Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.20 | 25.39 | 24.98 | 25.01 | 777,900 | -0.21(-0.83%) |
Apr 29, 2021 | 25.60 | 25.64 | 25.20 | 25.22 | 886,059 | -0.21(-0.83%) |
Apr 28, 2021 | 25.42 | 25.66 | 25.33 | 25.43 | 495,333 | -0.03(-0.12%) |
Apr 27, 2021 | 25.68 | 25.73 | 25.34 | 25.46 | 760,557 | -0.13(-0.51%) |
Apr 26, 2021 | 25.94 | 25.98 | 25.30 | 25.59 | 521,993 | -0.28(-1.08%) |
Apr 23, 2021 | 25.89 | 26.24 | 25.85 | 25.87 | 363,600 | +0.00(+0.00%) |
Apr 22, 2021 | 26.00 | 26.09 | 25.70 | 25.87 | 574,258 | -0.09(-0.35%) |
Apr 21, 2021 | 25.58 | 26.10 | 25.55 | 25.96 | 852,416 | +0.28(+1.09%) |
Apr 20, 2021 | 25.95 | 26.14 | 25.63 | 25.68 | 618,988 | -0.33(-1.27%) |
Apr 19, 2021 | 25.22 | 26.05 | 25.22 | 26.01 | 1,544,134 | +0.86(+3.42%) |
Apr 16, 2021 | 25.50 | 25.73 | 25.12 | 25.15 | 834,600 | -0.35(-1.37%) |
Apr 15, 2021 | 25.15 | 25.57 | 25.09 | 25.50 | 534,731 | +0.32(+1.27%) |
Apr 14, 2021 | 25.32 | 25.45 | 24.93 | 25.18 | 507,566 | -0.08(-0.32%) |
Apr 13, 2021 | 25.45 | 25.50 | 25.00 | 25.26 | 346,793 | -0.03(-0.12%) |
Apr 12, 2021 | 25.56 | 25.71 | 24.90 | 25.29 | 927,356 | -0.54(-2.09%) |
Apr 09, 2021 | 26.22 | 26.39 | 25.78 | 25.83 | 893,700 | -0.52(-1.97%) |
Apr 08, 2021 | 26.40 | 26.54 | 26.30 | 26.35 | 585,128 | -0.06(-0.23%) |
Apr 07, 2021 | 26.55 | 26.76 | 26.30 | 26.41 | 1,293,577 | -0.32(-1.20%) |
Apr 06, 2021 | 26.56 | 26.81 | 26.20 | 26.73 | 1,764,312 | -0.23(-0.85%) |
Apr 05, 2021 | 25.38 | 26.98 | 25.04 | 26.96 | 2,503,123 | +1.92(+7.67%) |
Apr 01, 2021 | 25.40 | 25.42 | 24.92 | 25.04 | 1,029,300 | +0.14(+0.56%) |
Mar 31, 2021 | 24.98 | 25.19 | 24.76 | 24.90 | 1,297,359 | -0.19(-0.76%) |
Mar 30, 2021 | 25.65 | 25.76 | 24.52 | 25.09 | 2,668,203 | -0.69(-2.68%) |
Mar 29, 2021 | 25.79 | 25.93 | 25.31 | 25.78 | 2,654,195 | -0.23(-0.88%) |
Mar 26, 2021 | 26.55 | 26.70 | 25.25 | 26.01 | 12,218,100 | +5.60(+27.44%) |
Mar 25, 2021 | 20.00 | 20.60 | 19.28 | 20.41 | 1,239,913 | +0.05(+0.25%) |
Mar 24, 2021 | 21.27 | 21.33 | 20.28 | 20.36 | 530,410 | -0.35(-1.69%) |
Mar 23, 2021 | 22.23 | 22.40 | 20.50 | 20.71 | 1,407,087 | -1.90(-8.40%) |
Mar 22, 2021 | 22.52 | 23.06 | 22.34 | 22.61 | 701,937 | +0.14(+0.62%) |
Mar 19, 2021 | 22.05 | 22.50 | 21.13 | 22.47 | 1,280,200 | +0.72(+3.31%) |
Mar 18, 2021 | 22.88 | 23.10 | 21.40 | 21.75 | 630,263 | -1.69(-7.21%) |
