Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.62 | 19.12 | 18.07 | 18.25 | 144,132 | -0.50(-2.67%) |
Apr 29, 2021 | 18.75 | 18.75 | 18.00 | 18.75 | 27,579 | +0.00(+0.00%) |
Apr 28, 2021 | 17.25 | 18.75 | 17.25 | 18.75 | 42,086 | +1.40(+8.07%) |
Apr 27, 2021 | 17.50 | 18.25 | 17.25 | 17.35 | 23,946 | -0.11(-0.63%) |
Apr 26, 2021 | 17.50 | 17.50 | 17.25 | 17.46 | 27,779 | -0.11(-0.60%) |
Apr 23, 2021 | 17.25 | 17.57 | 17.25 | 17.57 | 22,232 | +0.32(+1.83%) |
Apr 22, 2021 | 17.50 | 17.50 | 17.09 | 17.25 | 23,341 | -0.15(-0.85%) |
Apr 21, 2021 | 18.00 | 18.00 | 17.32 | 17.40 | 34,366 | +0.10(+0.56%) |
Apr 20, 2021 | 18.00 | 18.62 | 17.25 | 17.30 | 35,361 | -1.05(-5.72%) |
Apr 19, 2021 | 18.00 | 18.62 | 17.88 | 18.35 | 45,488 | +0.36(+1.99%) |
Apr 16, 2021 | 18.48 | 18.50 | 17.58 | 17.99 | 36,120 | +0.21(+1.17%) |
Apr 15, 2021 | 16.88 | 18.12 | 16.75 | 17.79 | 55,646 | +1.29(+7.79%) |
Apr 14, 2021 | 17.25 | 17.25 | 16.25 | 16.50 | 22,159 | -0.53(-3.13%) |
Apr 13, 2021 | 17.25 | 17.26 | 16.75 | 17.03 | 24,575 | -0.12(-0.71%) |
Apr 12, 2021 | 17.50 | 17.75 | 17.00 | 17.16 | 24,261 | -0.61(-3.43%) |
Apr 09, 2021 | 18.00 | 18.48 | 17.75 | 17.77 | 24,792 | -0.73(-3.97%) |
Apr 08, 2021 | 17.43 | 18.65 | 17.25 | 18.50 | 31,538 | +1.06(+6.09%) |
Apr 07, 2021 | 17.55 | 17.68 | 17.00 | 17.44 | 15,284 | -0.21(-1.22%) |
Apr 06, 2021 | 17.25 | 17.75 | 16.88 | 17.65 | 39,414 | +0.65(+3.84%) |
Apr 05, 2021 | 17.25 | 17.50 | 16.75 | 17.00 | 25,211 | -0.32(-1.88%) |
Apr 01, 2021 | 16.75 | 17.57 | 16.75 | 17.32 | 36,600 | +0.84(+5.11%) |
Mar 31, 2021 | 15.25 | 16.66 | 15.25 | 16.48 | 31,847 | +1.12(+7.26%) |
Mar 30, 2021 | 15.75 | 15.75 | 15.12 | 15.37 | 43,154 | -0.45(-2.83%) |
Mar 29, 2021 | 16.69 | 16.69 | 15.64 | 15.81 | 30,629 | -0.95(-5.64%) |
Mar 26, 2021 | 16.02 | 16.76 | 15.88 | 16.76 | 26,408 | +0.76(+4.75%) |
Mar 25, 2021 | 16.50 | 16.75 | 15.25 | 16.00 | 73,926 | -1.00(-5.88%) |
Mar 24, 2021 | 17.25 | 17.25 | 16.50 | 17.00 | 34,907 | +0.14(+0.83%) |
Mar 23, 2021 | 18.30 | 18.50 | 16.52 | 16.86 | 55,720 | -1.78(-9.53%) |
Mar 22, 2021 | 19.25 | 19.25 | 18.15 | 18.64 | 34,354 | -0.54(-2.82%) |
Mar 19, 2021 | 18.68 | 19.18 | 17.88 | 19.18 | 26,188 | +0.50(+2.65%) |
Mar 18, 2021 | 18.48 | 18.93 | 18.13 | 18.68 | 21,518 | -0.39(-2.06%) |
