Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.92 | 15.93 | 15.70 | 15.87 | 272,800 | -0.12(-0.75%) |
Apr 29, 2021 | 16.21 | 16.71 | 15.93 | 15.99 | 333,375 | -0.17(-1.05%) |
Apr 28, 2021 | 16.40 | 16.53 | 16.08 | 16.16 | 259,518 | -0.25(-1.52%) |
Apr 27, 2021 | 16.31 | 16.48 | 16.04 | 16.41 | 813,272 | +0.10(+0.61%) |
Apr 26, 2021 | 16.41 | 16.49 | 16.17 | 16.31 | 341,055 | +0.04(+0.25%) |
Apr 23, 2021 | 16.08 | 16.43 | 15.94 | 16.27 | 636,100 | +0.26(+1.62%) |
Apr 22, 2021 | 15.62 | 16.16 | 15.46 | 16.01 | 494,537 | +0.46(+2.96%) |
Apr 21, 2021 | 15.36 | 15.68 | 15.32 | 15.55 | 666,000 | +0.19(+1.24%) |
Apr 20, 2021 | 15.56 | 15.56 | 15.22 | 15.36 | 417,943 | -0.29(-1.85%) |
Apr 19, 2021 | 15.79 | 15.85 | 15.49 | 15.65 | 294,071 | -0.11(-0.70%) |
Apr 16, 2021 | 15.88 | 15.88 | 15.41 | 15.76 | 476,500 | +0.05(+0.32%) |
Apr 15, 2021 | 16.30 | 16.43 | 15.60 | 15.71 | 481,704 | -0.42(-2.60%) |
Apr 14, 2021 | 16.00 | 16.34 | 15.86 | 16.13 | 335,204 | +0.19(+1.19%) |
Apr 13, 2021 | 15.95 | 16.14 | 15.63 | 15.94 | 363,140 | +0.02(+0.13%) |
Apr 12, 2021 | 16.10 | 16.22 | 15.77 | 15.92 | 259,437 | -0.34(-2.09%) |
Apr 09, 2021 | 15.98 | 16.34 | 15.72 | 16.26 | 464,600 | +0.26(+1.63%) |
Apr 08, 2021 | 16.23 | 16.24 | 15.83 | 16.00 | 646,980 | -0.25(-1.54%) |
Apr 07, 2021 | 16.11 | 16.79 | 15.77 | 16.25 | 1,577,911 | +0.24(+1.50%) |
Apr 06, 2021 | 15.62 | 16.09 | 15.62 | 16.01 | 938,880 | +0.37(+2.37%) |
Apr 05, 2021 | 15.54 | 15.88 | 15.52 | 15.64 | 841,739 | +0.26(+1.69%) |
Apr 01, 2021 | 15.10 | 15.43 | 15.01 | 15.38 | 862,900 | +0.34(+2.26%) |
Mar 31, 2021 | 15.03 | 15.17 | 14.50 | 15.04 | 1,645,245 | +0.05(+0.33%) |
Mar 30, 2021 | 15.26 | 15.26 | 14.73 | 14.99 | 1,023,594 | -0.19(-1.25%) |
Mar 29, 2021 | 16.01 | 16.06 | 14.59 | 15.18 | 1,498,435 | -0.88(-5.48%) |
Mar 26, 2021 | 16.36 | 16.59 | 15.09 | 16.06 | 3,134,900 | -1.32(-7.59%) |
Mar 25, 2021 | 17.20 | 17.73 | 16.91 | 17.38 | 467,973 | +0.05(+0.29%) |
Mar 24, 2021 | 19.00 | 19.16 | 17.30 | 17.33 | 429,658 | -1.81(-9.46%) |
Mar 23, 2021 | 19.51 | 19.82 | 19.07 | 19.14 | 447,784 | -0.63(-3.19%) |
Mar 22, 2021 | 20.00 | 20.28 | 19.59 | 19.77 | 318,565 | -0.19(-0.95%) |
Mar 19, 2021 | 19.81 | 20.45 | 19.59 | 19.96 | 1,295,800 | +0.12(+0.60%) |
Mar 18, 2021 | 19.98 | 20.21 | 19.57 | 19.84 | 389,486 | -0.26(-1.29%) |
