Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.91 | 24.00 | 23.75 | 23.82 | 136,378 | -0.05(-0.21%) |
May 27, 2021 | 23.28 | 23.98 | 23.25 | 23.87 | 299,235 | +0.62(+2.67%) |
May 26, 2021 | 23.12 | 23.55 | 22.65 | 23.25 | 133,363 | +0.13(+0.56%) |
May 25, 2021 | 23.22 | 23.54 | 23.12 | 23.12 | 291,561 | +0.11(+0.48%) |
May 24, 2021 | 22.77 | 23.29 | 22.58 | 23.01 | 295,156 | +0.39(+1.72%) |
May 21, 2021 | 22.90 | 23.15 | 22.56 | 22.62 | 380,040 | +0.00(+0.00%) |
May 20, 2021 | 22.23 | 22.63 | 22.10 | 22.62 | 300,161 | +0.45(+2.03%) |
May 19, 2021 | 21.53 | 22.24 | 21.21 | 22.17 | 357,116 | +0.38(+1.74%) |
May 18, 2021 | 22.50 | 22.50 | 21.78 | 21.79 | 462,977 | -0.49(-2.20%) |
May 17, 2021 | 21.92 | 22.30 | 21.44 | 22.28 | 525,178 | +0.21(+0.95%) |
May 14, 2021 | 22.42 | 22.63 | 21.88 | 22.07 | 551,736 | +0.03(+0.14%) |
May 13, 2021 | 21.46 | 22.26 | 21.46 | 22.04 | 364,696 | +0.79(+3.72%) |
May 12, 2021 | 21.40 | 21.58 | 21.00 | 21.25 | 544,260 | -0.54(-2.48%) |
May 11, 2021 | 20.91 | 21.94 | 20.88 | 21.79 | 348,353 | -0.08(-0.37%) |
May 10, 2021 | 22.66 | 22.66 | 21.79 | 21.87 | 502,083 | -0.80(-3.53%) |
May 07, 2021 | 22.98 | 23.13 | 22.35 | 22.67 | 330,519 | +0.36(+1.61%) |
May 06, 2021 | 22.00 | 22.31 | 21.67 | 22.31 | 376,907 | +0.21(+0.95%) |
May 05, 2021 | 22.80 | 22.80 | 20.62 | 22.10 | 615,236 | -0.02(-0.09%) |
May 04, 2021 | 22.46 | 22.50 | 21.76 | 22.12 | 449,201 | -0.63(-2.77%) |
May 03, 2021 | 22.96 | 23.20 | 22.45 | 22.75 | 628,713 | -0.26(-1.13%) |
Apr 30, 2021 | 23.74 | 23.91 | 23.00 | 23.01 | 551,000 | -0.96(-4.01%) |
Apr 29, 2021 | 24.22 | 24.55 | 23.63 | 23.97 | 607,132 | -0.03(-0.13%) |
Apr 28, 2021 | 23.41 | 24.20 | 23.25 | 24.00 | 479,281 | +0.60(+2.56%) |
Apr 27, 2021 | 23.29 | 23.49 | 23.11 | 23.40 | 421,921 | +0.26(+1.12%) |
Apr 26, 2021 | 22.61 | 23.64 | 22.60 | 23.14 | 550,288 | +0.54(+2.39%) |
Apr 23, 2021 | 21.58 | 22.64 | 21.45 | 22.60 | 514,200 | +1.14(+5.31%) |
Apr 22, 2021 | 21.89 | 21.95 | 21.43 | 21.46 | 423,567 | -0.39(-1.78%) |
Apr 21, 2021 | 20.73 | 21.88 | 20.66 | 21.85 | 482,920 | +1.17(+5.66%) |
Apr 20, 2021 | 20.34 | 20.71 | 20.25 | 20.68 | 547,386 | +0.06(+0.29%) |
Apr 19, 2021 | 20.77 | 21.02 | 20.13 | 20.62 | 536,583 | -0.36(-1.72%) |
