Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.90 | 22.90 | 22.08 | 22.08 | 21,400 | -0.43(-1.91%) |
Apr 29, 2021 | 22.53 | 22.61 | 22.45 | 22.51 | 20,629 | -0.28(-1.25%) |
Apr 28, 2021 | 22.64 | 22.80 | 22.64 | 22.79 | 19,095 | +0.27(+1.22%) |
Apr 27, 2021 | 22.45 | 22.52 | 22.45 | 22.52 | 20,889 | +0.07(+0.29%) |
Apr 26, 2021 | 22.49 | 22.49 | 22.43 | 22.45 | 21,930 | +0.05(+0.25%) |
Apr 23, 2021 | 22.12 | 22.42 | 22.12 | 22.40 | 18,800 | +0.47(+2.14%) |
Apr 22, 2021 | 21.72 | 22.25 | 21.72 | 21.93 | 27,203 | -0.28(-1.26%) |
Apr 21, 2021 | 21.91 | 22.23 | 21.91 | 22.21 | 26,949 | +0.30(+1.37%) |
Apr 20, 2021 | 21.45 | 22.18 | 21.45 | 21.91 | 20,925 | -0.52(-2.30%) |
Apr 19, 2021 | 21.76 | 22.50 | 21.76 | 22.43 | 22,573 | +0.00(+0.00%) |
Apr 16, 2021 | 22.52 | 22.52 | 22.39 | 22.43 | 23,600 | -0.15(-0.69%) |
Apr 15, 2021 | 22.38 | 22.58 | 22.32 | 22.58 | 52,972 | +0.39(+1.76%) |
Apr 14, 2021 | 21.94 | 22.27 | 21.94 | 22.19 | 39,138 | +0.10(+0.43%) |
Apr 13, 2021 | 21.95 | 22.10 | 21.89 | 22.09 | 31,056 | +0.09(+0.43%) |
Apr 12, 2021 | 21.98 | 22.00 | 21.91 | 22.00 | 19,366 | +0.11(+0.50%) |
Apr 09, 2021 | 21.34 | 22.00 | 21.34 | 21.89 | 22,100 | -0.00(-0.02%) |
Apr 08, 2021 | 21.81 | 22.00 | 21.81 | 21.89 | 17,150 | +0.23(+1.08%) |
Apr 07, 2021 | 21.59 | 21.76 | 21.59 | 21.66 | 31,029 | -0.10(-0.46%) |
Apr 06, 2021 | 20.92 | 21.81 | 20.92 | 21.76 | 47,731 | -0.14(-0.64%) |
Apr 05, 2021 | 21.70 | 21.91 | 21.40 | 21.90 | 54,087 | +0.26(+1.20%) |
Apr 01, 2021 | 21.46 | 21.65 | 21.30 | 21.64 | 32,300 | +0.18(+0.83%) |
Mar 31, 2021 | 21.54 | 21.54 | 21.39 | 21.46 | 17,998 | -0.03(-0.14%) |
Mar 30, 2021 | 21.10 | 21.56 | 21.10 | 21.49 | 80,613 | +0.09(+0.43%) |
Mar 29, 2021 | 21.39 | 21.48 | 21.29 | 21.40 | 22,120 | -0.17(-0.78%) |
Mar 26, 2021 | 21.16 | 21.59 | 21.16 | 21.57 | 21,600 | +0.44(+2.07%) |
Mar 25, 2021 | 20.62 | 21.18 | 20.62 | 21.13 | 63,154 | -0.13(-0.61%) |
Mar 24, 2021 | 21.36 | 21.49 | 21.26 | 21.26 | 39,284 | -0.11(-0.51%) |
Mar 23, 2021 | 21.03 | 21.60 | 21.03 | 21.37 | 34,191 | -0.55(-2.51%) |
Mar 22, 2021 | 22.00 | 22.10 | 21.87 | 21.92 | 31,419 | +0.06(+0.29%) |
Mar 19, 2021 | 21.82 | 21.91 | 21.72 | 21.86 | 19,100 | +0.01(+0.05%) |
Mar 18, 2021 | 22.15 | 22.15 | 21.76 | 21.84 | 22,016 | -0.33(-1.47%) |
Mar 17, 2021 | 21.75 | 22.17 | 21.66 | 22.17 | 28,143 | +0.12(+0.54%) |
Mar 16, 2021 | 21.53 | 22.08 | 21.53 | 22.05 | 38,681 | +0.02(+0.09%) |
Mar 15, 2021 | 21.19 | 22.09 | 21.19 | 22.03 | 14,362 | +0.13(+0.59%) |