Mar 17, 2021 | 20.40 | 20.40 | 19.16 | 20.10 | 370,829 | -0.35(-1.71%) |
Mar 16, 2021 | 20.67 | 20.78 | 20.04 | 20.45 | 430,017 | -0.16(-0.78%) |
Mar 15, 2021 | 20.31 | 20.90 | 20.14 | 20.61 | 465,057 | +0.17(+0.83%) |
Mar 12, 2021 | 19.63 | 20.55 | 19.50 | 20.44 | 398,400 | +0.76(+3.86%) |
Mar 11, 2021 | 19.90 | 20.07 | 19.00 | 19.68 | 867,628 | +0.55(+2.88%) |
Mar 10, 2021 | 19.23 | 19.44 | 19.01 | 19.13 | 489,006 | -0.12(-0.62%) |
Mar 09, 2021 | 20.62 | 20.70 | 19.23 | 19.25 | 585,697 | -1.35(-6.55%) |
Mar 08, 2021 | 18.73 | 20.90 | 18.52 | 20.60 | 873,109 | +2.10(+11.35%) |
Mar 05, 2021 | 18.69 | 18.99 | 18.05 | 18.50 | 622,800 | -0.13(-0.70%) |
Mar 04, 2021 | 19.02 | 19.24 | 18.45 | 18.63 | 529,180 | -0.37(-1.95%) |
Mar 03, 2021 | 18.63 | 19.43 | 18.43 | 19.00 | 653,107 | +0.54(+2.93%) |
Mar 02, 2021 | 18.80 | 19.04 | 18.20 | 18.46 | 349,358 | -0.39(-2.07%) |
Mar 01, 2021 | 17.19 | 18.93 | 17.14 | 18.85 | 563,889 | +1.89(+11.14%) |
Feb 26, 2021 | 16.30 | 17.23 | 16.30 | 16.96 | 644,800 | +0.69(+4.24%) |
Feb 25, 2021 | 17.23 | 17.71 | 16.08 | 16.27 | 769,256 | -0.87(-5.08%) |
Feb 24, 2021 | 17.79 | 17.89 | 16.72 | 17.14 | 599,594 | -0.71(-3.98%) |
Feb 23, 2021 | 16.83 | 17.96 | 16.71 | 17.85 | 705,805 | +0.98(+5.81%) |
Feb 22, 2021 | 16.03 | 17.11 | 16.00 | 16.87 | 686,629 | +0.87(+5.44%) |
Feb 19, 2021 | 15.91 | 16.14 | 15.81 | 16.00 | 212,700 | +0.09(+0.57%) |
Feb 18, 2021 | 15.92 | 16.27 | 15.76 | 15.91 | 199,074 | -0.06(-0.38%) |
Feb 17, 2021 | 15.81 | 16.17 | 15.66 | 15.97 | 337,188 | +0.16(+1.01%) |
Feb 16, 2021 | 16.17 | 16.27 | 15.68 | 15.81 | 289,834 | -0.15(-0.94%) |
Feb 12, 2021 | 16.01 | 16.33 | 15.90 | 15.96 | 369,800 | -0.14(-0.87%) |
Feb 11, 2021 | 16.02 | 16.43 | 15.91 | 16.10 | 401,995 | -0.02(-0.12%) |
Feb 10, 2021 | 15.72 | 16.29 | 15.29 | 16.12 | 461,546 | +0.47(+3.00%) |
Feb 09, 2021 | 17.44 | 17.50 | 15.64 | 15.65 | 983,483 | -1.96(-11.13%) |
Feb 08, 2021 | 17.56 | 18.02 | 17.37 | 17.61 | 620,015 | +0.31(+1.79%) |
Feb 05, 2021 | 17.12 | 17.49 | 16.58 | 17.30 | 612,400 | +0.75(+4.53%) |
Feb 04, 2021 | 16.51 | 16.85 | 15.95 | 16.55 | 753,367 | +0.13(+0.79%) |
Feb 03, 2021 | 16.75 | 17.04 | 16.17 | 16.42 | 607,042 | -0.34(-2.03%) |
Feb 02, 2021 | 17.27 | 17.47 | 16.44 | 16.76 | 954,656 | -0.41(-2.39%) |