Mar 17, 2021 | 18.25 | 19.25 | 17.62 | 19.07 | 46,331 | +0.32(+1.72%) |
Mar 16, 2021 | 18.75 | 19.00 | 18.00 | 18.75 | 40,734 | -0.07(-0.40%) |
Mar 15, 2021 | 18.03 | 18.88 | 17.88 | 18.82 | 50,551 | +0.97(+5.46%) |
Mar 12, 2021 | 17.25 | 17.88 | 17.00 | 17.85 | 29,344 | +0.10(+0.56%) |
Mar 11, 2021 | 17.50 | 18.00 | 17.25 | 17.75 | 51,977 | +0.32(+1.81%) |
Mar 10, 2021 | 17.50 | 17.75 | 16.57 | 17.43 | 52,280 | -0.18(-1.04%) |
Mar 09, 2021 | 17.43 | 17.75 | 17.00 | 17.62 | 59,299 | +0.87(+5.18%) |
Mar 08, 2021 | 17.23 | 17.59 | 15.95 | 16.75 | 92,281 | -0.41(-2.36%) |
Mar 05, 2021 | 16.56 | 17.24 | 15.76 | 17.16 | 77,540 | +0.66(+3.97%) |
Mar 04, 2021 | 18.50 | 18.50 | 16.25 | 16.50 | 152,529 | -2.50(-13.16%) |
Mar 03, 2021 | 19.50 | 19.75 | 18.75 | 19.00 | 53,475 | -1.00(-5.00%) |
Mar 02, 2021 | 18.93 | 20.00 | 18.75 | 20.00 | 58,580 | +1.10(+5.82%) |
Mar 01, 2021 | 19.70 | 20.00 | 18.75 | 18.90 | 60,357 | -0.38(-1.95%) |
Feb 26, 2021 | 19.25 | 19.66 | 18.38 | 19.27 | 69,008 | -0.70(-3.49%) |
Feb 25, 2021 | 20.75 | 21.08 | 19.25 | 19.97 | 100,423 | -1.28(-6.01%) |
Feb 24, 2021 | 20.00 | 21.75 | 20.00 | 21.25 | 72,467 | +0.15(+0.70%) |
Feb 23, 2021 | 20.00 | 21.25 | 18.00 | 21.10 | 189,501 | +0.13(+0.63%) |
Feb 22, 2021 | 21.00 | 21.75 | 20.51 | 20.97 | 210,036 | +0.34(+1.66%) |
Feb 19, 2021 | 20.75 | 20.95 | 20.12 | 20.63 | 108,472 | -0.12(-0.59%) |
Feb 18, 2021 | 23.00 | 23.00 | 20.25 | 20.75 | 118,512 | -1.91(-8.41%) |
Feb 17, 2021 | 23.12 | 23.12 | 22.06 | 22.66 | 103,244 | -1.09(-4.61%) |
Feb 16, 2021 | 23.75 | 23.75 | 23.00 | 23.75 | 106,421 | -0.16(-0.66%) |
Feb 12, 2021 | 23.42 | 24.25 | 23.00 | 23.91 | 112,884 | -0.06(-0.26%) |
Feb 11, 2021 | 24.75 | 25.25 | 23.12 | 23.97 | 297,416 | -0.36(-1.46%) |
Feb 10, 2021 | 24.25 | 24.72 | 22.50 | 24.32 | 305,023 | +1.83(+8.14%) |
Feb 09, 2021 | 21.88 | 22.75 | 21.73 | 22.50 | 113,973 | +1.00(+4.63%) |
Feb 08, 2021 | 22.25 | 22.50 | 21.25 | 21.50 | 121,280 | -0.35(-1.60%) |
Feb 05, 2021 | 20.75 | 22.37 | 20.50 | 21.85 | 107,960 | +1.35(+6.59%) |
Feb 04, 2021 | 21.25 | 21.25 | 20.00 | 20.50 | 150,776 | -1.27(-5.82%) |
Feb 03, 2021 | 22.50 | 22.56 | 20.75 | 21.77 | 111,217 | -0.70(-3.09%) |
Feb 02, 2021 | 23.25 | 23.25 | 19.56 | 22.46 | 304,724 | -2.54(-10.15%) |
