Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.68 | 16.97 | 16.63 | 16.66 | 281,400 | -0.29(-1.71%) |
Apr 29, 2021 | 17.05 | 17.11 | 16.79 | 16.95 | 209,438 | -0.02(-0.12%) |
Apr 28, 2021 | 17.06 | 17.19 | 16.89 | 16.97 | 174,902 | -0.11(-0.64%) |
Apr 27, 2021 | 17.29 | 17.56 | 16.99 | 17.08 | 269,636 | -0.25(-1.44%) |
Apr 26, 2021 | 17.45 | 17.69 | 17.31 | 17.33 | 168,903 | -0.02(-0.12%) |
Apr 23, 2021 | 16.99 | 17.53 | 16.98 | 17.35 | 200,900 | +0.41(+2.42%) |
Apr 22, 2021 | 17.34 | 17.34 | 16.93 | 16.94 | 156,274 | -0.29(-1.68%) |
Apr 21, 2021 | 16.89 | 17.32 | 16.89 | 17.23 | 137,819 | +0.31(+1.83%) |
Apr 20, 2021 | 17.17 | 17.26 | 16.75 | 16.92 | 206,765 | -0.37(-2.14%) |
Apr 19, 2021 | 17.52 | 17.65 | 17.20 | 17.29 | 228,886 | -0.41(-2.32%) |
Apr 16, 2021 | 17.63 | 17.80 | 17.53 | 17.70 | 203,400 | +0.36(+2.08%) |
Apr 15, 2021 | 17.13 | 17.38 | 16.90 | 17.34 | 227,926 | +0.33(+1.94%) |
Apr 14, 2021 | 16.94 | 17.24 | 16.74 | 17.01 | 190,484 | +0.21(+1.25%) |
Apr 13, 2021 | 16.96 | 17.54 | 16.73 | 16.80 | 333,051 | -0.22(-1.29%) |
Apr 12, 2021 | 16.92 | 17.20 | 16.88 | 17.02 | 216,693 | +0.02(+0.12%) |
Apr 09, 2021 | 16.85 | 17.06 | 16.76 | 17.00 | 160,900 | +0.12(+0.71%) |
Apr 08, 2021 | 16.94 | 17.08 | 16.72 | 16.88 | 309,714 | -0.05(-0.30%) |
Apr 07, 2021 | 17.40 | 17.46 | 16.87 | 16.93 | 305,659 | -0.49(-2.81%) |
Apr 06, 2021 | 17.13 | 17.55 | 17.13 | 17.42 | 377,426 | +0.30(+1.75%) |
Apr 05, 2021 | 17.21 | 17.45 | 16.98 | 17.12 | 269,685 | +0.13(+0.77%) |
Apr 01, 2021 | 16.93 | 17.21 | 16.82 | 16.99 | 243,600 | +0.13(+0.77%) |
Mar 31, 2021 | 16.96 | 17.10 | 16.75 | 16.86 | 607,203 | -0.11(-0.65%) |
Mar 30, 2021 | 16.81 | 17.09 | 16.79 | 16.97 | 416,427 | +0.20(+1.19%) |
Mar 29, 2021 | 17.08 | 17.46 | 16.74 | 16.77 | 374,469 | -0.48(-2.78%) |
Mar 26, 2021 | 17.22 | 17.27 | 16.90 | 17.25 | 295,900 | +0.31(+1.83%) |
Mar 25, 2021 | 16.35 | 17.05 | 16.33 | 16.94 | 290,649 | +0.42(+2.54%) |
Mar 24, 2021 | 17.02 | 17.20 | 16.51 | 16.52 | 306,433 | -0.24(-1.43%) |
Mar 23, 2021 | 17.03 | 17.25 | 16.60 | 16.76 | 421,749 | -0.59(-3.40%) |
Mar 22, 2021 | 17.07 | 17.40 | 16.75 | 17.35 | 755,430 | +0.26(+1.52%) |
Mar 19, 2021 | 17.22 | 17.34 | 16.84 | 17.09 | 1,195,200 | -0.16(-0.93%) |
Mar 18, 2021 | 17.47 | 17.74 | 17.13 | 17.25 | 263,549 | -0.23(-1.32%) |
