0.09(+0.63%) |
Nov 04, 2020 | 13.53 | 13.61 | 13.42 | 13.59 | 46,820 | +0.09(+0.69%) |
Nov 03, 2020 | 13.50 | 13.55 | 13.46 | 13.50 | 50,531 | +0.03(+0.20%) |
Nov 02, 2020 | 13.40 | 13.52 | 13.36 | 13.47 | 492,328 | +0.06(+0.45%) |
Oct 30, 2020 | 13.44 | 13.44 | 13.30 | 13.41 | 96,556 | +0.03(+0.20%) |
Oct 29, 2020 | 13.39 | 13.39 | 13.20 | 13.38 | 59,914 | -0.05(-0.35%) |
Oct 28, 2020 | 13.52 | 13.52 | 13.39 | 13.43 | 53,027 | -0.24(-1.75%) |
Oct 27, 2020 | 13.66 | 13.75 | 13.63 | 13.67 | 68,192 | +0.05(+0.39%) |
Oct 26, 2020 | 13.69 | 13.73 | 13.60 | 13.61 | 77,978 | -0.09(-0.68%) |
Oct 23, 2020 | 13.87 | 13.87 | 13.68 | 13.71 | 59,291 | -0.07(-0.53%) |
Oct 22, 2020 | 13.73 | 13.81 | 13.73 | 13.78 | 32,631 | -0.01(-0.10%) |
Oct 21, 2020 | 13.82 | 13.92 | 13.79 | 13.79 | 73,273 | +0.04(+0.29%) |
Oct 20, 2020 | 13.70 | 13.82 | 13.70 | 13.75 | 40,242 | +0.05(+0.39%) |
Oct 19, 2020 | 13.70 | 13.77 | 13.69 | 13.70 | 56,105 | -0.01(-0.05%) |
Oct 16, 2020 | 13.65 | 13.76 | 13.65 | 13.71 | 321,652 | -0.01(-0.05%) |
Oct 15, 2020 | 13.56 | 13.73 | 13.46 | 13.71 | 84,138 | +0.09(+0.63%) |
Oct 14, 2020 | 13.59 | 13.63 | 13.56 | 13.63 | 38,219 | +0.11(+0.78%) |
Oct 13, 2020 | 13.55 | 13.58 | 13.48 | 13.52 | 234,798 | -0.03(-0.20%) |
Oct 12, 2020 | 13.73 | 13.73 | 13.52 | 13.55 | 48,026 | -0.14(-1.02%) |
Oct 09, 2020 | 13.57 | 13.70 | 13.57 | 13.69 | 37,868 | +0.23(+1.67%) |
Oct 08, 2020 | 13.46 | 13.52 | 13.41 | 13.46 | 30,738 | +0.06(+0.44%) |
Oct 07, 2020 | 13.37 | 13.44 | 13.31 | 13.40 | 194,352 | +0.20(+1.51%) |
Oct 06, 2020 | 13.29 | 13.40 | 13.19 | 13.20 | 95,356 | -0.05(-0.35%) |
Oct 05, 2020 | 13.12 | 13.30 | 13.12 | 13.25 | 60,457 | +0.29(+2.20%) |
Oct 02, 2020 | 12.97 | 13.10 | 12.95 | 12.96 | 113,302 | -0.12(-0.91%) |
Oct 01, 2020 | 13.17 | 13.17 | 13.01 | 13.08 | 64,746 | -0.11(-0.85%) |
Sep 30, 2020 | 13.03 | 13.21 | 13.03 | 13.20 | 34,366 | +0.13(+1.01%) |
Sep 29, 2020 | 13.13 | 13.13 | 13.01 | 13.06 | 81,021 | -0.15(-1.10%) |
Sep 28, 2020 | 13.18 | 13.26 | 13.12 | 13.21 | 34,011 | +0.01(+0.05%) |
Sep 25, 2020 | 13.11 | 13.22 | 13.11 | 13.20 | 64,270 | -0.01(-0.05%) |
Sep 24, 2020 | 13.10 | 13.23 | 13.04 | 13.21 | 47,232 | +0.05(+0.40%) |