Feb 01, 2021 | 17.38 | 17.93 | 16.51 | 17.17 | 932,375 | -0.10(-0.58%) |
Jan 29, 2021 | 16.90 | 18.49 | 16.90 | 17.27 | 1,327,200 | +0.51(+3.04%) |
Jan 28, 2021 | 17.93 | 18.56 | 16.73 | 16.76 | 1,855,078 | -1.10(-6.16%) |
Jan 27, 2021 | 16.58 | 18.07 | 16.58 | 17.86 | 1,670,888 | +1.20(+7.20%) |
Jan 26, 2021 | 16.47 | 17.16 | 15.91 | 16.66 | 923,775 | +0.19(+1.15%) |
Jan 25, 2021 | 15.07 | 16.54 | 15.05 | 16.47 | 794,826 | +1.44(+9.58%) |
Jan 22, 2021 | 14.47 | 15.14 | 14.44 | 15.03 | 569,300 | +0.47(+3.23%) |
Jan 21, 2021 | 14.06 | 14.67 | 14.00 | 14.56 | 636,249 | +0.50(+3.56%) |
Jan 20, 2021 | 14.18 | 14.40 | 14.05 | 14.06 | 421,278 | -0.01(-0.07%) |
Jan 19, 2021 | 13.54 | 14.10 | 13.50 | 14.07 | 582,727 | +0.70(+5.24%) |
Jan 15, 2021 | 13.19 | 13.40 | 12.99 | 13.37 | 908,600 | +0.01(+0.07%) |
Jan 14, 2021 | 12.67 | 13.46 | 12.64 | 13.36 | 672,588 | +0.73(+5.78%) |
Jan 13, 2021 | 12.85 | 12.85 | 12.51 | 12.63 | 611,839 | -0.22(-1.71%) |
Jan 12, 2021 | 13.07 | 13.25 | 12.83 | 12.85 | 529,546 | -0.22(-1.68%) |
Jan 11, 2021 | 13.52 | 13.59 | 12.90 | 13.07 | 648,120 | -0.59(-4.32%) |
Jan 08, 2021 | 14.24 | 14.24 | 13.61 | 13.66 | 334,200 | -0.44(-3.12%) |
Jan 07, 2021 | 14.44 | 14.57 | 14.10 | 14.10 | 390,567 | -0.34(-2.35%) |
Jan 06, 2021 | 14.52 | 14.88 | 14.31 | 14.44 | 458,081 | +0.18(+1.26%) |
Jan 05, 2021 | 13.79 | 14.33 | 13.79 | 14.26 | 560,078 | +0.43(+3.11%) |
Jan 04, 2021 | 14.75 | 14.97 | 13.79 | 13.83 | 666,191 | -0.91(-6.17%) |
Dec 31, 2020 | 14.74 | 14.74 | 14.74 | 472,710 | -0.08(-0.54%) | |
Dec 30, 2020 | 14.50 | 14.93 | 14.41 | 14.82 | 472,710 | +0.27(+1.86%) |
Dec 29, 2020 | 14.21 | 14.68 | 14.05 | 14.55 | 534,969 | +0.32(+2.25%) |
Dec 28, 2020 | 13.72 | 14.60 | 13.70 | 14.23 | 679,679 | +0.64(+4.71%) |
Dec 24, 2020 | 14.00 | 14.20 | 13.55 | 13.59 | 159,700 | -0.48(-3.41%) |
Dec 23, 2020 | 13.85 | 14.17 | 13.67 | 14.07 | 248,021 | +0.32(+2.33%) |
Dec 22, 2020 | 13.50 | 13.79 | 13.25 | 13.75 | 317,110 | +0.26(+1.93%) |
Dec 21, 2020 | 14.14 | 14.17 | 13.49 | 13.49 | 1,059,213 | -0.94(-6.51%) |
Dec 18, 2020 | 13.69 | 14.49 | 13.62 | 14.43 | 2,484,800 | +0.69(+5.02%) |
Dec 17, 2020 | 13.46 | 13.79 | 13.10 | 13.74 | 468,007 | +0.28(+2.08%) |
Dec 16, 2020 | 13.45 | 13.73 | 13.33 | 13.46 | 611,782 | +0.16(+1.20%) |
Dec 15, 2020 | 12.94 | 13.56 | 12.69 | 13.30 | 425,269 | +0.40(+3.10%) |