Mar 17, 2021 | 17.21 | 17.58 | 17.09 | 17.48 | 222,421 | +0.13(+0.75%) |
Mar 16, 2021 | 17.66 | 18.02 | 17.25 | 17.35 | 377,431 | -0.43(-2.42%) |
Mar 15, 2021 | 18.03 | 18.25 | 17.63 | 17.78 | 249,419 | -0.41(-2.25%) |
Mar 12, 2021 | 18.08 | 18.30 | 17.98 | 18.19 | 265,600 | +0.13(+0.72%) |
Mar 11, 2021 | 18.06 | 18.62 | 17.95 | 18.06 | 526,114 | +0.14(+0.78%) |
Mar 10, 2021 | 17.34 | 18.20 | 17.32 | 17.92 | 841,388 | +0.57(+3.29%) |
Mar 09, 2021 | 17.73 | 17.82 | 17.30 | 17.35 | 597,938 | -0.21(-1.20%) |
Mar 08, 2021 | 17.48 | 17.70 | 17.25 | 17.56 | 733,288 | +0.23(+1.33%) |
Mar 05, 2021 | 17.35 | 17.39 | 16.91 | 17.33 | 729,800 | +0.34(+2.00%) |
Mar 04, 2021 | 16.83 | 17.27 | 16.73 | 16.99 | 696,604 | +0.01(+0.06%) |
Mar 03, 2021 | 17.26 | 17.75 | 16.81 | 16.98 | 646,093 | -0.15(-0.88%) |
Mar 02, 2021 | 16.62 | 17.15 | 16.60 | 17.13 | 813,667 | +0.43(+2.57%) |
Mar 01, 2021 | 16.03 | 16.74 | 16.03 | 16.70 | 638,131 | +0.83(+5.23%) |
Feb 26, 2021 | 16.06 | 16.40 | 15.37 | 15.87 | 733,400 | +0.52(+3.39%) |
Feb 25, 2021 | 15.70 | 15.93 | 15.33 | 15.35 | 349,376 | -0.39(-2.48%) |
Feb 24, 2021 | 15.20 | 16.06 | 15.20 | 15.74 | 376,822 | +0.53(+3.48%) |
Feb 23, 2021 | 15.89 | 15.89 | 15.18 | 15.21 | 482,433 | -0.73(-4.58%) |
Feb 22, 2021 | 15.44 | 16.01 | 15.44 | 15.94 | 224,583 | +0.43(+2.77%) |
Feb 19, 2021 | 15.21 | 15.57 | 15.21 | 15.51 | 256,300 | +0.41(+2.72%) |
Feb 18, 2021 | 15.05 | 15.42 | 15.01 | 15.10 | 199,782 | +0.00(+0.00%) |
Feb 17, 2021 | 15.00 | 15.27 | 14.98 | 15.10 | 251,019 | -0.02(-0.13%) |
Feb 16, 2021 | 15.41 | 15.49 | 15.08 | 15.12 | 169,017 | -0.18(-1.18%) |
Feb 12, 2021 | 15.32 | 15.67 | 15.26 | 15.30 | 277,000 | +0.00(+0.00%) |
Feb 11, 2021 | 15.10 | 15.34 | 14.98 | 15.30 | 263,199 | +0.23(+1.53%) |
Feb 10, 2021 | 15.19 | 15.27 | 14.98 | 15.07 | 214,706 | +0.09(+0.60%) |
Feb 09, 2021 | 14.56 | 15.10 | 14.33 | 14.98 | 349,120 | +0.56(+3.88%) |
Feb 08, 2021 | 14.12 | 14.49 | 14.11 | 14.42 | 315,109 | +0.39(+2.78%) |
Feb 05, 2021 | 14.21 | 14.29 | 13.95 | 14.03 | 374,900 | -0.10(-0.71%) |
Feb 04, 2021 | 14.16 | 14.32 | 14.02 | 14.13 | 255,366 | -0.05(-0.35%) |
Feb 03, 2021 | 14.41 | 14.67 | 14.07 | 14.18 | 234,873 | -0.35(-2.41%) |
Feb 02, 2021 | 14.67 | 14.67 | 14.21 | 14.53 | 171,117 | +0.13(+0.90%) |