Feb 01, 2021 | 27.50 | 32.50 | 23.14 | 25.00 | 884,235 | +4.12(+19.76%) |
Jan 29, 2021 | 19.00 | 22.12 | 19.00 | 20.88 | 314,180 | +2.90(+16.15%) |
Jan 28, 2021 | 16.85 | 18.00 | 16.45 | 17.97 | 139,003 | +2.31(+14.73%) |
Jan 27, 2021 | 16.40 | 16.50 | 15.25 | 15.66 | 93,519 | -1.09(-6.48%) |
Jan 26, 2021 | 16.50 | 17.00 | 16.25 | 16.75 | 44,908 | +0.25(+1.52%) |
Jan 25, 2021 | 17.25 | 17.25 | 16.00 | 16.50 | 55,312 | -0.58(-3.41%) |
Jan 22, 2021 | 17.12 | 17.12 | 16.29 | 17.08 | 39,640 | -0.55(-3.09%) |
Jan 21, 2021 | 17.52 | 17.98 | 17.00 | 17.63 | 67,157 | +0.13(+0.73%) |
Jan 20, 2021 | 17.00 | 17.75 | 16.50 | 17.50 | 43,798 | +0.61(+3.63%) |
Jan 19, 2021 | 16.50 | 17.02 | 16.00 | 16.89 | 66,125 | +0.77(+4.78%) |
Jan 15, 2021 | 18.00 | 18.00 | 15.75 | 16.12 | 148,308 | -1.50(-8.54%) |
Jan 14, 2021 | 18.50 | 18.64 | 17.48 | 17.62 | 84,517 | -0.63(-3.44%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.00 | 18.25 | 53,712 | +0.00(+0.00%) |
Jan 12, 2021 | 18.75 | 19.08 | 17.80 | 18.25 | 41,767 | -0.67(-3.55%) |
Jan 11, 2021 | 19.25 | 19.31 | 18.25 | 18.92 | 49,237 | +0.14(+0.76%) |
Jan 08, 2021 | 19.38 | 19.50 | 17.75 | 18.78 | 99,476 | -1.22(-6.10%) |
Jan 07, 2021 | 20.00 | 20.50 | 19.25 | 20.00 | 53,552 | -0.14(-0.68%) |
Jan 06, 2021 | 19.75 | 20.79 | 19.65 | 20.14 | 48,151 | -0.41(-2.01%) |
Jan 05, 2021 | 21.00 | 21.25 | 19.87 | 20.55 | 63,884 | -0.16(-0.76%) |
Jan 04, 2021 | 20.95 | 21.20 | 19.70 | 20.71 | 129,412 | +1.71(+8.99%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 122,117 | +0.75(+4.11%) | |
Dec 30, 2020 | 18.00 | 18.25 | 17.00 | 18.25 | 122,117 | +0.23(+1.29%) |
Dec 29, 2020 | 18.12 | 18.50 | 17.55 | 18.02 | 36,469 | -0.18(-0.98%) |
Dec 28, 2020 | 18.75 | 19.00 | 17.62 | 18.20 | 49,532 | -0.08(-0.44%) |
Dec 24, 2020 | 19.25 | 19.25 | 17.84 | 18.27 | 26,136 | -0.48(-2.53%) |
Dec 23, 2020 | 17.75 | 18.75 | 17.25 | 18.75 | 71,504 | +1.24(+7.07%) |
Dec 22, 2020 | 19.74 | 19.74 | 17.38 | 17.51 | 116,113 | -0.59(-3.27%) |
Dec 21, 2020 | 17.25 | 18.34 | 16.82 | 18.11 | 120,585 | +1.75(+10.73%) |
Dec 18, 2020 | 15.47 | 17.10 | 15.25 | 16.35 | 158,184 | +1.25(+8.28%) |
Dec 17, 2020 | 15.22 | 15.48 | 14.75 | 15.10 | 63,299 | +0.81(+5.69%) |
Dec 16, 2020 | 14.16 | 14.47 | 13.75 | 14.29 | 43,536 | +0.29(+2.05%) |