Apr 16, 2021 | 21.26 | 21.26 | 20.94 | 20.98 | 163,300 | -0.25(-1.18%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.01 | 21.23 | 204,139 | +0.03(+0.14%) |
Apr 14, 2021 | 20.93 | 21.54 | 20.90 | 21.20 | 323,574 | +0.23(+1.10%) |
Apr 13, 2021 | 21.14 | 21.15 | 20.62 | 20.97 | 247,889 | -0.13(-0.62%) |
Apr 12, 2021 | 21.15 | 21.29 | 20.91 | 21.10 | 197,672 | -0.18(-0.85%) |
Apr 09, 2021 | 21.44 | 21.57 | 21.20 | 21.28 | 257,500 | -0.28(-1.30%) |
Apr 08, 2021 | 21.41 | 21.61 | 21.23 | 21.56 | 303,547 | +0.32(+1.51%) |
Apr 07, 2021 | 21.50 | 21.69 | 21.06 | 21.24 | 367,035 | -0.31(-1.44%) |
Apr 06, 2021 | 21.51 | 21.87 | 21.38 | 21.55 | 232,076 | +0.06(+0.28%) |
Apr 05, 2021 | 22.36 | 22.44 | 21.41 | 21.49 | 368,290 | -0.10(-0.46%) |
Apr 01, 2021 | 21.01 | 21.70 | 20.86 | 21.59 | 497,600 | +0.85(+4.10%) |
Mar 31, 2021 | 20.46 | 21.04 | 20.46 | 20.74 | 485,542 | +0.54(+2.67%) |
Mar 30, 2021 | 20.38 | 20.90 | 19.92 | 20.20 | 888,712 | -0.12(-0.59%) |
Mar 29, 2021 | 20.99 | 21.00 | 19.93 | 20.32 | 388,875 | -0.83(-3.92%) |
Mar 26, 2021 | 20.64 | 21.18 | 20.11 | 21.15 | 299,800 | +0.68(+3.32%) |
Mar 25, 2021 | 20.42 | 20.68 | 19.93 | 20.47 | 440,869 | -0.18(-0.87%) |
Mar 24, 2021 | 21.17 | 21.46 | 20.65 | 20.65 | 419,875 | +0.10(+0.49%) |
Mar 23, 2021 | 21.01 | 21.77 | 20.35 | 20.55 | 591,087 | -0.54(-2.56%) |
Mar 22, 2021 | 21.52 | 21.93 | 20.85 | 21.09 | 282,198 | -0.10(-0.47%) |
Mar 19, 2021 | 21.00 | 21.28 | 20.69 | 21.19 | 1,832,700 | +0.09(+0.43%) |
Mar 18, 2021 | 21.41 | 22.01 | 21.02 | 21.10 | 420,377 | -0.61(-2.81%) |
Mar 17, 2021 | 21.22 | 21.84 | 21.01 | 21.71 | 417,122 | +0.12(+0.56%) |
Mar 16, 2021 | 21.92 | 22.57 | 21.46 | 21.59 | 583,342 | -0.28(-1.28%) |
Mar 15, 2021 | 22.37 | 22.44 | 21.30 | 21.87 | 596,893 | -0.49(-2.19%) |
Mar 12, 2021 | 22.35 | 22.54 | 21.79 | 22.36 | 264,900 | -0.34(-1.50%) |
Mar 11, 2021 | 22.84 | 23.03 | 22.50 | 22.70 | 350,828 | +0.39(+1.75%) |
Mar 10, 2021 | 22.74 | 23.13 | 22.22 | 22.31 | 322,129 | +0.00(+0.00%) |
Mar 09, 2021 | 21.25 | 22.96 | 21.18 | 22.31 | 573,658 | +1.65(+8.01%) |
Mar 08, 2021 | 21.26 | 21.55 | 20.54 | 20.66 | 232,504 | -0.64(-3.03%) |
Mar 05, 2021 | 21.50 | 21.71 | 20.30 | 21.30 | 364,400 | +0.02(+0.09%) |
Mar 04, 2021 | 21.65 | 21.83 | 20.71 | 21.28 | 703,087 | -0.57(-2.61%) |
Mar 03, 2021 | 22.00 | 22.33 | 21.61 | 21.85 | 219,585 | +0.00(+0.00%) |