Feb 01, 2021 | 13.81 | 14.54 | 13.79 | 14.40 | 256,692 | +0.61(+4.42%) |
Jan 29, 2021 | 14.51 | 14.72 | 13.79 | 13.79 | 263,700 | -0.71(-4.90%) |
Jan 28, 2021 | 14.94 | 14.94 | 14.40 | 14.50 | 384,169 | -0.20(-1.36%) |
Jan 27, 2021 | 14.46 | 14.99 | 14.27 | 14.70 | 500,593 | -0.19(-1.28%) |
Jan 26, 2021 | 15.28 | 15.28 | 14.87 | 14.89 | 169,590 | -0.16(-1.06%) |
Jan 25, 2021 | 15.02 | 15.29 | 14.79 | 15.05 | 192,640 | -0.17(-1.12%) |
Jan 22, 2021 | 14.75 | 15.26 | 14.75 | 15.22 | 264,500 | +0.14(+0.93%) |
Jan 21, 2021 | 15.68 | 15.68 | 15.03 | 15.08 | 268,515 | -0.55(-3.52%) |
Jan 20, 2021 | 15.78 | 16.22 | 15.61 | 15.63 | 481,340 | -0.19(-1.20%) |
Jan 19, 2021 | 15.81 | 15.95 | 15.62 | 15.82 | 481,427 | +0.26(+1.67%) |
Jan 15, 2021 | 15.95 | 16.25 | 15.50 | 15.56 | 373,500 | -0.74(-4.54%) |
Jan 14, 2021 | 16.15 | 16.46 | 15.99 | 16.30 | 324,854 | +0.33(+2.07%) |
Jan 13, 2021 | 16.30 | 16.34 | 15.83 | 15.97 | 242,894 | -0.31(-1.90%) |
Jan 12, 2021 | 15.79 | 16.35 | 15.73 | 16.28 | 245,483 | +0.53(+3.37%) |
Jan 11, 2021 | 15.39 | 15.78 | 15.39 | 15.75 | 196,112 | +0.04(+0.25%) |
Jan 08, 2021 | 15.75 | 15.79 | 15.31 | 15.71 | 419,100 | +0.00(+0.00%) |
Jan 07, 2021 | 15.83 | 15.94 | 15.48 | 15.71 | 312,486 | -0.02(-0.13%) |
Jan 06, 2021 | 15.25 | 15.92 | 15.13 | 15.73 | 576,540 | +0.71(+4.73%) |
Jan 05, 2021 | 14.39 | 15.16 | 14.39 | 15.02 | 249,817 | +0.63(+4.38%) |
Jan 04, 2021 | 14.86 | 14.90 | 14.26 | 14.39 | 240,287 | -0.24(-1.64%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 359,359 | -0.14(-0.95%) | |
Dec 30, 2020 | 14.58 | 14.93 | 14.52 | 14.77 | 359,359 | +0.32(+2.21%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.29 | 14.45 | 280,682 | -0.52(-3.47%) |
Dec 28, 2020 | 15.05 | 15.26 | 14.86 | 14.97 | 376,318 | +0.13(+0.88%) |
Dec 24, 2020 | 14.81 | 15.01 | 14.72 | 14.84 | 84,600 | +0.04(+0.27%) |
Dec 23, 2020 | 14.74 | 14.95 | 14.68 | 14.80 | 262,956 | +0.12(+0.82%) |
Dec 22, 2020 | 14.27 | 14.76 | 14.14 | 14.68 | 243,972 | +0.45(+3.16%) |
Dec 21, 2020 | 13.71 | 14.23 | 13.59 | 14.23 | 523,870 | +0.15(+1.07%) |
Dec 18, 2020 | 14.08 | 14.36 | 13.89 | 14.08 | 1,580,400 | +0.04(+0.28%) |
Dec 17, 2020 | 13.83 | 14.16 | 13.65 | 14.04 | 373,279 | +0.28(+2.03%) |
Dec 16, 2020 | 13.95 | 14.02 | 13.63 | 13.76 | 260,384 | -0.18(-1.29%) |
Dec 15, 2020 | 13.70 | 14.00 | 13.53 | 13.94 | 336,892 | +0.40(+2.95%) |