Sep 23, 2020 | 13.22 | 13.23 | 13.11 | 13.16 | 50,578 | -0.09(-0.65%) |
Sep 22, 2020 | 13.28 | 13.31 | 13.18 | 13.24 | 86,767 | -0.07(-0.55%) |
Sep 21, 2020 | 13.42 | 13.42 | 13.14 | 13.32 | 116,048 | -0.25(-1.81%) |
Sep 18, 2020 | 13.53 | 13.65 | 13.49 | 13.56 | 100,780 | +0.09(+0.64%) |
Sep 17, 2020 | 13.33 | 13.53 | 13.32 | 13.48 | 49,308 | +0.00(+0.00%) |
Sep 16, 2020 | 13.49 | 13.51 | 13.41 | 13.48 | 71,646 | +0.09(+0.69%) |
Sep 15, 2020 | 13.38 | 13.42 | 13.33 | 13.38 | 59,805 | +0.01(+0.05%) |
Sep 14, 2020 | 13.42 | 13.43 | 13.36 | 13.38 | 75,398 | +0.06(+0.45%) |
Sep 11, 2020 | 13.30 | 13.38 | 13.30 | 13.32 | 34,247 | +0.02(+0.15%) |
Sep 10, 2020 | 13.41 | 13.45 | 13.26 | 13.30 | 110,168 | -0.07(-0.55%) |
Sep 09, 2020 | 13.35 | 13.50 | 13.28 | 13.37 | 82,298 | +0.11(+0.85%) |
Sep 08, 2020 | 13.38 | 13.38 | 13.19 | 13.26 | 101,516 | -0.33(-2.44%) |
Sep 04, 2020 | 13.45 | 13.60 | 13.41 | 13.59 | 74,227 | +0.12(+0.89%) |
Sep 03, 2020 | 13.60 | 13.60 | 13.42 | 13.47 | 69,891 | -0.18(-1.31%) |
Sep 02, 2020 | 13.73 | 13.74 | 13.53 | 13.65 | 95,140 | -0.08(-0.58%) |
Sep 01, 2020 | 13.71 | 13.83 | 13.63 | 13.73 | 206,638 | +0.07(+0.53%) |
Aug 31, 2020 | 13.80 | 13.80 | 13.63 | 13.65 | 54,896 | -0.06(-0.44%) |
Aug 28, 2020 | 13.66 | 13.71 | 13.58 | 13.71 | 73,774 | +0.17(+1.22%) |
Aug 27, 2020 | 13.51 | 13.55 | 13.42 | 13.55 | 47,795 | +0.09(+0.64%) |
Aug 26, 2020 | 13.42 | 13.50 | 13.42 | 13.46 | 49,892 | +0.04(+0.30%) |
Aug 25, 2020 | 13.40 | 13.51 | 13.38 | 13.42 | 107,948 | +0.08(+0.60%) |
Aug 24, 2020 | 13.44 | 13.44 | 13.30 | 13.34 | 57,665 | +0.01(+0.10%) |
Aug 21, 2020 | 13.24 | 13.36 | 13.23 | 13.33 | 46,014 | -0.08(-0.59%) |
Aug 20, 2020 | 13.42 | 13.48 | 13.32 | 13.41 | 224,160 | -0.04(-0.30%) |
Aug 19, 2020 | 13.57 | 13.59 | 13.40 | 13.45 | 70,835 | -0.05(-0.34%) |
Aug 18, 2020 | 13.53 | 13.59 | 13.42 | 13.50 | 258,056 | +0.07(+0.54%) |
Aug 17, 2020 | 13.34 | 13.48 | 13.34 | 13.42 | 267,120 | +0.21(+1.55%) |
Aug 14, 2020 | 13.20 | 13.28 | 13.19 | 13.22 | 75,132 | +0.07(+0.55%) |
Aug 13, 2020 | 13.10 | 13.20 | 13.10 | 13.14 | 110,506 | +0.14(+1.07%) |
Aug 12, 2020 | 13.05 | 13.13 | 13.00 | 13.00 | 57,127 | +0.01(+0.10%) |
Aug 11, 2020 | 13.16 | 13.19 | 12.95 | 12.99 | 261,601 | -0.21(-1.61%) |