Dec 15, 2020 | 14.00 | 14.25 | 13.50 | 14.00 | 73,995 | +0.50(+3.70%) |
Dec 14, 2020 | 14.75 | 15.00 | 13.50 | 13.50 | 190,430 | -1.16(-7.93%) |
Dec 11, 2020 | 15.25 | 15.25 | 14.50 | 14.66 | 34,488 | -0.34(-2.25%) |
Dec 10, 2020 | 15.50 | 15.50 | 15.00 | 15.00 | 30,875 | +0.00(+0.00%) |
Dec 09, 2020 | 15.50 | 15.75 | 14.75 | 15.00 | 61,731 | -0.62(-4.00%) |
Dec 08, 2020 | 15.75 | 15.75 | 15.14 | 15.62 | 37,268 | +0.20(+1.31%) |
Dec 07, 2020 | 14.53 | 15.72 | 14.25 | 15.42 | 90,854 | +0.93(+6.44%) |
Dec 04, 2020 | 14.75 | 14.81 | 14.05 | 14.49 | 45,164 | +0.42(+2.95%) |
Dec 03, 2020 | 15.50 | 15.50 | 13.81 | 14.07 | 49,042 | -0.68(-4.58%) |
Dec 02, 2020 | 15.00 | 15.00 | 14.25 | 14.75 | 46,384 | -0.25(-1.67%) |
Dec 01, 2020 | 14.25 | 15.00 | 14.25 | 15.00 | 83,833 | +1.25(+9.09%) |
Nov 30, 2020 | 13.75 | 14.00 | 12.75 | 13.75 | 84,073 | -0.07(-0.54%) |
Nov 27, 2020 | 12.50 | 13.87 | 12.50 | 13.82 | 68,584 | +1.08(+8.45%) |
Nov 25, 2020 | 12.50 | 12.88 | 12.01 | 12.75 | 60,420 | +0.81(+6.81%) |
Nov 24, 2020 | 12.00 | 12.07 | 11.75 | 11.94 | 42,293 | -0.14(-1.16%) |
Nov 23, 2020 | 12.00 | 12.25 | 11.63 | 12.07 | 56,801 | +0.09(+0.73%) |
Nov 20, 2020 | 11.94 | 12.00 | 11.44 | 11.99 | 26,848 | +0.34(+2.92%) |
Nov 19, 2020 | 12.12 | 12.13 | 11.55 | 11.65 | 36,895 | -0.35(-2.94%) |
Nov 18, 2020 | 11.50 | 12.25 | 11.25 | 12.00 | 79,431 | +0.76(+6.79%) |
Nov 17, 2020 | 11.44 | 11.49 | 10.93 | 11.24 | 34,200 | +0.11(+0.99%) |
Nov 16, 2020 | 11.06 | 11.50 | 11.02 | 11.13 | 24,056 | -0.25(-2.20%) |
Nov 13, 2020 | 11.69 | 11.81 | 11.20 | 11.38 | 28,172 | -0.12(-1.07%) |
Nov 12, 2020 | 11.25 | 11.97 | 11.14 | 11.50 | 34,369 | +0.25(+2.22%) |
Nov 11, 2020 | 11.75 | 11.75 | 11.25 | 11.25 | 31,417 | -0.51(-4.34%) |
Nov 10, 2020 | 12.00 | 12.32 | 11.53 | 11.76 | 26,984 | -0.09(-0.76%) |
Nov 09, 2020 | 12.12 | 12.25 | 11.57 | 11.85 | 79,969 | -0.78(-6.14%) |
Nov 06, 2020 | 13.00 | 13.35 | 12.10 | 12.62 | 61,476 | +0.12(+1.00%) |
Nov 05, 2020 | 11.25 | 12.75 | 11.25 | 12.50 | 139,961 | +1.64(+15.07%) |
Nov 04, 2020 | 11.40 | 11.50 | 10.64 | 10.86 | 22,070 | -0.38(-3.38%) |
Nov 03, 2020 | 11.25 | 11.50 | 10.84 | 11.24 | 24,030 | +0.38(+3.55%) |
Nov 02, 2020 | 10.61 | 11.10 | 10.50 | 10.86 | 31,437 | +0.36(+3.40%) |
Oct 30, 2020 | 10.75 | 10.88 | 10.38 | 10.50 | 28,480 | +0.00(+0.02%) |