Mar 02, 2021 | 22.55 | 22.62 | 21.85 | 21.85 | 262,007 | -0.71(-3.15%) |
Mar 01, 2021 | 21.66 | 22.63 | 21.66 | 22.56 | 190,392 | +1.06(+4.93%) |
Feb 26, 2021 | 21.37 | 21.67 | 20.91 | 21.50 | 371,700 | +0.17(+0.80%) |
Feb 25, 2021 | 22.12 | 22.16 | 20.95 | 21.33 | 438,421 | -0.99(-4.44%) |
Feb 24, 2021 | 21.48 | 22.46 | 21.24 | 22.32 | 428,508 | +0.74(+3.43%) |
Feb 23, 2021 | 21.35 | 21.69 | 20.71 | 21.58 | 470,494 | -0.34(-1.55%) |
Feb 22, 2021 | 22.01 | 22.52 | 21.78 | 21.92 | 304,085 | -0.67(-2.97%) |
Feb 19, 2021 | 22.21 | 22.70 | 22.17 | 22.59 | 438,500 | +0.76(+3.48%) |
Feb 18, 2021 | 21.94 | 22.33 | 21.63 | 21.83 | 390,568 | -0.25(-1.13%) |
Feb 17, 2021 | 21.66 | 22.33 | 21.43 | 22.08 | 440,700 | +0.17(+0.78%) |
Feb 16, 2021 | 22.50 | 22.68 | 21.57 | 21.91 | 721,717 | -0.21(-0.95%) |
Feb 12, 2021 | 20.97 | 22.40 | 20.54 | 22.12 | 817,600 | +0.57(+2.65%) |
Feb 11, 2021 | 20.62 | 21.55 | 20.62 | 21.55 | 711,936 | +1.11(+5.43%) |
Feb 10, 2021 | 20.59 | 20.79 | 20.34 | 20.44 | 241,530 | +0.12(+0.59%) |
Feb 09, 2021 | 20.27 | 20.62 | 20.11 | 20.32 | 208,565 | -0.12(-0.59%) |
Feb 08, 2021 | 20.15 | 20.62 | 20.05 | 20.44 | 360,438 | +0.47(+2.35%) |
Feb 05, 2021 | 20.28 | 20.39 | 19.82 | 19.97 | 224,200 | -0.08(-0.40%) |
Feb 04, 2021 | 19.53 | 20.07 | 19.53 | 20.05 | 197,585 | +0.56(+2.87%) |
Feb 03, 2021 | 19.84 | 19.85 | 19.32 | 19.49 | 242,009 | -0.23(-1.17%) |
Feb 02, 2021 | 19.62 | 19.84 | 19.19 | 19.72 | 242,106 | +0.34(+1.75%) |
Feb 01, 2021 | 18.77 | 19.58 | 18.63 | 19.38 | 418,091 | +0.92(+4.98%) |
Jan 29, 2021 | 19.00 | 19.10 | 18.22 | 18.46 | 370,800 | -0.39(-2.07%) |
Jan 28, 2021 | 19.79 | 19.79 | 18.58 | 18.85 | 476,146 | -0.45(-2.36%) |
Jan 27, 2021 | 18.92 | 19.94 | 18.49 | 19.30 | 788,432 | -0.62(-3.09%) |
Jan 26, 2021 | 20.77 | 20.77 | 19.38 | 19.92 | 408,769 | -0.62(-3.02%) |
Jan 25, 2021 | 20.82 | 21.34 | 20.34 | 20.54 | 410,901 | -0.14(-0.68%) |
Jan 22, 2021 | 20.47 | 20.70 | 20.28 | 20.68 | 193,600 | +0.04(+0.19%) |
Jan 21, 2021 | 20.58 | 20.69 | 20.22 | 20.64 | 235,231 | +0.09(+0.44%) |
Jan 20, 2021 | 20.75 | 20.97 | 20.10 | 20.55 | 274,992 | -0.26(-1.25%) |
Jan 19, 2021 | 20.23 | 20.91 | 19.94 | 20.81 | 353,911 | +0.88(+4.42%) |
Jan 15, 2021 | 20.74 | 20.94 | 19.73 | 19.93 | 307,600 | -0.85(-4.09%) |
Jan 14, 2021 | 20.74 | 21.00 | 20.60 | 20.78 | 510,440 | +0.35(+1.71%) |