Aug 10, 2020 | 13.24 | 13.32 | 13.20 | 13.20 | 91,879 | +0.07(+0.56%) |
Aug 07, 2020 | 13.34 | 13.34 | 13.12 | 13.13 | 90,219 | -0.17(-1.25%) |
Aug 06, 2020 | 13.38 | 13.46 | 13.30 | 13.30 | 79,844 | -0.02(-0.15%) |
Aug 05, 2020 | 13.36 | 13.43 | 13.27 | 13.32 | 80,354 | +0.15(+1.11%) |
Aug 04, 2020 | 13.10 | 13.18 | 13.01 | 13.17 | 124,549 | +0.07(+0.56%) |
Aug 03, 2020 | 12.88 | 13.12 | 12.88 | 13.10 | 76,052 | +0.29(+2.28%) |
Jul 31, 2020 | 12.86 | 12.90 | 12.79 | 12.81 | 43,299 | +0.05(+0.36%) |
Jul 30, 2020 | 12.85 | 12.90 | 12.73 | 12.76 | 84,472 | -0.25(-1.89%) |
Jul 29, 2020 | 12.83 | 13.06 | 12.83 | 13.00 | 517,932 | +0.21(+1.66%) |
Jul 28, 2020 | 12.76 | 12.86 | 12.76 | 12.79 | 78,121 | +0.01(+0.10%) |
Jul 27, 2020 | 12.79 | 12.86 | 12.76 | 12.78 | 88,427 | +0.05(+0.36%) |
Jul 24, 2020 | 12.69 | 12.79 | 12.69 | 12.73 | 94,745 | +0.07(+0.52%) |
Jul 23, 2020 | 12.58 | 12.78 | 12.58 | 12.67 | 103,112 | +0.03(+0.21%) |
Jul 22, 2020 | 12.53 | 12.69 | 12.53 | 12.64 | 74,443 | +0.11(+0.90%) |
Jul 21, 2020 | 12.46 | 12.58 | 12.46 | 12.53 | 93,819 | +0.18(+1.45%) |
Jul 20, 2020 | 12.41 | 12.41 | 12.32 | 12.35 | 64,506 | -0.01(-0.05%) |
Jul 17, 2020 | 12.41 | 12.44 | 12.36 | 12.36 | 61,101 | -0.03(-0.27%) |
Jul 16, 2020 | 12.34 | 12.48 | 12.33 | 12.39 | 107,874 | -0.03(-0.27%) |
Jul 15, 2020 | 12.36 | 12.45 | 12.33 | 12.42 | 105,123 | +0.03(+0.27%) |
Jul 14, 2020 | 12.32 | 12.43 | 12.30 | 12.39 | 152,766 | +0.07(+0.59%) |
Jul 13, 2020 | 12.45 | 12.48 | 12.30 | 12.32 | 68,070 | -0.13(-1.07%) |
Jul 10, 2020 | 12.43 | 12.49 | 12.39 | 12.45 | 83,581 | +0.07(+0.54%) |
Jul 09, 2020 | 12.55 | 12.58 | 12.36 | 12.38 | 78,614 | -0.11(-0.90%) |
Jul 08, 2020 | 12.42 | 12.55 | 12.41 | 12.49 | 96,654 | +0.15(+1.18%) |
Jul 07, 2020 | 12.34 | 12.47 | 12.34 | 12.35 | 75,368 | -0.03(-0.21%) |
Jul 06, 2020 | 12.29 | 12.38 | 12.29 | 12.38 | 84,101 | +0.17(+1.41%) |
Jul 02, 2020 | 12.23 | 12.26 | 12.18 | 12.20 | 31,078 | +0.03(+0.27%) |
Jul 01, 2020 | 12.12 | 12.21 | 12.10 | 12.17 | 87,710 | +0.06(+0.49%) |
Jun 30, 2020 | 11.88 | 12.14 | 11.88 | 12.11 | 35,466 | +0.17(+1.44%) |
Jun 29, 2020 | 11.88 | 12.00 | 11.88 | 11.94 | 30,798 | +0.19(+1.64%) |