Oct 29, 2020 | 10.75 | 10.97 | 10.27 | 10.50 | 39,378 | -0.18(-1.69%) |
Oct 28, 2020 | 11.22 | 11.25 | 10.50 | 10.68 | 72,778 | -0.92(-7.93%) |
Oct 27, 2020 | 11.57 | 11.73 | 11.25 | 11.60 | 121,834 | +0.27(+2.41%) |
Oct 26, 2020 | 11.25 | 11.78 | 11.12 | 11.32 | 39,778 | -0.04(-0.40%) |
Oct 23, 2020 | 12.00 | 12.27 | 11.06 | 11.37 | 36,952 | +0.18(+1.63%) |
Oct 22, 2020 | 12.18 | 12.18 | 11.05 | 11.19 | 54,676 | -0.82(-6.87%) |
Oct 21, 2020 | 11.88 | 12.25 | 11.50 | 12.01 | 76,513 | +0.39(+3.33%) |
Oct 20, 2020 | 11.75 | 12.00 | 11.50 | 11.62 | 54,761 | -0.21(-1.82%) |
Oct 19, 2020 | 12.00 | 12.22 | 11.62 | 11.84 | 73,151 | +0.09(+0.77%) |
Oct 16, 2020 | 11.62 | 11.75 | 11.00 | 11.75 | 45,732 | +0.30(+2.64%) |
Oct 15, 2020 | 11.00 | 11.50 | 10.55 | 11.45 | 24,649 | +0.23(+2.10%) |
Oct 14, 2020 | 11.25 | 11.65 | 11.00 | 11.21 | 46,186 | -0.04(-0.33%) |
Oct 13, 2020 | 11.00 | 11.25 | 10.50 | 11.25 | 45,034 | +0.53(+4.90%) |
Oct 12, 2020 | 10.74 | 10.94 | 10.50 | 10.72 | 46,602 | -0.03(-0.23%) |
Oct 09, 2020 | 10.75 | 10.89 | 10.37 | 10.75 | 42,832 | +0.38(+3.64%) |
Oct 08, 2020 | 10.75 | 10.75 | 10.25 | 10.37 | 66,699 | -0.28(-2.61%) |
Oct 07, 2020 | 10.25 | 12.50 | 10.18 | 10.65 | 587,971 | +0.62(+6.23%) |
Oct 06, 2020 | 10.56 | 10.59 | 10.03 | 10.03 | 48,227 | -0.52(-4.93%) |
Oct 05, 2020 | 10.50 | 10.62 | 10.36 | 10.54 | 23,209 | +0.20(+1.88%) |
Oct 02, 2020 | 10.56 | 10.62 | 10.12 | 10.35 | 98,948 | -0.50(-4.61%) |
Oct 01, 2020 | 10.62 | 10.99 | 10.50 | 10.85 | 22,421 | +0.35(+3.33%) |
Sep 30, 2020 | 10.74 | 10.80 | 10.31 | 10.50 | 12,475 | -0.36(-3.34%) |
Sep 29, 2020 | 10.76 | 10.92 | 10.75 | 10.86 | 31,613 | +0.11(+1.05%) |
Sep 28, 2020 | 10.55 | 10.84 | 10.28 | 10.75 | 27,912 | +0.47(+4.62%) |
Sep 25, 2020 | 10.38 | 10.45 | 10.08 | 10.28 | 17,860 | -0.02(-0.17%) |
Sep 24, 2020 | 9.777 | 10.56 | 9.523 | 10.29 | 49,478 | +0.36(+3.60%) |
Sep 23, 2020 | 10.36 | 10.62 | 9.777 | 9.935 | 54,232 | -0.49(-4.72%) |
Sep 22, 2020 | 10.59 | 11.00 | 10.36 | 10.43 | 39,594 | -0.21(-1.93%) |
Sep 21, 2020 | 11.25 | 11.47 | 10.50 | 10.63 | 82,401 | -0.72(-6.32%) |
Sep 18, 2020 | 12.00 | 12.00 | 11.25 | 11.35 | 58,164 | -0.21(-1.80%) |
Sep 17, 2020 | 11.25 | 11.93 | 11.05 | 11.56 | 44,755 | +0.06(+0.50%) |
Sep 16, 2020 | 11.75 | 11.75 | 11.50 | 11.50 | 27,040 | -0.09(-0.73%) |