Jan 13, 2021 | 20.18 | 20.63 | 19.73 | 20.43 | 540,530 | +0.21(+1.04%) |
Jan 12, 2021 | 19.98 | 20.26 | 19.64 | 20.22 | 334,041 | +0.44(+2.22%) |
Jan 11, 2021 | 19.50 | 19.85 | 19.16 | 19.78 | 243,070 | +0.10(+0.51%) |
Jan 08, 2021 | 19.99 | 19.99 | 19.34 | 19.68 | 606,400 | +0.11(+0.56%) |
Jan 07, 2021 | 19.23 | 19.71 | 19.18 | 19.57 | 483,930 | +0.46(+2.41%) |
Jan 06, 2021 | 18.56 | 19.18 | 18.27 | 19.11 | 523,509 | +0.57(+3.07%) |
Jan 05, 2021 | 17.80 | 18.67 | 17.80 | 18.54 | 520,955 | +0.78(+4.39%) |
Jan 04, 2021 | 17.66 | 18.00 | 17.39 | 17.76 | 392,305 | +0.40(+2.30%) |
Dec 31, 2020 | 17.36 | 17.36 | 17.36 | 3,937,836 | -0.33(-1.87%) | |
Dec 30, 2020 | 16.65 | 17.74 | 16.46 | 17.69 | 3,937,836 | +1.11(+6.69%) |
Dec 29, 2020 | 17.48 | 17.50 | 16.49 | 16.58 | 1,259,261 | -0.51(-2.98%) |
Dec 28, 2020 | 18.62 | 18.70 | 16.41 | 17.09 | 2,025,358 | -1.91(-10.05%) |
Dec 24, 2020 | 19.34 | 19.34 | 18.53 | 19.00 | 222,200 | -0.13(-0.68%) |
Dec 23, 2020 | 19.47 | 19.83 | 19.05 | 19.13 | 366,803 | -0.17(-0.88%) |
Dec 22, 2020 | 18.86 | 19.34 | 18.77 | 19.30 | 473,573 | +0.53(+2.82%) |
Dec 21, 2020 | 18.47 | 18.77 | 18.07 | 18.77 | 303,622 | +0.16(+0.86%) |
Dec 18, 2020 | 18.54 | 19.00 | 18.27 | 18.61 | 1,541,700 | +0.20(+1.06%) |
Dec 17, 2020 | 18.30 | 18.57 | 18.16 | 18.41 | 262,296 | +0.18(+1.01%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.92 | 18.23 | 319,557 | +0.00(+0.00%) |
Dec 15, 2020 | 18.35 | 18.35 | 17.86 | 18.23 | 383,317 | +0.36(+2.01%) |
Dec 14, 2020 | 17.69 | 18.18 | 17.59 | 17.87 | 378,521 | +0.42(+2.41%) |
Dec 11, 2020 | 17.11 | 17.57 | 17.04 | 17.45 | 297,200 | +0.19(+1.10%) |
Dec 10, 2020 | 17.77 | 17.86 | 17.14 | 17.26 | 329,161 | -0.61(-3.41%) |
Dec 09, 2020 | 18.14 | 18.20 | 17.66 | 17.87 | 422,701 | -0.26(-1.43%) |
Dec 08, 2020 | 17.94 | 18.17 | 17.79 | 18.13 | 433,822 | +0.09(+0.50%) |
Dec 07, 2020 | 17.70 | 18.08 | 17.64 | 18.04 | 335,571 | +0.37(+2.09%) |
Dec 04, 2020 | 17.30 | 17.77 | 17.15 | 17.67 | 329,800 | +0.54(+3.15%) |
Dec 03, 2020 | 17.00 | 17.30 | 16.95 | 17.13 | 260,817 | +0.20(+1.18%) |
Dec 02, 2020 | 17.04 | 17.04 | 16.70 | 16.93 | 291,763 | -0.16(-0.94%) |
Dec 01, 2020 | 16.65 | 17.19 | 16.65 | 17.09 | 366,776 | +0.47(+2.83%) |
Nov 30, 2020 | 16.89 | 17.05 | 16.53 | 16.62 | 391,681 | -0.27(-1.60%) |