Dec 14, 2020 | 12.93 | 13.29 | 12.63 | 12.90 | 606,317 | +0.07(+0.55%) |
Dec 11, 2020 | 12.58 | 13.20 | 12.47 | 12.83 | 336,800 | +0.13(+1.02%) |
Dec 10, 2020 | 12.34 | 12.75 | 12.16 | 12.70 | 212,760 | +0.23(+1.84%) |
Dec 09, 2020 | 12.52 | 12.73 | 12.37 | 12.47 | 197,568 | +0.01(+0.08%) |
Dec 08, 2020 | 12.73 | 12.89 | 12.37 | 12.46 | 278,853 | -0.35(-2.73%) |
Dec 07, 2020 | 12.82 | 13.35 | 12.75 | 12.81 | 332,605 | -0.09(-0.70%) |
Dec 04, 2020 | 12.97 | 13.14 | 12.77 | 12.90 | 373,600 | +0.05(+0.39%) |
Dec 03, 2020 | 13.29 | 13.40 | 12.75 | 12.85 | 446,515 | -0.34(-2.58%) |
Dec 02, 2020 | 12.58 | 13.34 | 12.50 | 13.19 | 1,086,581 | +0.56(+4.43%) |
Dec 01, 2020 | 12.33 | 12.71 | 12.27 | 12.63 | 604,809 | +0.49(+4.04%) |
Nov 30, 2020 | 12.25 | 12.32 | 12.01 | 12.14 | 668,817 | -0.15(-1.22%) |
Nov 27, 2020 | 12.35 | 12.41 | 12.16 | 12.29 | 248,900 | -0.11(-0.89%) |
Nov 25, 2020 | 12.11 | 12.41 | 11.86 | 12.40 | 355,900 | +0.10(+0.81%) |
Nov 24, 2020 | 12.04 | 12.31 | 11.68 | 12.30 | 710,873 | +0.44(+3.71%) |
Nov 23, 2020 | 11.74 | 12.08 | 11.49 | 11.86 | 472,694 | +0.24(+2.07%) |
Nov 20, 2020 | 11.40 | 11.66 | 11.35 | 11.62 | 358,200 | +0.12(+1.04%) |
Nov 19, 2020 | 11.52 | 11.60 | 11.28 | 11.50 | 267,074 | +0.11(+0.97%) |
Nov 18, 2020 | 11.77 | 11.77 | 11.38 | 11.39 | 351,179 | -0.26(-2.23%) |
Nov 17, 2020 | 11.15 | 11.67 | 10.91 | 11.65 | 577,217 | +0.51(+4.58%) |
Nov 16, 2020 | 10.87 | 11.27 | 10.84 | 11.14 | 459,445 | +0.56(+5.29%) |
Nov 13, 2020 | 10.04 | 10.60 | 10.04 | 10.58 | 354,400 | +0.55(+5.48%) |
Nov 12, 2020 | 9.930 | 10.11 | 9.800 | 10.03 | 345,539 | -0.04(-0.40%) |
Nov 11, 2020 | 10.36 | 10.50 | 10.03 | 10.07 | 587,087 | -0.29(-2.80%) |
Nov 10, 2020 | 9.970 | 10.51 | 9.790 | 10.36 | 682,776 | +0.57(+5.82%) |
Nov 09, 2020 | 9.890 | 10.75 | 9.690 | 9.790 | 843,908 | +0.47(+5.04%) |
Nov 06, 2020 | 9.360 | 9.405 | 9.160 | 9.320 | 288,200 | -0.05(-0.53%) |
Nov 05, 2020 | 8.910 | 9.400 | 8.833 | 9.370 | 409,357 | +0.57(+6.48%) |
Nov 04, 2020 | 8.760 | 9.040 | 8.650 | 8.800 | 334,775 | -0.03(-0.34%) |
Nov 03, 2020 | 9.250 | 9.300 | 8.570 | 8.830 | 734,462 | -0.23(-2.54%) |
Nov 02, 2020 | 9.170 | 9.200 | 8.820 | 9.060 | 572,364 | +0.12(+1.34%) |
Oct 30, 2020 | 8.890 | 9.060 | 8.765 | 8.940 | 619,600 | -0.06(-0.67%) |