Dec 14, 2020 | 14.10 | 14.10 | 13.50 | 13.54 | 523,266 | -0.48(-3.42%) |
Dec 11, 2020 | 14.09 | 14.25 | 13.79 | 14.02 | 353,600 | -0.26(-1.82%) |
Dec 10, 2020 | 14.77 | 14.90 | 14.18 | 14.28 | 359,041 | -0.64(-4.29%) |
Dec 09, 2020 | 15.04 | 15.16 | 14.77 | 14.92 | 235,322 | +0.03(+0.20%) |
Dec 08, 2020 | 14.58 | 15.00 | 14.58 | 14.89 | 294,734 | +0.16(+1.09%) |
Dec 07, 2020 | 14.79 | 14.95 | 14.68 | 14.73 | 181,617 | -0.11(-0.74%) |
Dec 04, 2020 | 14.58 | 14.95 | 14.58 | 14.84 | 253,600 | +0.36(+2.49%) |
Dec 03, 2020 | 14.69 | 14.77 | 14.45 | 14.48 | 168,682 | -0.14(-0.96%) |
Dec 02, 2020 | 14.56 | 14.75 | 14.26 | 14.62 | 222,321 | +0.06(+0.41%) |
Dec 01, 2020 | 14.70 | 14.77 | 14.35 | 14.56 | 258,223 | +0.25(+1.75%) |
Nov 30, 2020 | 14.34 | 14.43 | 14.17 | 14.31 | 266,689 | -0.04(-0.28%) |
Nov 27, 2020 | 14.41 | 14.47 | 14.15 | 14.35 | 90,200 | -0.11(-0.76%) |
Nov 25, 2020 | 14.64 | 14.73 | 14.39 | 14.46 | 377,700 | -0.24(-1.63%) |
Nov 24, 2020 | 14.58 | 14.76 | 14.38 | 14.70 | 495,646 | +0.43(+3.01%) |
Nov 23, 2020 | 14.17 | 14.44 | 14.07 | 14.27 | 211,508 | +0.31(+2.22%) |
Nov 20, 2020 | 13.85 | 14.00 | 13.53 | 13.96 | 262,600 | +0.03(+0.22%) |
Nov 19, 2020 | 13.91 | 14.03 | 13.69 | 13.93 | 211,080 | -0.10(-0.71%) |
Nov 18, 2020 | 14.09 | 14.25 | 13.90 | 14.03 | 446,926 | +0.05(+0.36%) |
Nov 17, 2020 | 13.81 | 14.08 | 13.68 | 13.98 | 324,159 | -0.10(-0.71%) |
Nov 16, 2020 | 14.28 | 14.43 | 14.03 | 14.08 | 371,647 | +0.18(+1.29%) |
Nov 13, 2020 | 13.74 | 14.13 | 13.69 | 13.90 | 311,000 | +0.38(+2.81%) |
Nov 12, 2020 | 13.72 | 13.91 | 13.25 | 13.52 | 452,631 | -0.45(-3.22%) |
Nov 11, 2020 | 14.53 | 14.61 | 13.78 | 13.97 | 341,241 | -0.52(-3.59%) |
Nov 10, 2020 | 14.26 | 14.71 | 14.13 | 14.49 | 630,091 | +0.52(+3.72%) |
Nov 09, 2020 | 15.50 | 15.67 | 13.96 | 13.97 | 740,929 | +0.23(+1.67%) |
Nov 06, 2020 | 14.13 | 14.19 | 13.40 | 13.74 | 356,300 | -0.20(-1.43%) |
Nov 05, 2020 | 13.17 | 14.41 | 13.17 | 13.94 | 632,436 | +0.62(+4.65%) |
Nov 04, 2020 | 13.40 | 13.45 | 13.01 | 13.32 | 457,469 | -0.44(-3.20%) |
Nov 03, 2020 | 13.75 | 13.89 | 13.48 | 13.76 | 297,125 | +0.36(+2.69%) |
Nov 02, 2020 | 13.12 | 13.45 | 13.03 | 13.40 | 243,641 | +0.54(+4.20%) |
Oct 30, 2020 | 12.90 | 13.28 | 12.68 | 12.86 | 366,600 | -0.10(-0.77%) |