Mar 12, 2021 | 21.92 | 21.94 | 21.04 | 21.90 | 11,200 | -0.24(-1.08%) |
Mar 11, 2021 | 22.01 | 22.17 | 21.84 | 22.14 | 11,250 | -0.13(-0.58%) |
Mar 10, 2021 | 22.29 | 22.29 | 22.16 | 22.27 | 24,533 | -0.26(-1.15%) |
Mar 09, 2021 | 22.41 | 23.00 | 22.13 | 22.53 | 23,101 | +0.34(+1.53%) |
Mar 08, 2021 | 22.20 | 22.32 | 22.03 | 22.19 | 11,845 | -0.27(-1.20%) |
Mar 05, 2021 | 21.83 | 22.50 | 21.83 | 22.46 | 28,300 | +0.47(+2.14%) |
Mar 04, 2021 | 21.70 | 22.24 | 21.70 | 21.99 | 35,610 | +0.47(+2.18%) |
Mar 03, 2021 | 21.44 | 21.58 | 21.40 | 21.52 | 49,663 | +0.47(+2.23%) |
Mar 02, 2021 | 20.28 | 21.17 | 20.28 | 21.05 | 31,487 | +0.20(+0.96%) |
Mar 01, 2021 | 20.62 | 20.89 | 20.62 | 20.85 | 23,979 | +0.47(+2.31%) |
Feb 26, 2021 | 20.50 | 20.75 | 20.28 | 20.38 | 25,400 | -0.50(-2.39%) |
Feb 25, 2021 | 21.21 | 21.21 | 20.56 | 20.88 | 34,395 | -0.48(-2.25%) |
Feb 24, 2021 | 21.11 | 21.36 | 20.99 | 21.36 | 46,541 | +0.13(+0.62%) |
Feb 23, 2021 | 21.01 | 21.25 | 21.00 | 21.23 | 24,266 | +0.25(+1.19%) |
Feb 22, 2021 | 20.87 | 21.11 | 20.82 | 20.98 | 44,785 | +0.06(+0.29%) |
Feb 19, 2021 | 20.80 | 20.95 | 20.80 | 20.92 | 21,000 | +0.42(+2.05%) |
Feb 18, 2021 | 20.32 | 20.53 | 20.15 | 20.50 | 29,310 | +0.55(+2.76%) |
Feb 17, 2021 | 19.89 | 19.97 | 19.79 | 19.95 | 49,317 | +0.27(+1.37%) |
Feb 16, 2021 | 20.09 | 20.09 | 19.09 | 19.68 | 17,479 | +0.33(+1.71%) |
Feb 12, 2021 | 19.25 | 19.37 | 19.21 | 19.35 | 34,900 | +0.08(+0.40%) |
Feb 11, 2021 | 19.36 | 19.36 | 19.16 | 19.27 | 21,421 | +0.23(+1.22%) |
Feb 10, 2021 | 18.72 | 19.36 | 18.72 | 19.04 | 17,965 | -0.25(-1.30%) |
Feb 09, 2021 | 19.48 | 19.48 | 19.16 | 19.29 | 48,141 | -0.15(-0.77%) |
Feb 08, 2021 | 19.36 | 19.49 | 19.36 | 19.44 | 52,084 | +0.08(+0.39%) |
Feb 05, 2021 | 19.00 | 19.38 | 19.00 | 19.36 | 65,900 | +0.41(+2.19%) |
Feb 04, 2021 | 18.86 | 18.98 | 18.86 | 18.95 | 32,324 | +0.11(+0.58%) |
Feb 03, 2021 | 19.15 | 19.15 | 18.78 | 18.84 | 19,592 | +0.24(+1.29%) |
Feb 02, 2021 | 18.61 | 19.04 | 18.43 | 18.60 | 26,259 | +0.21(+1.14%) |
Feb 01, 2021 | 18.25 | 18.45 | 18.25 | 18.39 | 25,940 | +0.36(+2.00%) |
Jan 29, 2021 | 18.18 | 18.30 | 17.84 | 18.03 | 41,800 | -0.83(-4.40%) |
Jan 28, 2021 | 18.64 | 18.95 | 18.19 | 18.86 | 36,414 | +0.28(+1.51%) |
Jan 27, 2021 | 18.34 | 18.75 | 18.34 | 18.58 | 25,800 | -0.45(-2.36%) |
Jan 26, 2021 | 19.40 | 19.40 | 18.98 | 19.03 | 13,033 | +0.03(+0.16%) |
Jan 25, 2021 | 19.18 | 19.18 | 18.88 | 19.00 | 16,596 | +0.01(+0.05%) |
Jan 22, 2021 | 19.09 | 19.09 | 18.96 | 18.99 | 11,900 | -0.23(-1.20%) |