Mar 17, 2021 | 22.79 | 23.74 | 22.54 | 23.44 | 760,040 | +0.39(+1.69%) |
Mar 16, 2021 | 24.50 | 24.68 | 22.67 | 23.05 | 1,455,276 | -1.10(-4.55%) |
Mar 15, 2021 | 23.40 | 25.10 | 23.13 | 24.15 | 1,478,655 | +0.88(+3.78%) |
Mar 12, 2021 | 22.34 | 23.44 | 21.71 | 23.27 | 1,308,300 | +0.74(+3.28%) |
Mar 11, 2021 | 21.71 | 23.20 | 21.11 | 22.53 | 1,176,252 | +1.23(+5.77%) |
Mar 10, 2021 | 21.87 | 21.90 | 21.04 | 21.30 | 738,384 | -0.22(-1.02%) |
Mar 09, 2021 | 21.54 | 21.57 | 20.90 | 21.52 | 1,160,114 | +0.48(+2.28%) |
Mar 08, 2021 | 21.23 | 22.39 | 20.74 | 21.04 | 1,281,755 | -0.35(-1.64%) |
Mar 05, 2021 | 22.50 | 22.51 | 20.53 | 21.39 | 1,162,900 | -0.26(-1.20%) |
Mar 04, 2021 | 21.55 | 22.50 | 20.59 | 21.65 | 3,128,951 | +0.17(+0.79%) |
Mar 03, 2021 | 20.16 | 21.93 | 20.00 | 21.48 | 3,015,527 | +2.65(+14.07%) |
Mar 02, 2021 | 19.47 | 19.47 | 18.83 | 18.83 | 950,915 | -0.61(-3.14%) |
Mar 01, 2021 | 19.00 | 19.70 | 18.81 | 19.44 | 564,044 | +0.75(+4.01%) |
Feb 26, 2021 | 17.91 | 19.29 | 17.85 | 18.69 | 698,400 | +0.60(+3.32%) |
Feb 25, 2021 | 18.83 | 19.09 | 18.06 | 18.09 | 489,307 | -0.94(-4.94%) |
Feb 24, 2021 | 18.61 | 19.23 | 18.17 | 19.03 | 699,019 | +0.38(+2.04%) |
Feb 23, 2021 | 18.60 | 19.00 | 18.14 | 18.65 | 685,782 | -0.51(-2.66%) |
Feb 22, 2021 | 19.92 | 20.09 | 19.10 | 19.16 | 893,686 | -0.92(-4.58%) |
Feb 19, 2021 | 20.18 | 20.62 | 19.76 | 20.08 | 858,300 | +0.29(+1.47%) |
Feb 18, 2021 | 21.20 | 21.25 | 19.45 | 19.79 | 1,559,178 | -0.35(-1.74%) |
Feb 17, 2021 | 19.79 | 20.28 | 19.48 | 20.14 | 1,019,794 | +0.28(+1.41%) |
Feb 16, 2021 | 20.00 | 20.31 | 19.54 | 19.86 | 827,206 | +0.37(+1.90%) |
Feb 12, 2021 | 19.20 | 19.62 | 19.01 | 19.49 | 821,300 | +0.54(+2.85%) |
Feb 11, 2021 | 19.49 | 19.60 | 18.88 | 18.95 | 569,614 | -0.36(-1.86%) |
Feb 10, 2021 | 19.47 | 19.96 | 18.90 | 19.31 | 578,125 | +0.01(+0.05%) |
Feb 09, 2021 | 19.90 | 19.95 | 19.21 | 19.30 | 484,098 | -0.18(-0.92%) |
Feb 08, 2021 | 18.80 | 19.57 | 18.70 | 19.48 | 1,477,273 | +1.18(+6.45%) |
Feb 05, 2021 | 18.39 | 18.75 | 18.28 | 18.30 | 701,400 | +0.05(+0.27%) |
Feb 04, 2021 | 18.20 | 18.36 | 17.90 | 18.25 | 806,774 | +0.33(+1.84%) |
Feb 03, 2021 | 18.06 | 18.17 | 17.66 | 17.92 | 202,668 | +0.00(+0.00%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.63 | 17.92 | 248,603 | +0.29(+1.64%) |