Oct 29, 2020 | 9.100 | 9.100 | 8.680 | 9.000 | 542,833 | -0.12(-1.32%) |
Oct 28, 2020 | 9.250 | 9.285 | 9.100 | 9.120 | 567,296 | -0.26(-2.77%) |
Oct 27, 2020 | 9.590 | 9.590 | 9.360 | 9.380 | 387,494 | -0.24(-2.49%) |
Oct 26, 2020 | 9.740 | 9.810 | 9.475 | 9.620 | 348,159 | -0.24(-2.43%) |
Oct 23, 2020 | 9.860 | 9.890 | 9.660 | 9.860 | 361,700 | +0.12(+1.23%) |
Oct 22, 2020 | 9.420 | 9.860 | 9.420 | 9.740 | 311,877 | +0.36(+3.84%) |
Oct 21, 2020 | 9.250 | 9.440 | 9.210 | 9.380 | 259,185 | +0.12(+1.30%) |
Oct 20, 2020 | 9.220 | 9.400 | 9.150 | 9.260 | 250,543 | +0.15(+1.65%) |
Oct 19, 2020 | 9.160 | 9.290 | 9.020 | 9.110 | 290,855 | -0.09(-0.98%) |
Oct 16, 2020 | 9.090 | 9.490 | 9.050 | 9.200 | 329,400 | +0.09(+0.99%) |
Oct 15, 2020 | 9.200 | 9.200 | 9.030 | 9.110 | 265,588 | -0.16(-1.73%) |
Oct 14, 2020 | 9.240 | 9.310 | 9.130 | 9.270 | 463,522 | +0.03(+0.32%) |
Oct 13, 2020 | 9.510 | 9.580 | 9.240 | 9.240 | 329,650 | -0.24(-2.53%) |
Oct 12, 2020 | 9.520 | 9.630 | 9.440 | 9.480 | 310,438 | -0.04(-0.42%) |
Oct 09, 2020 | 9.550 | 9.730 | 9.490 | 9.520 | 189,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.440 | 9.560 | 9.390 | 9.520 | 249,917 | +0.18(+1.93%) |
Oct 07, 2020 | 9.300 | 9.540 | 9.250 | 9.340 | 387,871 | +0.14(+1.52%) |
Oct 06, 2020 | 9.380 | 9.500 | 9.130 | 9.200 | 343,302 | -0.05(-0.54%) |
Oct 05, 2020 | 9.320 | 9.375 | 9.090 | 9.250 | 369,201 | +0.00(+0.00%) |
Oct 02, 2020 | 9.010 | 9.310 | 8.920 | 9.250 | 386,400 | +0.10(+1.09%) |
Oct 01, 2020 | 9.570 | 9.630 | 8.830 | 9.150 | 1,012,953 | -0.42(-4.39%) |
Sep 30, 2020 | 9.720 | 9.960 | 9.530 | 9.570 | 301,277 | -0.18(-1.85%) |
Sep 29, 2020 | 9.920 | 9.920 | 9.630 | 9.750 | 272,027 | -0.18(-1.81%) |
Sep 28, 2020 | 10.02 | 10.28 | 9.900 | 9.930 | 496,362 | +0.09(+0.91%) |
Sep 25, 2020 | 9.590 | 9.890 | 9.540 | 9.840 | 499,600 | +0.19(+1.97%) |
Sep 24, 2020 | 9.390 | 9.810 | 9.320 | 9.650 | 476,208 | +0.27(+2.88%) |
Sep 23, 2020 | 9.720 | 9.870 | 9.340 | 9.380 | 368,137 | -0.34(-3.50%) |
Sep 22, 2020 | 9.680 | 10.17 | 9.590 | 9.720 | 684,617 | +0.06(+0.62%) |
Sep 21, 2020 | 9.530 | 9.680 | 9.400 | 9.660 | 557,628 | -0.08(-0.82%) |
Sep 18, 2020 | 9.730 | 10.08 | 9.600 | 9.740 | 1,080,000 | +0.10(+1.04%) |
Sep 17, 2020 | 9.510 | 9.710 | 9.450 | 9.640 | 431,243 | +0.00(+0.00%) |
Sep 16, 2020 | 9.510 | 9.690 | 9.435 | 9.640 | 457,234 | +0.22(+2.34%) |