Sep 15, 2020 | 11.75 | 11.75 | 11.25 | 11.59 | 31,999 | +0.09(+0.74%) |
Sep 14, 2020 | 11.50 | 11.75 | 11.25 | 11.50 | 49,622 | +0.43(+3.91%) |
Sep 11, 2020 | 11.49 | 11.49 | 11.00 | 11.07 | 22,624 | -0.28(-2.49%) |
Sep 10, 2020 | 11.75 | 11.75 | 11.28 | 11.35 | 33,791 | +0.00(+0.00%) |
Sep 09, 2020 | 10.75 | 11.50 | 10.82 | 11.35 | 38,024 | +0.40(+3.65%) |
Sep 08, 2020 | 11.20 | 11.20 | 10.72 | 10.95 | 26,946 | -0.25(-2.25%) |
Sep 04, 2020 | 11.00 | 11.31 | 10.50 | 11.20 | 34,244 | +0.10(+0.88%) |
Sep 03, 2020 | 11.25 | 11.25 | 10.65 | 11.11 | 43,574 | -0.06(-0.54%) |
Sep 02, 2020 | 11.50 | 11.50 | 10.99 | 11.16 | 44,369 | -0.34(-2.91%) |
Sep 01, 2020 | 11.75 | 11.94 | 11.39 | 11.50 | 92,825 | -0.14(-1.25%) |
Aug 31, 2020 | 11.50 | 11.75 | 11.38 | 11.64 | 98,292 | +0.30(+2.69%) |
Aug 28, 2020 | 11.00 | 11.43 | 10.75 | 11.34 | 85,808 | +0.79(+7.44%) |
Aug 27, 2020 | 11.00 | 11.00 | 10.28 | 10.55 | 32,674 | -0.09(-0.80%) |
Aug 26, 2020 | 9.750 | 10.91 | 9.750 | 10.64 | 74,857 | +0.85(+8.65%) |
Aug 25, 2020 | 10.25 | 10.25 | 9.750 | 9.793 | 36,275 | -0.28(-2.80%) |
Aug 24, 2020 | 10.60 | 10.75 | 9.830 | 10.07 | 69,901 | -0.53(-4.95%) |
Aug 21, 2020 | 10.75 | 10.99 | 10.54 | 10.60 | 37,832 | -0.39(-3.59%) |
Aug 20, 2020 | 10.80 | 11.03 | 10.65 | 10.99 | 29,187 | +0.07(+0.69%) |
Aug 19, 2020 | 11.00 | 11.19 | 10.61 | 10.92 | 52,120 | -0.19(-1.73%) |
Aug 18, 2020 | 11.62 | 11.75 | 10.89 | 11.11 | 83,985 | -0.26(-2.29%) |
Aug 17, 2020 | 11.01 | 11.94 | 10.57 | 11.37 | 273,908 | +0.88(+8.41%) |
Aug 14, 2020 | 11.00 | 11.30 | 10.49 | 10.49 | 66,944 | -0.75(-6.67%) |
Aug 13, 2020 | 10.72 | 11.30 | 10.72 | 11.24 | 59,630 | +0.52(+4.80%) |
Aug 12, 2020 | 10.75 | 11.00 | 10.50 | 10.72 | 35,391 | +0.11(+1.06%) |
Aug 11, 2020 | 10.75 | 10.79 | 10.38 | 10.61 | 86,642 | -0.42(-3.79%) |
Aug 10, 2020 | 11.25 | 11.67 | 10.93 | 11.03 | 101,192 | +0.14(+1.33%) |
Aug 07, 2020 | 11.46 | 11.53 | 10.58 | 10.88 | 80,844 | -0.58(-5.04%) |
Aug 06, 2020 | 12.31 | 12.50 | 11.30 | 11.46 | 140,245 | -0.48(-4.04%) |
Aug 05, 2020 | 11.50 | 12.12 | 11.50 | 11.95 | 213,029 | +0.70(+6.18%) |
Aug 04, 2020 | 11.00 | 11.25 | 10.75 | 11.25 | 80,934 | +0.46(+4.21%) |
Aug 03, 2020 | 10.79 | 11.00 | 10.32 | 10.79 | 65,326 | +0.10(+0.96%) |