Nov 27, 2020 | 16.64 | 17.03 | 16.60 | 16.89 | 179,800 | +0.35(+2.12%) |
Nov 25, 2020 | 16.58 | 16.77 | 16.29 | 16.54 | 343,200 | -0.03(-0.18%) |
Nov 24, 2020 | 16.34 | 16.92 | 16.08 | 16.57 | 696,105 | +0.40(+2.47%) |
Nov 23, 2020 | 16.25 | 16.55 | 15.91 | 16.17 | 498,687 | +0.13(+0.81%) |
Nov 20, 2020 | 15.96 | 16.25 | 15.90 | 16.04 | 264,000 | -0.06(-0.37%) |
Nov 19, 2020 | 15.67 | 16.12 | 15.60 | 16.10 | 194,205 | +0.36(+2.29%) |
Nov 18, 2020 | 15.78 | 16.15 | 15.70 | 15.74 | 660,470 | -0.05(-0.32%) |
Nov 17, 2020 | 15.64 | 15.93 | 15.23 | 15.79 | 266,598 | +0.07(+0.45%) |
Nov 16, 2020 | 15.43 | 15.80 | 15.40 | 15.72 | 352,826 | +0.59(+3.90%) |
Nov 13, 2020 | 15.06 | 15.36 | 14.92 | 15.13 | 316,500 | +0.33(+2.23%) |
Nov 12, 2020 | 15.18 | 15.19 | 14.57 | 14.80 | 283,191 | -0.33(-2.18%) |
Nov 11, 2020 | 14.96 | 15.39 | 14.79 | 15.13 | 314,937 | +0.36(+2.40%) |
Nov 10, 2020 | 15.02 | 15.02 | 14.48 | 14.78 | 471,958 | -0.03(-0.17%) |
Nov 09, 2020 | 15.85 | 16.17 | 14.80 | 14.80 | 516,080 | -0.21(-1.40%) |
Nov 06, 2020 | 15.06 | 15.33 | 14.90 | 15.01 | 416,700 | -0.12(-0.79%) |
Nov 05, 2020 | 13.95 | 15.38 | 13.85 | 15.13 | 1,540,973 | +1.34(+9.72%) |
Nov 04, 2020 | 13.71 | 14.03 | 13.49 | 13.79 | 364,522 | +0.11(+0.84%) |
Nov 03, 2020 | 13.36 | 13.77 | 13.25 | 13.68 | 465,859 | +0.54(+4.07%) |
Nov 02, 2020 | 12.90 | 13.30 | 12.87 | 13.14 | 381,324 | +0.41(+3.22%) |
Oct 30, 2020 | 12.73 | 13.09 | 12.25 | 12.73 | 1,146,400 | -0.29(-2.23%) |
Oct 29, 2020 | 12.75 | 13.20 | 12.61 | 13.02 | 687,915 | +0.22(+1.72%) |
Oct 28, 2020 | 12.76 | 13.52 | 12.45 | 12.80 | 815,859 | -0.12(-0.93%) |
Oct 27, 2020 | 12.97 | 13.06 | 12.80 | 12.92 | 680,391 | +0.10(+0.78%) |
Oct 26, 2020 | 12.32 | 12.87 | 12.32 | 12.82 | 409,878 | -0.14(-1.08%) |
Oct 23, 2020 | 12.89 | 13.12 | 12.53 | 12.96 | 490,400 | +0.05(+0.39%) |
Oct 22, 2020 | 13.16 | 13.17 | 12.73 | 12.91 | 447,662 | -0.09(-0.69%) |
Oct 21, 2020 | 12.65 | 13.15 | 12.61 | 13.00 | 496,938 | +0.38(+3.01%) |
Oct 20, 2020 | 12.85 | 12.91 | 12.53 | 12.62 | 411,123 | -0.11(-0.86%) |
Oct 19, 2020 | 12.57 | 12.94 | 12.57 | 12.73 | 245,989 | +0.32(+2.58%) |
Oct 16, 2020 | 12.62 | 12.71 | 12.39 | 12.41 | 214,300 | -0.20(-1.59%) |
Oct 15, 2020 | 12.56 | 12.67 | 12.40 | 12.61 | 420,637 | -0.24(-1.87%) |
Oct 14, 2020 | 12.97 | 13.00 | 12.75 | 12.85 | 253,316 | -0.04(-0.31%) |