Feb 01, 2021 | 17.26 | 17.69 | 16.98 | 17.63 | 447,011 | +0.64(+3.77%) |
Jan 29, 2021 | 17.61 | 17.92 | 16.93 | 16.99 | 522,500 | -0.46(-2.64%) |
Jan 28, 2021 | 17.68 | 17.82 | 17.11 | 17.45 | 489,478 | -0.18(-1.02%) |
Jan 27, 2021 | 18.27 | 18.27 | 17.22 | 17.63 | 475,340 | -0.90(-4.86%) |
Jan 26, 2021 | 18.30 | 19.31 | 17.97 | 18.53 | 1,308,469 | +0.42(+2.32%) |
Jan 25, 2021 | 18.09 | 18.23 | 17.56 | 18.11 | 647,051 | +0.21(+1.17%) |
Jan 22, 2021 | 18.14 | 18.29 | 17.81 | 17.90 | 166,200 | -0.34(-1.86%) |
Jan 21, 2021 | 18.28 | 18.38 | 17.94 | 18.24 | 829,776 | +0.12(+0.66%) |
Jan 20, 2021 | 18.09 | 18.41 | 17.65 | 18.12 | 324,179 | -0.03(-0.17%) |
Jan 19, 2021 | 17.63 | 18.37 | 17.63 | 18.15 | 477,215 | -0.03(-0.17%) |
Jan 15, 2021 | 19.84 | 19.84 | 18.01 | 18.18 | 581,200 | -0.24(-1.30%) |
Jan 14, 2021 | 18.12 | 19.05 | 17.94 | 18.42 | 645,025 | +0.44(+2.45%) |
Jan 13, 2021 | 18.62 | 18.70 | 17.91 | 17.98 | 756,826 | -0.43(-2.34%) |
Jan 12, 2021 | 17.57 | 18.69 | 17.50 | 18.41 | 1,942,648 | +1.11(+6.42%) |
Jan 11, 2021 | 16.00 | 17.40 | 16.00 | 17.30 | 1,565,710 | +1.30(+8.13%) |
Jan 08, 2021 | 15.37 | 16.88 | 15.26 | 16.00 | 1,336,700 | +1.24(+8.40%) |
Jan 07, 2021 | 14.54 | 15.20 | 14.35 | 14.76 | 611,878 | +0.32(+2.22%) |
Jan 06, 2021 | 13.69 | 14.48 | 13.69 | 14.44 | 561,620 | +0.75(+5.48%) |
Jan 05, 2021 | 13.43 | 13.78 | 13.36 | 13.69 | 318,959 | +0.25(+1.86%) |
Jan 04, 2021 | 13.63 | 13.95 | 13.31 | 13.44 | 185,976 | -0.08(-0.59%) |
Dec 31, 2020 | 13.52 | 13.52 | 13.52 | 198,788 | +0.07(+0.52%) | |
Dec 30, 2020 | 12.93 | 13.50 | 12.88 | 13.45 | 198,788 | +0.53(+4.10%) |
Dec 29, 2020 | 13.19 | 13.22 | 12.84 | 12.92 | 341,082 | -0.19(-1.45%) |
Dec 28, 2020 | 13.15 | 13.28 | 12.99 | 13.11 | 150,690 | +0.03(+0.23%) |
Dec 24, 2020 | 13.05 | 13.14 | 12.84 | 13.08 | 151,400 | +0.02(+0.15%) |
Dec 23, 2020 | 13.22 | 13.25 | 13.05 | 13.06 | 178,261 | -0.02(-0.15%) |
Dec 22, 2020 | 12.84 | 13.15 | 12.81 | 13.08 | 171,569 | +0.23(+1.79%) |
Dec 21, 2020 | 12.95 | 13.06 | 12.75 | 12.85 | 177,281 | -0.32(-2.43%) |
Dec 18, 2020 | 12.92 | 13.22 | 12.81 | 13.17 | 619,400 | +0.27(+2.09%) |
Dec 17, 2020 | 13.16 | 13.16 | 12.79 | 12.90 | 711,556 | -0.14(-1.07%) |
Dec 16, 2020 | 13.47 | 13.53 | 13.00 | 13.04 | 337,516 | -0.33(-2.47%) |