Oct 29, 2020 | 12.60 | 13.02 | 12.49 | 12.96 | 280,900 | +0.23(+1.81%) |
Oct 28, 2020 | 13.20 | 13.43 | 12.69 | 12.73 | 279,698 | -0.84(-6.19%) |
Oct 27, 2020 | 13.64 | 13.72 | 13.39 | 13.57 | 268,334 | -0.03(-0.22%) |
Oct 26, 2020 | 13.61 | 13.62 | 13.32 | 13.60 | 271,969 | -0.27(-1.95%) |
Oct 23, 2020 | 13.83 | 14.06 | 13.79 | 13.87 | 256,100 | +0.20(+1.46%) |
Oct 22, 2020 | 13.66 | 13.77 | 13.49 | 13.67 | 270,840 | +0.15(+1.11%) |
Oct 21, 2020 | 13.40 | 13.67 | 13.40 | 13.52 | 210,053 | +0.14(+1.05%) |
Oct 20, 2020 | 13.26 | 13.48 | 13.21 | 13.38 | 230,156 | +0.28(+2.14%) |
Oct 19, 2020 | 13.59 | 13.66 | 13.05 | 13.10 | 202,879 | -0.37(-2.75%) |
Oct 16, 2020 | 13.33 | 13.62 | 13.14 | 13.47 | 222,100 | +0.11(+0.82%) |
Oct 15, 2020 | 12.83 | 13.39 | 12.83 | 13.36 | 197,306 | +0.26(+1.98%) |
Oct 14, 2020 | 13.28 | 13.42 | 13.08 | 13.10 | 180,278 | +0.01(+0.08%) |
Oct 13, 2020 | 13.45 | 13.55 | 13.00 | 13.09 | 249,913 | -0.54(-3.96%) |
Oct 12, 2020 | 13.11 | 13.66 | 13.07 | 13.63 | 511,713 | +0.50(+3.81%) |
Oct 09, 2020 | 13.39 | 13.61 | 13.13 | 13.13 | 223,800 | -0.14(-1.06%) |
Oct 08, 2020 | 13.46 | 13.67 | 13.19 | 13.27 | 358,557 | +0.06(+0.45%) |
Oct 07, 2020 | 13.04 | 13.27 | 12.92 | 13.21 | 355,639 | +0.43(+3.36%) |
Oct 06, 2020 | 13.00 | 13.15 | 12.77 | 12.78 | 363,623 | +0.00(+0.00%) |
Oct 05, 2020 | 12.68 | 13.14 | 12.68 | 12.78 | 225,140 | +0.28(+2.24%) |
Oct 02, 2020 | 12.14 | 12.75 | 12.02 | 12.50 | 426,700 | +0.08(+0.64%) |
Oct 01, 2020 | 12.41 | 12.64 | 12.18 | 12.42 | 230,492 | +0.02(+0.16%) |
Sep 30, 2020 | 12.50 | 12.83 | 12.34 | 12.40 | 310,627 | -0.06(-0.48%) |
Sep 29, 2020 | 12.53 | 12.73 | 12.34 | 12.46 | 282,480 | +0.10(+0.81%) |
Sep 28, 2020 | 12.07 | 12.67 | 12.07 | 12.36 | 619,987 | +0.56(+4.75%) |
Sep 25, 2020 | 11.70 | 11.94 | 11.53 | 11.80 | 293,600 | -0.04(-0.34%) |
Sep 24, 2020 | 11.60 | 12.02 | 11.46 | 11.84 | 412,233 | +0.30(+2.60%) |
Sep 23, 2020 | 11.56 | 11.99 | 11.54 | 11.54 | 305,517 | -0.11(-0.94%) |
Sep 22, 2020 | 11.67 | 11.81 | 11.33 | 11.65 | 231,420 | -0.01(-0.09%) |
Sep 21, 2020 | 12.09 | 12.14 | 11.43 | 11.66 | 386,602 | -0.87(-6.94%) |
Sep 18, 2020 | 12.77 | 12.98 | 12.43 | 12.53 | 1,011,700 | -0.03(-0.24%) |
Sep 17, 2020 | 12.40 | 12.66 | 12.13 | 12.56 | 329,593 | +0.01(+0.08%) |
Sep 16, 2020 | 12.57 | 12.86 | 12.52 | 12.55 | 349,786 | +0.00(+0.00%) |