Oct 13, 2020 | 12.76 | 13.09 | 12.67 | 12.89 | 290,519 | +0.10(+0.74%) |
Oct 12, 2020 | 12.88 | 12.88 | 12.60 | 12.79 | 261,425 | +0.12(+0.99%) |
Oct 09, 2020 | 12.48 | 12.92 | 12.45 | 12.67 | 480,600 | +0.43(+3.47%) |
Oct 08, 2020 | 12.23 | 12.35 | 12.15 | 12.24 | 380,237 | +0.05(+0.45%) |
Oct 07, 2020 | 12.11 | 12.35 | 12.01 | 12.19 | 324,176 | +0.23(+1.92%) |
Oct 06, 2020 | 11.87 | 12.16 | 11.83 | 11.96 | 547,038 | +0.16(+1.36%) |
Oct 05, 2020 | 11.80 | 11.94 | 11.65 | 11.80 | 334,085 | +0.18(+1.55%) |
Oct 02, 2020 | 11.82 | 12.03 | 11.56 | 11.62 | 305,400 | -0.61(-4.99%) |
Oct 01, 2020 | 11.79 | 12.27 | 11.66 | 12.23 | 481,669 | +0.56(+4.80%) |
Sep 30, 2020 | 11.95 | 12.17 | 11.59 | 11.67 | 418,310 | -0.34(-2.83%) |
Sep 29, 2020 | 11.96 | 12.30 | 11.84 | 12.01 | 967,621 | +0.03(+0.25%) |
Sep 28, 2020 | 11.65 | 12.15 | 11.65 | 11.98 | 375,838 | +0.46(+3.99%) |
Sep 25, 2020 | 11.23 | 11.67 | 11.23 | 11.52 | 779,000 | +0.09(+0.79%) |
Sep 24, 2020 | 11.48 | 11.84 | 11.34 | 11.43 | 666,456 | -0.12(-1.04%) |
Sep 23, 2020 | 11.74 | 12.06 | 11.54 | 11.55 | 706,728 | -0.29(-2.45%) |
Sep 22, 2020 | 12.19 | 12.19 | 11.64 | 11.84 | 529,658 | -0.24(-1.99%) |
Sep 21, 2020 | 11.68 | 12.16 | 11.63 | 12.08 | 409,013 | -0.05(-0.41%) |
Sep 18, 2020 | 12.55 | 12.66 | 12.07 | 12.13 | 853,300 | -0.35(-2.80%) |
Sep 17, 2020 | 12.28 | 12.51 | 11.74 | 12.48 | 647,187 | +0.35(+2.89%) |
Sep 16, 2020 | 12.44 | 12.84 | 12.09 | 12.13 | 1,724,043 | +1.13(+10.27%) |
Sep 15, 2020 | 11.10 | 11.30 | 10.88 | 11.00 | 418,166 | -0.03(-0.27%) |
Sep 14, 2020 | 10.91 | 11.20 | 10.78 | 11.03 | 279,514 | +0.35(+3.28%) |
Sep 11, 2020 | 10.88 | 10.93 | 10.58 | 10.68 | 423,400 | -0.08(-0.74%) |
Sep 10, 2020 | 11.12 | 11.16 | 10.67 | 10.76 | 331,046 | -0.23(-2.09%) |
Sep 09, 2020 | 10.94 | 11.21 | 10.58 | 10.99 | 733,428 | +0.34(+3.19%) |
Sep 08, 2020 | 11.19 | 11.37 | 10.65 | 10.65 | 502,985 | -0.94(-8.11%) |
Sep 04, 2020 | 11.94 | 11.97 | 11.39 | 11.59 | 335,200 | -0.29(-2.44%) |
Sep 03, 2020 | 12.43 | 12.43 | 11.75 | 11.88 | 448,779 | -0.74(-5.90%) |
Sep 02, 2020 | 12.41 | 12.68 | 11.66 | 12.62 | 936,528 | +0.39(+3.23%) |
Sep 01, 2020 | 11.97 | 12.32 | 11.85 | 12.23 | 1,282,352 | +0.34(+2.86%) |
Aug 31, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 605,842 | -0.57(-4.57%) |