Dec 15, 2020 | 12.99 | 13.40 | 12.90 | 13.37 | 229,677 | +0.50(+3.89%) |
Dec 14, 2020 | 13.24 | 13.29 | 12.82 | 12.87 | 355,973 | -0.37(-2.79%) |
Dec 11, 2020 | 13.72 | 13.72 | 12.98 | 13.24 | 686,600 | -0.54(-3.92%) |
Dec 10, 2020 | 13.81 | 14.24 | 13.77 | 13.78 | 374,747 | -0.15(-1.08%) |
Dec 09, 2020 | 14.31 | 14.42 | 13.75 | 13.93 | 425,252 | -0.42(-2.93%) |
Dec 08, 2020 | 14.50 | 14.61 | 14.27 | 14.35 | 321,759 | -0.15(-1.03%) |
Dec 07, 2020 | 14.40 | 14.65 | 14.36 | 14.50 | 333,420 | +0.15(+1.05%) |
Dec 04, 2020 | 14.36 | 14.67 | 14.33 | 14.35 | 485,000 | +0.00(+0.00%) |
Dec 03, 2020 | 14.25 | 14.62 | 14.20 | 14.35 | 494,863 | +0.16(+1.13%) |
Dec 02, 2020 | 14.22 | 14.27 | 13.95 | 14.19 | 322,040 | +0.05(+0.35%) |
Dec 01, 2020 | 14.19 | 14.26 | 14.04 | 14.14 | 450,102 | +0.10(+0.71%) |
Nov 30, 2020 | 14.25 | 14.27 | 13.79 | 14.04 | 185,339 | -0.21(-1.47%) |
Nov 27, 2020 | 14.11 | 14.34 | 14.11 | 14.25 | 86,900 | +0.11(+0.78%) |
Nov 25, 2020 | 14.19 | 14.27 | 13.93 | 14.14 | 166,900 | -0.08(-0.56%) |
Nov 24, 2020 | 14.30 | 14.81 | 14.11 | 14.22 | 687,894 | +0.03(+0.21%) |
Nov 23, 2020 | 13.90 | 14.36 | 13.90 | 14.19 | 752,547 | +0.36(+2.60%) |
Nov 20, 2020 | 13.81 | 14.05 | 13.80 | 13.83 | 238,900 | +0.02(+0.14%) |
Nov 19, 2020 | 13.71 | 13.90 | 13.68 | 13.81 | 167,187 | +0.08(+0.58%) |
Nov 18, 2020 | 13.69 | 13.88 | 13.64 | 13.73 | 329,971 | +0.02(+0.15%) |
Nov 17, 2020 | 13.90 | 13.94 | 13.66 | 13.71 | 220,519 | -0.26(-1.86%) |
Nov 16, 2020 | 13.79 | 14.19 | 13.79 | 13.97 | 247,530 | +0.18(+1.31%) |
Nov 13, 2020 | 13.95 | 14.21 | 13.73 | 13.79 | 256,800 | +0.03(+0.22%) |
Nov 12, 2020 | 14.00 | 14.01 | 13.73 | 13.76 | 133,868 | -0.28(-1.99%) |
Nov 11, 2020 | 13.90 | 14.28 | 13.90 | 14.04 | 138,505 | +0.28(+2.03%) |
Nov 10, 2020 | 14.03 | 14.06 | 13.64 | 13.76 | 224,415 | -0.35(-2.48%) |
Nov 09, 2020 | 14.75 | 15.13 | 14.01 | 14.11 | 534,388 | -0.39(-2.69%) |
Nov 06, 2020 | 14.38 | 14.63 | 13.92 | 14.50 | 228,600 | +0.14(+0.97%) |
Nov 05, 2020 | 14.43 | 14.92 | 14.28 | 14.36 | 340,643 | +0.12(+0.84%) |
Nov 04, 2020 | 14.19 | 14.42 | 14.02 | 14.24 | 345,660 | +0.11(+0.78%) |
Nov 03, 2020 | 13.93 | 14.30 | 13.93 | 14.13 | 316,442 | +0.25(+1.80%) |
Nov 02, 2020 | 13.86 | 14.14 | 13.70 | 13.88 | 495,571 | +0.19(+1.39%) |
Oct 30, 2020 | 14.50 | 14.62 | 13.48 | 13.69 | 1,059,800 | +0.21(+1.56%) |