Jan 21, 2021 | 19.20 | 19.25 | 19.10 | 19.22 | 16,465 | +0.06(+0.31%) |
Jan 20, 2021 | 19.37 | 19.37 | 18.95 | 19.16 | 40,148 | +0.14(+0.74%) |
Jan 19, 2021 | 19.10 | 19.10 | 18.95 | 19.02 | 16,028 | +0.14(+0.74%) |
Jan 15, 2021 | 19.03 | 19.03 | 18.74 | 18.88 | 51,000 | -0.15(-0.79%) |
Jan 14, 2021 | 18.95 | 19.17 | 18.95 | 19.03 | 37,049 | +0.41(+2.20%) |
Jan 13, 2021 | 18.55 | 18.74 | 18.50 | 18.62 | 20,609 | -0.01(-0.05%) |
Jan 12, 2021 | 18.44 | 18.67 | 18.44 | 18.63 | 36,385 | +0.32(+1.75%) |
Jan 11, 2021 | 18.12 | 18.39 | 18.12 | 18.31 | 45,408 | -0.10(-0.54%) |
Jan 08, 2021 | 18.48 | 18.48 | 18.24 | 18.41 | 64,200 | +0.02(+0.11%) |
Jan 07, 2021 | 18.05 | 18.44 | 18.05 | 18.39 | 17,473 | +0.30(+1.66%) |
Jan 06, 2021 | 17.71 | 18.18 | 17.71 | 18.09 | 45,898 | +0.38(+2.15%) |
Jan 05, 2021 | 17.56 | 17.77 | 17.49 | 17.71 | 22,067 | +0.17(+0.97%) |
Jan 04, 2021 | 17.68 | 17.73 | 17.42 | 17.54 | 79,000 | +0.04(+0.23%) |
Dec 31, 2020 | 17.50 | 17.50 | 17.50 | 20,305 | -0.12(-0.69%) | |
Dec 30, 2020 | 17.75 | 17.75 | 17.59 | 17.62 | 20,305 | +0.12(+0.69%) |
Dec 29, 2020 | 18.26 | 18.26 | 17.30 | 17.50 | 41,201 | -0.05(-0.26%) |
Dec 28, 2020 | 17.88 | 17.88 | 17.38 | 17.55 | 19,989 | +0.04(+0.20%) |
Dec 24, 2020 | 17.20 | 17.54 | 17.20 | 17.51 | 8,000 | -0.08(-0.45%) |
Dec 23, 2020 | 16.95 | 17.64 | 16.95 | 17.59 | 26,804 | +0.34(+1.97%) |
Dec 22, 2020 | 17.25 | 17.37 | 17.22 | 17.25 | 20,191 | -0.31(-1.77%) |
Dec 21, 2020 | 17.29 | 17.61 | 17.20 | 17.56 | 35,003 | -0.13(-0.73%) |
Dec 18, 2020 | 17.64 | 17.74 | 17.57 | 17.69 | 31,800 | -0.21(-1.17%) |
Dec 17, 2020 | 17.82 | 18.05 | 17.82 | 17.90 | 18,923 | +0.29(+1.68%) |
Dec 16, 2020 | 17.69 | 17.69 | 17.48 | 17.61 | 21,787 | +0.18(+1.06%) |
Dec 15, 2020 | 17.29 | 17.42 | 17.00 | 17.42 | 40,270 | +0.04(+0.23%) |
Dec 14, 2020 | 17.41 | 17.55 | 17.38 | 17.38 | 38,258 | +0.18(+1.05%) |
Dec 11, 2020 | 17.30 | 17.30 | 17.12 | 17.20 | 19,700 | -0.12(-0.69%) |
Dec 10, 2020 | 17.30 | 17.36 | 17.26 | 17.32 | 19,963 | +0.16(+0.93%) |
Dec 09, 2020 | 17.16 | 17.30 | 17.07 | 17.16 | 28,467 | -0.20(-1.15%) |
Dec 08, 2020 | 17.20 | 17.36 | 17.10 | 17.36 | 62,152 | +0.16(+0.93%) |
Dec 07, 2020 | 17.60 | 17.60 | 17.20 | 17.20 | 18,149 | -0.19(-1.09%) |
Dec 04, 2020 | 17.16 | 17.45 | 17.16 | 17.39 | 46,000 | +0.28(+1.64%) |
Dec 03, 2020 | 16.89 | 17.16 | 16.89 | 17.11 | 34,312 | +0.02(+0.13%) |
Dec 02, 2020 | 16.99 | 17.10 | 16.95 | 17.09 | 20,221 | +0.17(+0.99%) |
Dec 01, 2020 | 16.83 | 16.94 | 16.83 | 16.92 | 17,900 | +0.32(+1.93%) |