Jun 26, 2020 | 11.77 | 11.87 | 11.75 | 11.75 | 45,260 | -0.12(-1.01%) |
Jun 25, 2020 | 11.81 | 11.91 | 11.78 | 11.86 | 128,153 | +0.04(+0.34%) |
Jun 24, 2020 | 11.99 | 12.08 | 11.80 | 11.82 | 78,112 | -0.24(-1.98%) |
Jun 23, 2020 | 12.06 | 12.12 | 12.01 | 12.06 | 175,372 | -0.01(-0.11%) |
Jun 22, 2020 | 12.00 | 12.12 | 11.97 | 12.08 | 78,064 | +0.06(+0.50%) |
Jun 19, 2020 | 12.00 | 12.11 | 11.93 | 12.02 | 179,081 | +0.11(+0.89%) |
Jun 18, 2020 | 11.89 | 11.95 | 11.89 | 11.91 | 98,162 | -0.01(-0.09%) |
Jun 17, 2020 | 11.92 | 11.96 | 11.86 | 11.92 | 132,399 | -0.02(-0.13%) |
Jun 16, 2020 | 11.98 | 12.03 | 11.87 | 11.94 | 30,600 | +0.07(+0.56%) |
Jun 15, 2020 | 11.88 | 11.92 | 11.69 | 11.87 | 53,900 | -0.09(-0.78%) |
Jun 12, 2020 | 12.00 | 12.03 | 11.88 | 11.96 | 135,027 | +0.01(+0.11%) |
Jun 11, 2020 | 12.01 | 12.09 | 11.89 | 11.95 | 116,612 | -0.23(-1.85%) |
Jun 10, 2020 | 12.10 | 12.22 | 12.09 | 12.18 | 79,138 | +0.07(+0.56%) |
Jun 09, 2020 | 12.13 | 12.13 | 12.04 | 12.11 | 153,006 | -0.00(-0.01%) |
Jun 08, 2020 | 12.06 | 12.17 | 12.02 | 12.11 | 122,775 | +0.11(+0.88%) |
Jun 05, 2020 | 12.13 | 12.13 | 12.00 | 12.00 | 59,894 | +0.02(+0.17%) |
Jun 04, 2020 | 11.94 | 12.11 | 11.94 | 11.98 | 320,653 | +0.12(+1.01%) |
Jun 03, 2020 | 11.90 | 12.02 | 11.82 | 11.86 | 264,540 | -0.03(-0.28%) |
Jun 02, 2020 | 11.88 | 11.97 | 11.88 | 11.90 | 207,779 | +0.07(+0.62%) |
Jun 01, 2020 | 11.79 | 11.92 | 11.76 | 11.82 | 274,514 | -0.04(-0.32%) |
May 29, 2020 | 11.67 | 11.90 | 11.67 | 11.86 | 219,815 | +0.16(+1.34%) |
May 28, 2020 | 11.73 | 11.77 | 11.66 | 11.71 | 202,349 | +0.04(+0.34%) |
May 27, 2020 | 11.81 | 11.81 | 11.60 | 11.67 | 103,017 | -0.07(-0.62%) |
May 26, 2020 | 11.82 | 11.86 | 11.69 | 11.74 | 167,978 | +0.09(+0.80%) |
May 22, 2020 | 11.66 | 11.70 | 11.60 | 11.65 | 102,892 | -0.13(-1.07%) |
May 21, 2020 | 11.91 | 11.91 | 11.61 | 11.77 | 103,713 | -0.11(-0.89%) |
May 20, 2020 | 11.87 | 11.90 | 11.76 | 11.88 | 615,657 | +0.05(+0.45%) |
May 19, 2020 | 11.88 | 11.88 | 11.71 | 11.82 | 166,006 | -0.01(-0.11%) |
May 18, 2020 | 11.61 | 11.86 | 11.61 | 11.84 | 178,459 | +0.37(+3.24%) |
May 15, 2020 | 11.37 | 11.59 | 11.37 | 11.47 | 256,175 | +0.03(+0.29%) |