Oct 29, 2020 | 13.14 | 13.66 | 13.07 | 13.48 | 405,806 | +0.45(+3.45%) |
Oct 28, 2020 | 13.21 | 13.39 | 12.95 | 13.03 | 336,919 | -0.43(-3.19%) |
Oct 27, 2020 | 13.26 | 13.57 | 13.26 | 13.46 | 189,519 | +0.15(+1.13%) |
Oct 26, 2020 | 13.75 | 13.77 | 13.07 | 13.31 | 302,635 | -0.59(-4.24%) |
Oct 23, 2020 | 13.82 | 13.95 | 13.80 | 13.90 | 274,000 | +0.01(+0.07%) |
Oct 22, 2020 | 13.85 | 14.00 | 13.82 | 13.89 | 202,717 | +0.07(+0.51%) |
Oct 21, 2020 | 13.97 | 14.07 | 13.66 | 13.82 | 224,835 | -0.15(-1.07%) |
Oct 20, 2020 | 13.91 | 14.08 | 13.90 | 13.97 | 147,644 | +0.04(+0.29%) |
Oct 19, 2020 | 13.93 | 14.25 | 13.81 | 13.93 | 766,016 | -0.04(-0.29%) |
Oct 16, 2020 | 14.06 | 14.12 | 13.89 | 13.97 | 191,400 | +0.00(+0.00%) |
Oct 15, 2020 | 14.00 | 14.11 | 13.91 | 13.97 | 418,292 | -0.16(-1.13%) |
Oct 14, 2020 | 14.32 | 14.35 | 13.95 | 14.13 | 262,099 | -0.16(-1.12%) |
Oct 13, 2020 | 14.28 | 14.31 | 14.05 | 14.29 | 808,154 | +0.04(+0.28%) |
Oct 12, 2020 | 14.50 | 14.50 | 13.97 | 14.25 | 399,841 | -0.02(-0.14%) |
Oct 09, 2020 | 14.25 | 14.78 | 14.21 | 14.27 | 539,600 | +0.04(+0.28%) |
Oct 08, 2020 | 14.56 | 14.74 | 14.22 | 14.23 | 407,842 | -0.31(-2.13%) |
Oct 07, 2020 | 13.89 | 14.75 | 13.79 | 14.54 | 799,385 | +0.78(+5.67%) |
Oct 06, 2020 | 13.90 | 14.00 | 13.65 | 13.76 | 364,124 | -0.04(-0.29%) |
Oct 05, 2020 | 13.56 | 13.95 | 13.56 | 13.80 | 151,850 | +0.25(+1.85%) |
Oct 02, 2020 | 13.53 | 13.80 | 13.38 | 13.55 | 213,000 | -0.25(-1.81%) |
Oct 01, 2020 | 13.76 | 13.93 | 13.75 | 13.80 | 182,650 | +0.10(+0.73%) |
Sep 30, 2020 | 13.77 | 13.81 | 13.50 | 13.70 | 398,642 | -0.08(-0.58%) |
Sep 29, 2020 | 13.85 | 14.05 | 13.75 | 13.78 | 232,422 | -0.01(-0.07%) |
Sep 28, 2020 | 13.60 | 13.81 | 13.46 | 13.79 | 310,251 | +0.38(+2.83%) |
Sep 25, 2020 | 13.56 | 13.73 | 13.28 | 13.41 | 331,600 | +0.31(+2.37%) |
Sep 24, 2020 | 13.26 | 13.32 | 12.97 | 13.10 | 268,881 | -0.26(-1.95%) |
Sep 23, 2020 | 13.30 | 13.46 | 13.13 | 13.36 | 474,300 | -0.02(-0.15%) |
Sep 22, 2020 | 13.15 | 13.40 | 12.86 | 13.38 | 207,177 | +0.36(+2.76%) |
Sep 21, 2020 | 12.83 | 13.03 | 12.51 | 13.02 | 238,737 | -0.02(-0.15%) |
Sep 18, 2020 | 13.13 | 13.24 | 12.81 | 13.04 | 360,500 | -0.09(-0.69%) |
Sep 17, 2020 | 13.11 | 13.24 | 12.96 | 13.13 | 127,886 | -0.21(-1.57%) |