Sep 15, 2020 | 12.82 | 12.92 | 12.39 | 12.55 | 198,332 | -0.21(-1.65%) |
Sep 14, 2020 | 12.44 | 12.80 | 12.35 | 12.76 | 255,968 | +0.43(+3.49%) |
Sep 11, 2020 | 12.51 | 12.57 | 12.24 | 12.33 | 311,900 | -0.11(-0.88%) |
Sep 10, 2020 | 12.84 | 12.86 | 12.36 | 12.44 | 285,004 | -0.25(-1.97%) |
Sep 09, 2020 | 12.76 | 12.88 | 12.38 | 12.69 | 287,074 | +0.03(+0.24%) |
Sep 08, 2020 | 13.10 | 13.10 | 12.64 | 12.66 | 443,179 | -0.59(-4.45%) |
Sep 04, 2020 | 13.42 | 13.46 | 13.07 | 13.25 | 252,900 | +0.16(+1.22%) |
Sep 03, 2020 | 13.59 | 13.76 | 12.98 | 13.09 | 374,036 | -0.47(-3.47%) |
Sep 02, 2020 | 13.16 | 13.57 | 12.95 | 13.56 | 395,446 | +0.38(+2.88%) |
Sep 01, 2020 | 12.50 | 13.19 | 12.44 | 13.18 | 290,003 | +0.71(+5.69%) |
Aug 31, 2020 | 12.94 | 13.05 | 12.45 | 12.47 | 324,290 | -0.53(-4.08%) |
Aug 28, 2020 | 12.96 | 13.09 | 12.63 | 13.00 | 232,900 | +0.21(+1.64%) |
Aug 27, 2020 | 12.84 | 12.89 | 12.56 | 12.79 | 185,909 | +0.00(+0.00%) |
Aug 26, 2020 | 12.95 | 13.03 | 12.69 | 12.79 | 212,969 | -0.10(-0.78%) |
Aug 25, 2020 | 13.12 | 13.17 | 12.71 | 12.89 | 241,184 | -0.11(-0.85%) |
Aug 24, 2020 | 12.72 | 13.09 | 12.61 | 13.00 | 175,046 | +0.46(+3.67%) |
Aug 21, 2020 | 12.77 | 12.78 | 12.42 | 12.54 | 195,900 | -0.35(-2.72%) |
Aug 20, 2020 | 12.89 | 13.03 | 12.79 | 12.89 | 113,582 | -0.24(-1.83%) |
Aug 19, 2020 | 13.24 | 13.49 | 13.07 | 13.13 | 211,866 | -0.08(-0.61%) |
Aug 18, 2020 | 13.45 | 13.47 | 13.18 | 13.21 | 367,791 | -0.23(-1.71%) |
Aug 17, 2020 | 13.47 | 13.68 | 13.33 | 13.44 | 245,667 | -0.04(-0.30%) |
Aug 14, 2020 | 13.32 | 13.65 | 13.28 | 13.48 | 421,400 | -0.06(-0.44%) |
Aug 13, 2020 | 13.68 | 13.93 | 13.49 | 13.54 | 279,104 | -0.08(-0.59%) |
Aug 12, 2020 | 14.11 | 14.14 | 13.40 | 13.62 | 449,675 | -0.23(-1.66%) |
Aug 11, 2020 | 13.64 | 14.03 | 13.50 | 13.85 | 754,161 | +0.40(+2.97%) |
Aug 10, 2020 | 12.95 | 13.46 | 12.95 | 13.45 | 527,900 | +0.62(+4.83%) |
Aug 07, 2020 | 12.17 | 12.83 | 12.07 | 12.83 | 350,000 | +0.40(+3.22%) |
Aug 06, 2020 | 12.57 | 12.98 | 12.28 | 12.43 | 321,726 | +0.05(+0.40%) |
Aug 05, 2020 | 11.64 | 12.62 | 11.48 | 12.38 | 425,789 | +0.10(+0.81%) |
Aug 04, 2020 | 11.95 | 12.35 | 11.87 | 12.28 | 242,094 | +0.19(+1.57%) |
Aug 03, 2020 | 11.79 | 12.24 | 11.76 | 12.09 | 267,899 | +0.40(+3.42%) |