Aug 28, 2020 | 12.11 | 12.55 | 11.84 | 12.46 | 633,400 | +0.11(+0.89%) |
Aug 27, 2020 | 12.35 | 12.54 | 12.17 | 12.35 | 622,571 | +0.04(+0.32%) |
Aug 26, 2020 | 12.40 | 12.50 | 12.22 | 12.31 | 219,829 | -0.16(-1.28%) |
Aug 25, 2020 | 12.70 | 12.70 | 12.26 | 12.47 | 216,742 | +0.08(+0.65%) |
Aug 24, 2020 | 12.33 | 12.57 | 12.25 | 12.39 | 234,027 | +0.10(+0.81%) |
Aug 21, 2020 | 12.30 | 12.44 | 12.17 | 12.29 | 453,000 | -0.10(-0.81%) |
Aug 20, 2020 | 12.62 | 12.62 | 12.20 | 12.39 | 436,161 | -0.42(-3.28%) |
Aug 19, 2020 | 13.19 | 13.31 | 12.75 | 12.81 | 661,976 | -0.35(-2.66%) |
Aug 18, 2020 | 13.50 | 13.60 | 12.82 | 13.16 | 519,844 | -0.48(-3.52%) |
Aug 17, 2020 | 13.84 | 13.89 | 12.69 | 13.64 | 1,737,439 | -0.08(-0.62%) |
Aug 14, 2020 | 13.66 | 13.88 | 13.65 | 13.72 | 192,600 | +0.08(+0.62%) |
Aug 13, 2020 | 14.06 | 14.10 | 13.50 | 13.64 | 426,761 | -0.40(-2.85%) |
Aug 12, 2020 | 13.77 | 14.13 | 13.60 | 14.04 | 273,409 | +0.42(+3.08%) |
Aug 11, 2020 | 13.94 | 14.02 | 13.49 | 13.62 | 299,867 | -0.21(-1.52%) |
Aug 10, 2020 | 13.70 | 14.02 | 13.65 | 13.83 | 339,818 | +0.15(+1.10%) |
Aug 07, 2020 | 13.37 | 13.84 | 13.26 | 13.68 | 338,300 | +0.17(+1.26%) |
Aug 06, 2020 | 13.73 | 13.73 | 13.45 | 13.51 | 369,267 | -0.21(-1.49%) |
Aug 05, 2020 | 14.15 | 14.25 | 13.50 | 13.71 | 531,097 | -0.35(-2.45%) |
Aug 04, 2020 | 15.00 | 15.11 | 13.10 | 14.06 | 1,712,623 | -0.25(-1.75%) |
Aug 03, 2020 | 13.64 | 14.79 | 13.39 | 14.31 | 1,890,330 | +0.79(+5.84%) |
Jul 31, 2020 | 13.65 | 13.75 | 13.15 | 13.52 | 712,800 | -0.01(-0.07%) |
Jul 30, 2020 | 13.02 | 13.59 | 13.00 | 13.53 | 404,562 | +0.32(+2.42%) |
Jul 29, 2020 | 12.94 | 13.38 | 12.85 | 13.21 | 242,045 | +0.45(+3.53%) |
Jul 28, 2020 | 13.01 | 13.29 | 12.62 | 12.76 | 227,723 | -0.34(-2.60%) |
Jul 27, 2020 | 12.55 | 13.25 | 12.55 | 13.10 | 241,677 | +0.55(+4.38%) |
Jul 24, 2020 | 13.29 | 13.29 | 12.47 | 12.55 | 570,500 | -0.95(-7.04%) |
Jul 23, 2020 | 13.62 | 13.71 | 13.17 | 13.50 | 323,896 | +0.16(+1.20%) |
Jul 22, 2020 | 13.50 | 13.65 | 13.25 | 13.34 | 192,326 | -0.23(-1.69%) |
Jul 21, 2020 | 13.85 | 14.01 | 13.46 | 13.57 | 270,187 | -0.07(-0.51%) |
Jul 20, 2020 | 13.83 | 13.83 | 13.50 | 13.64 | 538,913 | +0.00(+0.00%) |
Jul 17, 2020 | 13.57 | 13.85 | 13.45 | 13.64 | 285,600 | +0.10(+0.74%) |
Jul 16, 2020 | 13.26 | 13.60 | 13.22 | 13.54 | 385,850 | -0.02(-0.15%) |