Sep 16, 2020 | 13.18 | 13.52 | 13.15 | 13.34 | 259,572 | +0.23(+1.75%) |
Sep 15, 2020 | 13.30 | 13.49 | 13.09 | 13.11 | 162,733 | -0.04(-0.30%) |
Sep 14, 2020 | 12.98 | 13.37 | 12.78 | 13.15 | 269,561 | +0.39(+3.06%) |
Sep 11, 2020 | 12.97 | 13.23 | 12.68 | 12.76 | 212,900 | -0.11(-0.85%) |
Sep 10, 2020 | 13.36 | 13.39 | 12.86 | 12.87 | 463,799 | -0.35(-2.65%) |
Sep 09, 2020 | 13.05 | 13.35 | 12.91 | 13.22 | 282,095 | +0.31(+2.40%) |
Sep 08, 2020 | 12.62 | 13.11 | 12.62 | 12.91 | 359,034 | -0.10(-0.77%) |
Sep 04, 2020 | 13.03 | 13.10 | 12.31 | 13.01 | 420,400 | -0.01(-0.08%) |
Sep 03, 2020 | 12.95 | 13.08 | 12.74 | 13.02 | 594,072 | -0.05(-0.38%) |
Sep 02, 2020 | 13.33 | 13.47 | 12.86 | 13.07 | 533,308 | -0.14(-1.06%) |
Sep 01, 2020 | 12.55 | 13.50 | 12.54 | 13.21 | 1,270,501 | +1.21(+10.08%) |
Aug 31, 2020 | 12.24 | 12.24 | 11.97 | 12.00 | 174,935 | -0.24(-1.96%) |
Aug 28, 2020 | 11.97 | 12.29 | 11.86 | 12.24 | 199,000 | +0.28(+2.34%) |
Aug 27, 2020 | 12.22 | 12.22 | 11.94 | 11.96 | 143,615 | -0.17(-1.40%) |
Aug 26, 2020 | 12.23 | 12.25 | 11.94 | 12.13 | 175,528 | -0.15(-1.22%) |
Aug 25, 2020 | 11.83 | 12.32 | 11.83 | 12.28 | 261,468 | +0.48(+4.07%) |
Aug 24, 2020 | 11.86 | 11.90 | 11.58 | 11.80 | 179,730 | +0.08(+0.68%) |
Aug 21, 2020 | 11.71 | 11.78 | 11.57 | 11.72 | 293,700 | -0.03(-0.26%) |
Aug 20, 2020 | 11.95 | 12.06 | 11.69 | 11.75 | 375,429 | -0.33(-2.73%) |
Aug 19, 2020 | 12.03 | 12.29 | 11.96 | 12.08 | 298,633 | -0.02(-0.17%) |
Aug 18, 2020 | 12.39 | 12.42 | 12.01 | 12.10 | 164,461 | -0.24(-1.94%) |
Aug 17, 2020 | 12.25 | 12.65 | 12.20 | 12.34 | 343,380 | +0.17(+1.40%) |
Aug 14, 2020 | 12.09 | 12.18 | 11.94 | 12.17 | 130,600 | +0.11(+0.91%) |
Aug 13, 2020 | 12.12 | 12.19 | 11.99 | 12.06 | 217,223 | -0.05(-0.41%) |
Aug 12, 2020 | 12.01 | 12.15 | 11.95 | 12.11 | 292,742 | +0.10(+0.83%) |
Aug 11, 2020 | 12.24 | 12.40 | 11.98 | 12.01 | 430,217 | -0.19(-1.56%) |
Aug 10, 2020 | 12.22 | 12.38 | 12.13 | 12.20 | 189,900 | +0.12(+0.99%) |
Aug 07, 2020 | 12.20 | 12.32 | 11.99 | 12.08 | 317,900 | -0.08(-0.66%) |
Aug 06, 2020 | 12.00 | 12.30 | 11.94 | 12.16 | 402,368 | +0.28(+2.36%) |
Aug 05, 2020 | 11.77 | 11.91 | 11.57 | 11.88 | 448,176 | +0.11(+0.93%) |
Aug 04, 2020 | 11.82 | 11.95 | 11.70 | 11.77 | 395,159 | -0.14(-1.18%) |
Aug 03, 2020 | 11.41 | 11.91 | 11.35 | 11.91 | 609,148 | +0.53(+4.66%) |