Jul 31, 2020 | 10.38 | 10.75 | 10.25 | 10.69 | 69,980 | +0.47(+4.62%) |
Jul 30, 2020 | 10.50 | 10.50 | 9.668 | 10.22 | 66,731 | -0.26(-2.48%) |
Jul 29, 2020 | 10.49 | 10.80 | 9.675 | 10.48 | 100,686 | +0.00(+0.00%) |
Jul 28, 2020 | 10.75 | 11.00 | 9.950 | 10.48 | 160,529 | -0.52(-4.73%) |
Jul 27, 2020 | 11.50 | 12.00 | 11.00 | 11.00 | 117,889 | -0.14(-1.30%) |
Jul 24, 2020 | 11.53 | 11.53 | 10.73 | 11.14 | 102,604 | -0.11(-0.93%) |
Jul 23, 2020 | 11.50 | 11.75 | 11.00 | 11.25 | 187,550 | -0.25(-2.17%) |
Jul 22, 2020 | 10.75 | 11.50 | 10.75 | 11.50 | 578,380 | -2.25(-16.36%) |
Jul 21, 2020 | 14.50 | 14.50 | 13.75 | 13.75 | 108,732 | +0.00(+0.00%) |
Jul 20, 2020 | 13.00 | 14.25 | 12.25 | 13.75 | 132,864 | +1.60(+13.19%) |
Jul 17, 2020 | 12.00 | 12.22 | 11.50 | 12.15 | 57,236 | +0.40(+3.38%) |
Jul 16, 2020 | 12.00 | 12.30 | 11.43 | 11.75 | 58,633 | -0.25(-2.08%) |
Jul 15, 2020 | 11.75 | 12.00 | 11.00 | 12.00 | 30,953 | +0.71(+6.24%) |
Jul 14, 2020 | 10.77 | 11.33 | 10.72 | 11.29 | 39,359 | +0.61(+5.68%) |
Jul 13, 2020 | 11.53 | 12.25 | 10.69 | 10.69 | 78,660 | -0.11(-1.04%) |
Jul 10, 2020 | 11.25 | 11.75 | 10.75 | 10.80 | 33,548 | -0.30(-2.70%) |
Jul 09, 2020 | 12.25 | 12.38 | 10.66 | 11.10 | 84,423 | -0.62(-5.33%) |
Jul 08, 2020 | 12.11 | 12.25 | 11.52 | 11.72 | 58,959 | +0.58(+5.23%) |
Jul 07, 2020 | 10.68 | 11.25 | 10.43 | 11.14 | 41,734 | +0.47(+4.40%) |
Jul 06, 2020 | 10.75 | 11.50 | 10.53 | 10.67 | 37,711 | +0.14(+1.33%) |
Jul 02, 2020 | 11.00 | 11.24 | 10.19 | 10.53 | 35,876 | -0.04(-0.43%) |
Jul 01, 2020 | 11.00 | 11.50 | 10.27 | 10.58 | 59,946 | -0.17(-1.60%) |
Jun 30, 2020 | 9.750 | 10.93 | 9.500 | 10.75 | 81,492 | +1.25(+13.16%) |
Jun 29, 2020 | 9.500 | 9.588 | 9.145 | 9.500 | 29,563 | +0.07(+0.74%) |
Jun 26, 2020 | 9.562 | 9.998 | 9.225 | 9.430 | 43,600 | -0.06(-0.66%) |
Jun 25, 2020 | 9.500 | 9.750 | 9.252 | 9.492 | 38,603 | -0.37(-3.70%) |
Jun 24, 2020 | 8.648 | 10.75 | 8.502 | 9.857 | 107,378 | +1.26(+14.62%) |
Jun 23, 2020 | 9.000 | 9.250 | 8.527 | 8.600 | 57,129 | -0.05(-0.55%) |
Jun 22, 2020 | 8.625 | 8.925 | 8.205 | 8.648 | 57,549 | +0.44(+5.39%) |
Jun 19, 2020 | 8.625 | 8.990 | 8.205 | 8.205 | 59,348 | -0.17(-2.00%) |
Jun 18, 2020 | 9.213 | 9.213 | 8.373 | 8.373 | 17,958 | -0.29(-3.35%) |
Jun 17, 2020 | 9.000 | 9.152 | 8.662 | 8.662 | 17,912 | -0.49(-5.35%) |