Jul 15, 2020 | 13.85 | 13.92 | 13.26 | 13.56 | 793,779 | +0.09(+0.67%) |
Jul 14, 2020 | 13.30 | 13.51 | 12.91 | 13.47 | 711,419 | +0.07(+0.52%) |
Jul 13, 2020 | 13.85 | 14.44 | 13.38 | 13.40 | 757,212 | -0.20(-1.47%) |
Jul 10, 2020 | 13.66 | 13.73 | 13.43 | 13.60 | 271,500 | -0.06(-0.44%) |
Jul 09, 2020 | 13.72 | 13.92 | 13.37 | 13.66 | 318,112 | -0.07(-0.51%) |
Jul 08, 2020 | 13.65 | 13.80 | 13.39 | 13.73 | 361,118 | +0.13(+0.96%) |
Jul 07, 2020 | 14.00 | 14.13 | 13.57 | 13.60 | 468,143 | -0.49(-3.48%) |
Jul 06, 2020 | 13.69 | 14.13 | 13.44 | 14.09 | 488,215 | +0.69(+5.15%) |
Jul 02, 2020 | 13.43 | 13.76 | 13.31 | 13.40 | 417,200 | +0.36(+2.76%) |
Jul 01, 2020 | 13.47 | 13.62 | 13.00 | 13.04 | 593,187 | -0.45(-3.34%) |
Jun 30, 2020 | 12.83 | 13.80 | 12.83 | 13.49 | 824,958 | +0.71(+5.56%) |
Jun 29, 2020 | 12.72 | 12.96 | 12.39 | 12.78 | 478,309 | +0.21(+1.67%) |
Jun 26, 2020 | 12.90 | 13.05 | 12.43 | 12.57 | 705,200 | -0.37(-2.86%) |
Jun 25, 2020 | 12.62 | 13.00 | 12.35 | 12.94 | 730,456 | +0.26(+2.05%) |
Jun 24, 2020 | 13.05 | 13.22 | 12.35 | 12.68 | 736,942 | -0.44(-3.35%) |
Jun 23, 2020 | 13.48 | 13.60 | 13.06 | 13.12 | 899,326 | -0.07(-0.53%) |
Jun 22, 2020 | 13.23 | 13.47 | 12.84 | 13.19 | 526,304 | -0.08(-0.60%) |
Jun 19, 2020 | 13.33 | 13.66 | 13.08 | 13.27 | 749,100 | +0.18(+1.38%) |
Jun 18, 2020 | 13.47 | 13.55 | 12.85 | 13.09 | 718,739 | -0.54(-3.96%) |
Jun 17, 2020 | 13.18 | 14.23 | 13.07 | 13.63 | 1,071,364 | +0.52(+3.97%) |
Jun 16, 2020 | 13.30 | 13.38 | 12.73 | 13.11 | 410,705 | +0.37(+2.90%) |
Jun 15, 2020 | 12.10 | 13.04 | 12.10 | 12.74 | 481,013 | +0.13(+1.03%) |
Jun 12, 2020 | 13.00 | 13.01 | 12.23 | 12.61 | 576,400 | +0.26(+2.11%) |
Jun 11, 2020 | 12.55 | 13.12 | 12.18 | 12.35 | 1,412,059 | -0.77(-5.87%) |
Jun 10, 2020 | 13.62 | 13.71 | 12.95 | 13.12 | 433,035 | -0.60(-4.37%) |
Jun 09, 2020 | 13.22 | 14.31 | 13.09 | 13.72 | 1,222,252 | +0.23(+1.70%) |
Jun 08, 2020 | 14.26 | 14.36 | 13.18 | 13.49 | 1,187,959 | -0.74(-5.23%) |
Jun 05, 2020 | 13.45 | 14.36 | 13.40 | 14.23 | 710,300 | +1.54(+12.17%) |
Jun 04, 2020 | 12.27 | 12.88 | 12.09 | 12.69 | 606,916 | +0.35(+2.84%) |
Jun 03, 2020 | 12.14 | 12.46 | 11.76 | 12.34 | 813,450 | +0.44(+3.70%) |
Jun 02, 2020 | 12.01 | 12.28 | 11.70 | 11.90 | 1,471,670 | +0.01(+0.08%) |