Sep 15, 2020 | 9.730 | 9.810 | 9.345 | 9.420 | 476,826 | -0.30(-3.09%) |
Sep 14, 2020 | 9.640 | 9.790 | 9.490 | 9.720 | 303,750 | +0.21(+2.21%) |
Sep 11, 2020 | 9.730 | 9.830 | 9.360 | 9.510 | 564,300 | -0.28(-2.86%) |
Sep 10, 2020 | 10.61 | 10.61 | 9.790 | 9.790 | 492,523 | -0.71(-6.76%) |
Sep 09, 2020 | 10.50 | 10.64 | 10.29 | 10.50 | 383,393 | +0.06(+0.57%) |
Sep 08, 2020 | 10.41 | 10.59 | 10.28 | 10.44 | 382,811 | -0.06(-0.57%) |
Sep 04, 2020 | 10.35 | 10.66 | 10.16 | 10.50 | 430,000 | +0.37(+3.65%) |
Sep 03, 2020 | 10.13 | 10.57 | 10.13 | 10.13 | 501,246 | +0.02(+0.20%) |
Sep 02, 2020 | 9.690 | 10.19 | 9.650 | 10.11 | 491,106 | +0.53(+5.53%) |
Sep 01, 2020 | 9.730 | 9.790 | 9.490 | 9.580 | 1,341,081 | -0.16(-1.64%) |
Aug 31, 2020 | 9.970 | 10.02 | 9.620 | 9.740 | 612,458 | -0.21(-2.11%) |
Aug 28, 2020 | 10.26 | 10.36 | 9.700 | 9.950 | 838,300 | -0.45(-4.33%) |
Aug 27, 2020 | 10.13 | 10.55 | 10.13 | 10.40 | 254,140 | +0.18(+1.76%) |
Aug 26, 2020 | 10.20 | 10.45 | 10.00 | 10.22 | 255,843 | -0.06(-0.58%) |
Aug 25, 2020 | 10.61 | 10.70 | 10.14 | 10.28 | 293,313 | -0.22(-2.10%) |
Aug 24, 2020 | 10.00 | 10.55 | 9.850 | 10.50 | 372,488 | +0.58(+5.85%) |
Aug 21, 2020 | 10.07 | 10.17 | 9.770 | 9.920 | 457,100 | -0.21(-2.07%) |
Aug 20, 2020 | 10.35 | 10.50 | 9.880 | 10.13 | 562,569 | -0.48(-4.52%) |
Aug 19, 2020 | 10.40 | 10.97 | 10.32 | 10.61 | 377,375 | +0.25(+2.41%) |
Aug 18, 2020 | 10.62 | 10.71 | 9.945 | 10.36 | 1,121,958 | -0.38(-3.54%) |
Aug 17, 2020 | 10.97 | 11.29 | 10.68 | 10.74 | 690,401 | -0.30(-2.72%) |
Aug 14, 2020 | 11.00 | 11.85 | 10.83 | 11.04 | 1,048,800 | +0.38(+3.56%) |
Aug 13, 2020 | 11.00 | 11.00 | 10.07 | 10.66 | 605,444 | +0.04(+0.38%) |
Aug 12, 2020 | 10.81 | 10.81 | 10.36 | 10.62 | 311,246 | +0.03(+0.28%) |
Aug 11, 2020 | 10.49 | 10.96 | 10.38 | 10.59 | 412,235 | +0.21(+2.02%) |
Aug 10, 2020 | 10.34 | 10.48 | 10.15 | 10.38 | 671,200 | +0.14(+1.37%) |
Aug 07, 2020 | 10.01 | 10.28 | 9.920 | 10.24 | 243,300 | +0.22(+2.20%) |
Aug 06, 2020 | 9.740 | 10.28 | 9.740 | 10.02 | 297,646 | +0.22(+2.24%) |
Aug 05, 2020 | 10.31 | 10.35 | 9.700 | 9.800 | 498,696 | -0.44(-4.30%) |
Aug 04, 2020 | 9.860 | 10.43 | 9.760 | 10.24 | 424,392 | +0.33(+3.33%) |
Aug 03, 2020 | 9.510 | 10.00 | 9.220 | 9.910 | 488,748 | +0.38(+3.99%) |