Jun 16, 2020 | 9.250 | 9.500 | 8.805 | 9.152 | 36,387 | -0.09(-0.97%) |
Jun 15, 2020 | 8.232 | 9.242 | 7.750 | 9.242 | 38,717 | +0.54(+6.24%) |
Jun 12, 2020 | 8.500 | 9.248 | 8.475 | 8.700 | 38,104 | +0.25(+2.96%) |
Jun 11, 2020 | 9.250 | 9.935 | 8.375 | 8.450 | 74,649 | -1.43(-14.45%) |
Jun 10, 2020 | 9.775 | 10.25 | 9.148 | 9.877 | 65,384 | +0.43(+4.61%) |
Jun 09, 2020 | 10.00 | 10.18 | 9.375 | 9.443 | 38,444 | -0.55(-5.55%) |
Jun 08, 2020 | 10.25 | 10.50 | 9.000 | 9.998 | 100,357 | -0.21(-2.03%) |
Jun 05, 2020 | 10.79 | 10.79 | 9.752 | 10.21 | 63,816 | -0.59(-5.47%) |
Jun 04, 2020 | 10.25 | 11.00 | 10.00 | 10.79 | 49,948 | +0.29(+2.76%) |
Jun 03, 2020 | 11.00 | 11.00 | 10.00 | 10.51 | 80,807 | -0.74(-6.62%) |
Jun 02, 2020 | 10.75 | 13.25 | 10.25 | 11.25 | 185,215 | +1.50(+15.36%) |
Jun 01, 2020 | 8.750 | 9.873 | 8.700 | 9.752 | 82,754 | +1.23(+14.47%) |
May 29, 2020 | 8.350 | 8.750 | 8.350 | 8.520 | 48,792 | +0.52(+6.50%) |
May 28, 2020 | 8.250 | 8.250 | 7.750 | 8.000 | 46,881 | +0.06(+0.72%) |
May 27, 2020 | 8.200 | 8.762 | 7.775 | 7.942 | 58,455 | -0.27(-3.26%) |
May 26, 2020 | 8.750 | 8.825 | 8.125 | 8.210 | 71,401 | -0.26(-3.13%) |
May 22, 2020 | 8.000 | 8.500 | 8.000 | 8.475 | 36,260 | +0.52(+6.57%) |
May 21, 2020 | 8.248 | 8.250 | 7.750 | 7.952 | 58,939 | -0.37(-4.42%) |
May 20, 2020 | 8.000 | 8.492 | 7.820 | 8.320 | 72,680 | +0.70(+9.19%) |
May 19, 2020 | 7.388 | 7.872 | 7.000 | 7.620 | 74,582 | +0.50(+6.95%) |
May 18, 2020 | 7.500 | 7.500 | 6.875 | 7.125 | 81,006 | +0.48(+7.26%) |
May 15, 2020 | 6.000 | 6.750 | 5.978 | 6.643 | 135,512 | +0.77(+13.06%) |
May 14, 2020 | 5.750 | 5.978 | 5.475 | 5.875 | 69,306 | +0.12(+2.17%) |
May 13, 2020 | 5.750 | 5.750 | 5.250 | 5.750 | 64,976 | +0.18(+3.19%) |
May 12, 2020 | 5.500 | 5.655 | 5.450 | 5.572 | 53,080 | +0.20(+3.67%) |
May 11, 2020 | 5.700 | 5.800 | 5.375 | 5.375 | 40,159 | -0.13(-2.36%) |
May 08, 2020 | 5.700 | 5.700 | 5.438 | 5.505 | 34,824 | +0.04(+0.64%) |
May 07, 2020 | 5.500 | 5.750 | 5.275 | 5.470 | 64,356 | -0.16(-2.76%) |
May 06, 2020 | 5.500 | 5.625 | 5.275 | 5.625 | 38,839 | +0.05(+0.90%) |
May 05, 2020 | 5.700 | 5.700 | 5.317 | 5.575 | 40,489 | +0.00(+0.00%) |
May 04, 2020 | 5.575 | 5.787 | 5.362 | 5.575 | 41,851 | +0.00(+0.00%) |