May 14, 2020 | 11.32 | 11.54 | 11.23 | 11.43 | 261,948 | +0.01(+0.06%) |
May 13, 2020 | 11.48 | 11.54 | 11.28 | 11.43 | 203,206 | -0.13(-1.15%) |
May 12, 2020 | 11.56 | 11.65 | 11.41 | 11.56 | 270,494 | -0.06(-0.51%) |
May 11, 2020 | 11.80 | 11.80 | 11.54 | 11.62 | 139,488 | -0.15(-1.24%) |
May 08, 2020 | 11.59 | 11.77 | 11.51 | 11.77 | 243,200 | +0.18(+1.54%) |
May 07, 2020 | 11.45 | 11.75 | 11.45 | 11.59 | 128,538 | +0.13(+1.16%) |
May 06, 2020 | 11.54 | 11.57 | 11.40 | 11.45 | 83,714 | -0.09(-0.80%) |
May 05, 2020 | 11.61 | 11.69 | 11.45 | 11.55 | 233,630 | +0.04(+0.37%) |
May 04, 2020 | 11.27 | 11.55 | 11.27 | 11.50 | 56,725 | +0.14(+1.20%) |
May 01, 2020 | 11.47 | 11.61 | 11.27 | 11.37 | 105,306 | -0.01(-0.06%) |
Apr 30, 2020 | 11.46 | 11.78 | 11.29 | 11.37 | 239,104 | -0.13(-1.10%) |
Apr 29, 2020 | 11.60 | 11.77 | 11.31 | 11.50 | 244,582 | +0.23(+2.00%) |
Apr 28, 2020 | 11.86 | 11.86 | 11.20 | 11.27 | 125,740 | -0.09(-0.82%) |
Apr 27, 2020 | 11.27 | 11.53 | 11.22 | 11.37 | 139,826 | +0.03(+0.29%) |
Apr 24, 2020 | 11.71 | 11.71 | 11.23 | 11.33 | 76,490 | -0.38(-3.23%) |
Apr 23, 2020 | 11.73 | 11.80 | 11.61 | 11.71 | 280,487 | +0.18(+1.55%) |
Apr 22, 2020 | 11.47 | 11.61 | 11.33 | 11.53 | 82,644 | +0.10(+0.87%) |
Apr 21, 2020 | 11.59 | 11.59 | 11.06 | 11.43 | 136,679 | -0.18(-1.54%) |
Apr 20, 2020 | 11.60 | 11.82 | 11.44 | 11.61 | 197,096 | -0.16(-1.35%) |
Apr 17, 2020 | 11.51 | 11.86 | 11.45 | 11.77 | 143,627 | +0.11(+0.91%) |
Apr 16, 2020 | 11.61 | 11.88 | 11.47 | 11.67 | 138,794 | -0.05(-0.45%) |
Apr 15, 2020 | 11.85 | 12.05 | 11.51 | 11.72 | 348,009 | -0.27(-2.27%) |
Apr 14, 2020 | 12.95 | 12.95 | 11.75 | 11.99 | 232,583 | -0.17(-1.36%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.73 | 12.16 | 194,978 | +0.16(+1.33%) |
Apr 09, 2020 | 12.12 | 12.15 | 11.74 | 12.00 | 200,957 | -0.01(-0.05%) |
Apr 08, 2020 | 11.68 | 12.05 | 11.68 | 12.00 | 109,265 | +0.27(+2.26%) |
Apr 07, 2020 | 12.12 | 12.15 | 11.73 | 11.74 | 113,807 | +0.02(+0.17%) |
Apr 06, 2020 | 11.72 | 11.90 | 11.61 | 11.72 | 136,706 | +0.14(+1.20%) |
Apr 03, 2020 | 11.55 | 11.74 | 11.54 | 11.58 | 65,326 | +0.03(+0.23%) |
Apr 02, 2020 | 11.41 | 11.69 | 11.41 | 11.55 | 61,595 | +0.17(+1.46%) |