Jul 31, 2020 | 9.670 | 9.670 | 9.420 | 9.530 | 269,400 | -0.23(-2.36%) |
Jul 30, 2020 | 9.670 | 9.820 | 9.530 | 9.760 | 256,976 | -0.03(-0.31%) |
Jul 29, 2020 | 10.01 | 10.06 | 9.620 | 9.790 | 533,887 | -0.18(-1.81%) |
Jul 28, 2020 | 10.06 | 10.24 | 9.910 | 9.970 | 229,893 | -0.19(-1.87%) |
Jul 27, 2020 | 10.50 | 10.56 | 10.03 | 10.16 | 256,438 | -0.34(-3.24%) |
Jul 24, 2020 | 10.28 | 10.59 | 10.26 | 10.50 | 284,000 | +0.21(+2.04%) |
Jul 23, 2020 | 10.22 | 10.43 | 10.02 | 10.29 | 194,765 | +0.02(+0.19%) |
Jul 22, 2020 | 10.16 | 10.34 | 9.840 | 10.27 | 725,571 | +0.08(+0.79%) |
Jul 21, 2020 | 10.27 | 10.59 | 10.15 | 10.19 | 309,756 | +0.05(+0.49%) |
Jul 20, 2020 | 10.31 | 10.31 | 10.01 | 10.14 | 236,242 | -0.24(-2.31%) |
Jul 17, 2020 | 10.72 | 10.82 | 10.28 | 10.38 | 309,900 | -0.36(-3.35%) |
Jul 16, 2020 | 10.53 | 10.85 | 10.38 | 10.74 | 335,858 | +0.18(+1.70%) |
Jul 15, 2020 | 10.30 | 10.68 | 10.26 | 10.56 | 458,993 | +0.53(+5.28%) |
Jul 14, 2020 | 9.930 | 10.28 | 9.810 | 10.03 | 349,062 | +0.10(+1.01%) |
Jul 13, 2020 | 10.09 | 10.29 | 9.810 | 9.930 | 482,881 | -0.05(-0.50%) |
Jul 10, 2020 | 9.430 | 10.08 | 9.415 | 9.980 | 536,900 | +0.56(+5.94%) |
Jul 09, 2020 | 9.520 | 9.620 | 8.990 | 9.420 | 497,635 | -0.10(-1.05%) |
Jul 08, 2020 | 9.750 | 9.770 | 9.400 | 9.520 | 385,047 | -0.24(-2.46%) |
Jul 07, 2020 | 10.28 | 10.45 | 9.700 | 9.760 | 456,590 | -0.68(-6.51%) |
Jul 06, 2020 | 10.04 | 10.63 | 9.950 | 10.44 | 741,380 | +0.59(+5.99%) |
Jul 02, 2020 | 10.50 | 10.51 | 9.840 | 9.850 | 402,000 | -0.37(-3.62%) |
Jul 01, 2020 | 10.02 | 10.56 | 9.980 | 10.22 | 482,000 | +0.27(+2.71%) |
Jun 30, 2020 | 10.07 | 10.12 | 9.750 | 9.950 | 411,520 | -0.18(-1.78%) |
Jun 29, 2020 | 9.840 | 10.26 | 9.700 | 10.13 | 493,750 | +0.40(+4.11%) |
Jun 26, 2020 | 9.710 | 9.910 | 9.450 | 9.730 | 1,029,600 | -0.12(-1.22%) |
Jun 25, 2020 | 9.890 | 10.02 | 9.610 | 9.850 | 508,220 | -0.14(-1.40%) |
Jun 24, 2020 | 10.41 | 10.45 | 9.940 | 9.990 | 603,923 | -0.51(-4.86%) |
Jun 23, 2020 | 10.61 | 10.78 | 10.47 | 10.50 | 337,209 | +0.02(+0.19%) |
Jun 22, 2020 | 10.61 | 10.61 | 10.31 | 10.48 | 571,904 | -0.13(-1.23%) |
Jun 19, 2020 | 10.83 | 10.97 | 10.46 | 10.61 | 664,600 | -0.18(-1.67%) |
Jun 18, 2020 | 10.55 | 10.95 | 10.48 | 10.79 | 453,174 | +0.10(+0.94%) |
Jun 17, 2020 | 11.12 | 11.27 | 10.64 | 10.69 | 394,639 | -0.49(-4.38%) |