Jul 31, 2020 | 11.02 | 11.46 | 10.88 | 11.38 | 970,600 | +0.03(+0.26%) |
Jul 30, 2020 | 11.09 | 11.42 | 10.72 | 11.35 | 702,223 | +0.42(+3.84%) |
Jul 29, 2020 | 10.64 | 10.95 | 10.60 | 10.93 | 358,150 | +0.37(+3.50%) |
Jul 28, 2020 | 10.61 | 10.71 | 10.51 | 10.56 | 217,012 | -0.05(-0.47%) |
Jul 27, 2020 | 10.50 | 10.77 | 10.50 | 10.61 | 138,817 | +0.19(+1.82%) |
Jul 24, 2020 | 10.55 | 10.63 | 10.36 | 10.42 | 295,900 | -0.23(-2.16%) |
Jul 23, 2020 | 10.60 | 10.75 | 10.53 | 10.65 | 433,229 | +0.00(+0.00%) |
Jul 22, 2020 | 10.64 | 10.75 | 10.52 | 10.65 | 292,829 | -0.04(-0.37%) |
Jul 21, 2020 | 10.81 | 10.86 | 10.48 | 10.69 | 253,577 | +0.00(+0.00%) |
Jul 20, 2020 | 10.60 | 10.77 | 10.52 | 10.69 | 187,372 | +0.13(+1.23%) |
Jul 17, 2020 | 10.57 | 10.68 | 10.47 | 10.56 | 162,800 | +0.02(+0.19%) |
Jul 16, 2020 | 10.68 | 10.68 | 10.33 | 10.54 | 243,164 | -0.15(-1.40%) |
Jul 15, 2020 | 10.66 | 10.79 | 10.40 | 10.69 | 237,419 | +0.18(+1.71%) |
Jul 14, 2020 | 10.00 | 10.52 | 9.930 | 10.51 | 376,278 | +0.44(+4.37%) |
Jul 13, 2020 | 10.40 | 10.59 | 10.02 | 10.07 | 326,060 | -0.20(-1.95%) |
Jul 10, 2020 | 10.33 | 10.33 | 10.12 | 10.27 | 271,300 | -0.02(-0.19%) |
Jul 09, 2020 | 10.10 | 10.34 | 10.07 | 10.29 | 537,205 | +0.20(+1.98%) |
Jul 08, 2020 | 10.14 | 10.22 | 10.01 | 10.09 | 387,930 | +0.02(+0.20%) |
Jul 07, 2020 | 10.29 | 10.43 | 10.05 | 10.07 | 229,116 | -0.27(-2.61%) |
Jul 06, 2020 | 10.41 | 10.57 | 10.30 | 10.34 | 298,310 | +0.12(+1.17%) |
Jul 02, 2020 | 10.46 | 10.53 | 10.22 | 10.22 | 279,700 | -0.08(-0.78%) |
Jul 01, 2020 | 10.35 | 10.43 | 10.24 | 10.30 | 297,235 | +0.00(+0.00%) |
Jun 30, 2020 | 10.14 | 10.54 | 10.09 | 10.30 | 417,064 | +0.22(+2.18%) |
Jun 29, 2020 | 10.10 | 10.23 | 9.980 | 10.08 | 779,123 | +0.11(+1.10%) |
Jun 26, 2020 | 10.26 | 10.41 | 9.970 | 9.970 | 716,200 | -0.38(-3.67%) |
Jun 25, 2020 | 10.50 | 10.55 | 10.16 | 10.35 | 673,650 | -0.20(-1.90%) |
Jun 24, 2020 | 11.00 | 11.02 | 10.46 | 10.55 | 373,366 | -0.46(-4.18%) |
Jun 23, 2020 | 10.84 | 11.05 | 10.72 | 11.01 | 703,791 | +0.30(+2.80%) |
Jun 22, 2020 | 10.81 | 10.88 | 10.68 | 10.71 | 306,423 | -0.19(-1.74%) |
Jun 19, 2020 | 11.11 | 11.37 | 10.89 | 10.90 | 600,100 | -0.11(-1.00%) |
Jun 18, 2020 | 11.16 | 11.32 | 11.00 | 11.01 | 271,344 | -0.22(-1.96%) |