Jul 31, 2020 | 11.94 | 12.04 | 11.36 | 11.69 | 323,500 | -0.41(-3.39%) |
Jul 30, 2020 | 11.97 | 12.43 | 11.89 | 12.10 | 469,602 | -0.14(-1.14%) |
Jul 29, 2020 | 11.76 | 12.27 | 11.76 | 12.24 | 392,750 | +0.53(+4.53%) |
Jul 28, 2020 | 11.99 | 12.12 | 11.70 | 11.71 | 351,570 | -0.35(-2.90%) |
Jul 27, 2020 | 11.77 | 12.19 | 11.76 | 12.06 | 147,621 | +0.22(+1.86%) |
Jul 24, 2020 | 11.86 | 12.12 | 11.75 | 11.84 | 200,300 | -0.20(-1.66%) |
Jul 23, 2020 | 11.86 | 12.19 | 11.80 | 12.04 | 296,487 | +0.03(+0.25%) |
Jul 22, 2020 | 11.84 | 12.24 | 11.84 | 12.01 | 189,812 | -0.01(-0.08%) |
Jul 21, 2020 | 12.19 | 12.36 | 11.98 | 12.02 | 344,685 | +0.06(+0.50%) |
Jul 20, 2020 | 12.18 | 12.34 | 11.94 | 11.96 | 156,877 | -0.38(-3.08%) |
Jul 17, 2020 | 12.30 | 12.59 | 12.22 | 12.34 | 247,700 | +0.06(+0.49%) |
Jul 16, 2020 | 12.32 | 12.57 | 12.21 | 12.28 | 248,167 | -0.07(-0.57%) |
Jul 15, 2020 | 12.29 | 12.53 | 12.13 | 12.35 | 501,973 | +0.49(+4.13%) |
Jul 14, 2020 | 11.44 | 11.88 | 11.29 | 11.86 | 310,008 | +0.43(+3.76%) |
Jul 13, 2020 | 11.56 | 11.63 | 11.24 | 11.43 | 369,708 | +0.07(+0.62%) |
Jul 10, 2020 | 10.96 | 11.41 | 10.96 | 11.36 | 181,700 | +0.42(+3.84%) |
Jul 09, 2020 | 11.27 | 11.27 | 10.64 | 10.94 | 321,441 | -0.41(-3.61%) |
Jul 08, 2020 | 11.23 | 11.36 | 11.03 | 11.35 | 506,711 | +0.03(+0.27%) |
Jul 07, 2020 | 11.51 | 11.61 | 11.27 | 11.32 | 280,843 | -0.42(-3.58%) |
Jul 06, 2020 | 12.05 | 12.05 | 11.55 | 11.74 | 445,249 | +0.05(+0.43%) |
Jul 02, 2020 | 11.57 | 11.97 | 11.57 | 11.69 | 226,100 | +0.30(+2.63%) |
Jul 01, 2020 | 11.95 | 12.06 | 11.37 | 11.39 | 217,791 | -0.55(-4.61%) |
Jun 30, 2020 | 11.71 | 12.09 | 11.71 | 11.94 | 659,004 | +0.10(+0.84%) |
Jun 29, 2020 | 11.22 | 12.06 | 11.01 | 11.84 | 523,100 | +0.84(+7.64%) |
Jun 26, 2020 | 11.22 | 11.24 | 10.88 | 11.00 | 788,100 | -0.39(-3.42%) |
Jun 25, 2020 | 11.03 | 11.40 | 10.92 | 11.39 | 315,646 | +0.25(+2.24%) |
Jun 24, 2020 | 11.10 | 11.33 | 10.80 | 11.14 | 435,296 | -0.18(-1.59%) |
Jun 23, 2020 | 11.73 | 11.73 | 11.21 | 11.32 | 385,559 | -0.14(-1.22%) |
Jun 22, 2020 | 11.33 | 11.55 | 11.13 | 11.46 | 297,777 | -0.05(-0.43%) |
Jun 19, 2020 | 12.23 | 12.25 | 11.27 | 11.51 | 834,200 | -0.53(-4.40%) |
Jun 18, 2020 | 11.85 | 12.20 | 11.72 | 12.04 | 389,159 | -0.02(-0.17%) |
Jun 17, 2020 | 12.56 | 12.56 | 11.96 | 12.06 | 479,984 | -0.47(-3.75%) |