Jun 16, 2020 | 11.92 | 11.92 | 11.09 | 11.18 | 283,670 | -0.26(-2.27%) |
Jun 15, 2020 | 10.90 | 11.66 | 10.76 | 11.44 | 326,916 | +0.15(+1.33%) |
Jun 12, 2020 | 11.71 | 11.81 | 10.79 | 11.29 | 474,600 | -0.03(-0.27%) |
Jun 11, 2020 | 11.95 | 11.98 | 11.27 | 11.32 | 567,653 | -1.10(-8.86%) |
Jun 10, 2020 | 12.77 | 12.97 | 12.39 | 12.42 | 442,709 | -0.41(-3.20%) |
Jun 09, 2020 | 13.76 | 13.83 | 12.75 | 12.83 | 885,401 | -1.08(-7.76%) |
Jun 08, 2020 | 13.83 | 14.04 | 13.62 | 13.91 | 528,146 | +0.31(+2.28%) |
Jun 05, 2020 | 13.28 | 14.23 | 13.28 | 13.60 | 742,400 | +0.67(+5.18%) |
Jun 04, 2020 | 12.88 | 13.28 | 12.65 | 12.93 | 433,971 | +0.00(+0.00%) |
Jun 03, 2020 | 12.30 | 13.31 | 12.18 | 12.93 | 1,050,054 | +0.70(+5.72%) |
Jun 02, 2020 | 13.03 | 13.05 | 12.16 | 12.23 | 1,424,404 | -0.68(-5.27%) |
Jun 01, 2020 | 12.44 | 13.28 | 12.42 | 12.91 | 1,039,602 | +0.53(+4.28%) |
May 29, 2020 | 12.50 | 12.76 | 12.28 | 12.38 | 804,100 | -0.06(-0.48%) |
May 28, 2020 | 12.89 | 12.96 | 12.31 | 12.44 | 345,059 | -0.36(-2.81%) |
May 27, 2020 | 13.01 | 13.43 | 12.73 | 12.80 | 573,870 | +0.02(+0.16%) |
May 26, 2020 | 13.78 | 13.80 | 12.69 | 12.78 | 407,781 | -0.53(-3.98%) |
May 22, 2020 | 13.40 | 13.65 | 13.15 | 13.31 | 1,040,000 | -0.09(-0.67%) |
May 21, 2020 | 12.96 | 13.52 | 12.88 | 13.40 | 868,395 | +0.51(+3.96%) |
May 20, 2020 | 12.72 | 13.16 | 12.62 | 12.89 | 407,314 | +0.34(+2.71%) |
May 19, 2020 | 12.54 | 12.91 | 12.50 | 12.55 | 592,732 | -0.09(-0.71%) |
May 18, 2020 | 12.42 | 12.81 | 12.42 | 12.64 | 465,367 | +0.65(+5.42%) |
May 15, 2020 | 11.93 | 12.28 | 11.81 | 11.99 | 362,800 | +0.04(+0.33%) |
May 14, 2020 | 11.50 | 11.95 | 11.33 | 11.95 | 373,423 | +0.14(+1.19%) |
May 13, 2020 | 11.96 | 12.00 | 11.63 | 11.81 | 575,195 | -0.28(-2.32%) |
May 12, 2020 | 11.66 | 12.18 | 11.66 | 12.09 | 641,624 | +0.43(+3.69%) |
May 11, 2020 | 11.63 | 12.05 | 11.46 | 11.66 | 709,900 | -0.10(-0.85%) |
May 08, 2020 | 11.32 | 11.84 | 11.22 | 11.76 | 475,500 | +0.68(+6.14%) |
May 07, 2020 | 11.18 | 11.58 | 10.96 | 11.08 | 603,610 | +0.11(+1.00%) |
May 06, 2020 | 10.64 | 11.13 | 10.59 | 10.97 | 812,154 | +0.37(+3.49%) |
May 05, 2020 | 11.33 | 11.37 | 10.45 | 10.60 | 808,202 | -0.84(-7.34%) |
May 04, 2020 | 11.25 | 11.49 | 10.96 | 11.44 | 362,779 | -0.08(-0.69%) |