Jun 17, 2020 | 11.51 | 11.60 | 11.06 | 11.23 | 325,550 | -0.21(-1.84%) |
Jun 16, 2020 | 11.45 | 11.73 | 11.12 | 11.44 | 334,285 | +0.14(+1.24%) |
Jun 15, 2020 | 10.88 | 11.31 | 10.85 | 11.30 | 249,149 | +0.16(+1.44%) |
Jun 12, 2020 | 11.69 | 11.87 | 11.11 | 11.14 | 397,100 | -0.27(-2.37%) |
Jun 11, 2020 | 11.94 | 11.94 | 11.39 | 11.41 | 299,814 | -0.88(-7.16%) |
Jun 10, 2020 | 12.54 | 12.57 | 12.23 | 12.29 | 723,741 | -0.27(-2.15%) |
Jun 09, 2020 | 12.28 | 12.66 | 12.10 | 12.56 | 551,485 | +0.12(+0.96%) |
Jun 08, 2020 | 12.77 | 12.77 | 12.38 | 12.44 | 479,216 | -0.24(-1.89%) |
Jun 05, 2020 | 11.96 | 12.72 | 11.92 | 12.68 | 980,300 | +1.11(+9.59%) |
Jun 04, 2020 | 11.80 | 12.04 | 11.38 | 11.57 | 255,500 | -0.27(-2.28%) |
Jun 03, 2020 | 11.19 | 11.97 | 11.15 | 11.84 | 614,817 | +0.65(+5.81%) |
Jun 02, 2020 | 11.07 | 11.22 | 10.94 | 11.19 | 397,337 | +0.10(+0.90%) |
Jun 01, 2020 | 11.15 | 11.22 | 11.04 | 11.09 | 318,556 | +0.03(+0.27%) |
May 29, 2020 | 10.77 | 11.13 | 10.74 | 11.06 | 614,700 | +0.20(+1.84%) |
May 28, 2020 | 11.43 | 11.44 | 10.82 | 10.86 | 371,187 | -0.55(-4.82%) |
May 27, 2020 | 11.11 | 11.42 | 10.78 | 11.41 | 497,121 | +0.36(+3.26%) |
May 26, 2020 | 10.87 | 11.14 | 10.81 | 11.05 | 561,892 | +0.32(+2.98%) |
May 22, 2020 | 10.44 | 10.78 | 10.38 | 10.73 | 254,000 | +0.32(+3.07%) |
May 21, 2020 | 10.68 | 10.81 | 10.38 | 10.41 | 243,102 | -0.31(-2.89%) |
May 20, 2020 | 10.58 | 10.82 | 10.54 | 10.72 | 291,074 | +0.35(+3.38%) |
May 19, 2020 | 10.34 | 10.67 | 10.29 | 10.37 | 244,337 | +0.03(+0.29%) |
May 18, 2020 | 10.15 | 10.35 | 9.780 | 10.34 | 629,985 | +0.42(+4.23%) |
May 15, 2020 | 10.03 | 10.07 | 9.760 | 9.920 | 289,200 | -0.26(-2.55%) |
May 14, 2020 | 10.10 | 10.25 | 9.470 | 10.18 | 529,572 | -0.04(-0.39%) |
May 13, 2020 | 10.78 | 10.85 | 10.05 | 10.22 | 438,783 | -0.57(-5.28%) |
May 12, 2020 | 11.01 | 11.16 | 10.75 | 10.79 | 353,967 | -0.29(-2.62%) |
May 11, 2020 | 11.10 | 11.31 | 10.76 | 11.08 | 861,412 | -0.36(-3.15%) |
May 08, 2020 | 11.83 | 11.84 | 11.22 | 11.44 | 663,500 | -0.39(-3.30%) |
May 07, 2020 | 11.17 | 12.72 | 11.16 | 11.83 | 1,583,844 | +0.29(+2.51%) |
May 06, 2020 | 11.20 | 11.70 | 11.20 | 11.54 | 710,094 | +0.43(+3.87%) |
May 05, 2020 | 10.61 | 11.34 | 10.61 | 11.11 | 280,960 | +0.51(+4.81%) |
May 04, 2020 | 10.73 | 10.90 | 10.51 | 10.60 | 227,221 | -0.14(-1.30%) |