Jun 16, 2020 | 12.83 | 12.87 | 12.31 | 12.53 | 402,740 | +0.32(+2.62%) |
Jun 15, 2020 | 11.34 | 12.32 | 11.33 | 12.21 | 387,268 | +0.37(+3.13%) |
Jun 12, 2020 | 12.11 | 12.27 | 11.38 | 11.84 | 574,900 | +0.35(+3.05%) |
Jun 11, 2020 | 12.06 | 12.08 | 11.38 | 11.49 | 536,122 | -1.19(-9.38%) |
Jun 10, 2020 | 13.09 | 13.27 | 12.62 | 12.68 | 361,359 | -0.51(-3.87%) |
Jun 09, 2020 | 13.31 | 13.45 | 13.01 | 13.19 | 555,097 | -0.43(-3.16%) |
Jun 08, 2020 | 13.57 | 13.78 | 13.39 | 13.62 | 349,576 | +0.28(+2.10%) |
Jun 05, 2020 | 13.47 | 13.72 | 13.16 | 13.34 | 619,700 | +0.52(+4.06%) |
Jun 04, 2020 | 12.44 | 12.88 | 12.33 | 12.82 | 318,977 | +0.25(+1.99%) |
Jun 03, 2020 | 12.58 | 12.93 | 12.50 | 12.57 | 345,306 | +0.34(+2.78%) |
Jun 02, 2020 | 12.20 | 12.49 | 12.06 | 12.23 | 394,991 | +0.20(+1.66%) |
Jun 01, 2020 | 12.12 | 12.49 | 12.03 | 12.03 | 449,112 | +0.01(+0.08%) |
May 29, 2020 | 12.05 | 12.27 | 11.76 | 12.02 | 675,200 | -0.27(-2.20%) |
May 28, 2020 | 13.41 | 13.47 | 12.25 | 12.29 | 650,434 | -0.91(-6.89%) |
May 27, 2020 | 12.94 | 13.28 | 12.79 | 13.20 | 558,663 | +0.61(+4.85%) |
May 26, 2020 | 12.36 | 12.66 | 12.14 | 12.59 | 554,201 | +0.81(+6.88%) |
May 22, 2020 | 11.78 | 11.83 | 11.48 | 11.78 | 537,300 | +0.06(+0.51%) |
May 21, 2020 | 11.74 | 11.98 | 11.60 | 11.72 | 519,973 | -0.10(-0.85%) |
May 20, 2020 | 11.74 | 12.26 | 11.62 | 11.82 | 564,139 | +0.42(+3.68%) |
May 19, 2020 | 11.54 | 11.81 | 11.30 | 11.40 | 851,165 | -0.33(-2.81%) |
May 18, 2020 | 11.05 | 11.92 | 10.96 | 11.73 | 758,557 | +0.79(+7.22%) |
May 15, 2020 | 10.38 | 10.99 | 10.22 | 10.94 | 639,700 | +0.46(+4.39%) |
May 14, 2020 | 9.700 | 10.48 | 9.500 | 10.48 | 585,502 | +0.45(+4.49%) |
May 13, 2020 | 10.17 | 10.21 | 9.785 | 10.03 | 664,550 | -0.29(-2.81%) |
May 12, 2020 | 11.02 | 11.24 | 10.30 | 10.32 | 1,493,600 | +0.30(+2.99%) |
May 11, 2020 | 10.04 | 10.16 | 9.465 | 10.02 | 1,089,255 | -0.21(-2.05%) |
May 08, 2020 | 9.820 | 10.25 | 9.640 | 10.23 | 842,900 | +0.66(+6.90%) |
May 07, 2020 | 9.600 | 9.690 | 9.430 | 9.570 | 496,519 | +0.19(+2.03%) |
May 06, 2020 | 9.330 | 9.530 | 9.090 | 9.380 | 484,551 | +0.13(+1.41%) |
May 05, 2020 | 9.080 | 9.420 | 8.910 | 9.250 | 1,129,847 | +0.34(+3.82%) |
May 04, 2020 | 8.720 | 9.160 | 8.510 | 8.910 | 442,674 | -0.05(-0.56%) |