Nov 30, 2020 | 16.82 | 16.87 | 16.60 | 16.60 | 44,534 | -0.43(-2.52%) |
Nov 27, 2020 | 17.32 | 17.32 | 16.99 | 17.03 | 6,700 | -0.36(-2.08%) |
Nov 25, 2020 | 17.00 | 17.39 | 17.00 | 17.39 | 31,600 | +0.40(+2.35%) |
Nov 24, 2020 | 16.50 | 17.00 | 16.50 | 16.99 | 55,007 | +0.71(+4.36%) |
Nov 23, 2020 | 16.00 | 16.34 | 16.00 | 16.28 | 16,944 | -0.10(-0.61%) |
Nov 20, 2020 | 16.11 | 16.38 | 16.11 | 16.38 | 30,500 | +0.04(+0.28%) |
Nov 19, 2020 | 16.11 | 16.35 | 15.93 | 16.34 | 18,461 | +0.32(+1.97%) |
Nov 18, 2020 | 16.25 | 16.25 | 16.00 | 16.02 | 16,901 | +0.20(+1.26%) |
Nov 17, 2020 | 15.89 | 15.89 | 15.68 | 15.82 | 58,546 | +0.20(+1.28%) |
Nov 16, 2020 | 15.46 | 15.65 | 15.30 | 15.62 | 22,931 | +0.59(+3.93%) |
Nov 13, 2020 | 14.94 | 15.06 | 14.90 | 15.03 | 32,400 | +0.30(+2.04%) |
Nov 12, 2020 | 14.67 | 15.10 | 14.67 | 14.73 | 29,837 | -0.39(-2.58%) |
Nov 11, 2020 | 15.00 | 15.41 | 15.00 | 15.12 | 67,745 | +0.25(+1.68%) |
Nov 10, 2020 | 14.79 | 14.90 | 14.79 | 14.87 | 69,546 | +0.00(+0.00%) |
Nov 09, 2020 | 14.31 | 14.89 | 14.31 | 14.87 | 30,521 | +0.72(+5.09%) |
Nov 06, 2020 | 14.07 | 14.25 | 13.97 | 14.15 | 11,100 | -0.13(-0.91%) |
Nov 05, 2020 | 14.17 | 14.28 | 14.17 | 14.28 | 13,133 | +0.39(+2.81%) |
Nov 04, 2020 | 14.00 | 14.00 | 13.52 | 13.89 | 25,520 | -0.12(-0.86%) |
Nov 03, 2020 | 13.73 | 14.01 | 13.73 | 14.01 | 28,238 | +0.40(+2.91%) |
Nov 02, 2020 | 13.84 | 13.84 | 13.55 | 13.61 | 49,034 | +0.27(+2.06%) |
Oct 30, 2020 | 13.05 | 13.41 | 13.05 | 13.34 | 44,000 | +0.10(+0.76%) |
Oct 29, 2020 | 12.83 | 13.25 | 12.83 | 13.24 | 63,856 | -0.13(-0.97%) |
Oct 28, 2020 | 13.79 | 13.79 | 13.29 | 13.37 | 17,769 | -0.43(-3.12%) |
Oct 27, 2020 | 14.01 | 14.01 | 13.72 | 13.80 | 32,192 | -0.14(-1.00%) |
Oct 26, 2020 | 13.77 | 14.10 | 13.77 | 13.94 | 17,975 | -0.27(-1.88%) |
Oct 23, 2020 | 14.00 | 14.22 | 14.00 | 14.21 | 25,000 | +0.26(+1.84%) |
Oct 22, 2020 | 13.79 | 14.04 | 13.79 | 13.95 | 33,195 | +0.05(+0.36%) |
Oct 21, 2020 | 13.70 | 14.00 | 13.70 | 13.90 | 24,270 | +0.21(+1.53%) |
Oct 20, 2020 | 13.61 | 13.74 | 13.61 | 13.69 | 22,479 | -0.04(-0.29%) |
Oct 19, 2020 | 14.16 | 14.16 | 13.62 | 13.73 | 57,885 | -0.06(-0.44%) |
Oct 16, 2020 | 13.74 | 13.82 | 13.70 | 13.79 | 26,500 | +0.07(+0.51%) |
Oct 15, 2020 | 13.46 | 13.75 | 13.46 | 13.72 | 36,580 | -0.04(-0.29%) |
Oct 14, 2020 | 14.15 | 14.15 | 13.74 | 13.76 | 28,590 | -0.11(-0.79%) |
Oct 13, 2020 | 13.79 | 14.27 | 13.79 | 13.87 | 28,110 | +0.11(+0.84%) |
Oct 12, 2020 | 13.71 | 13.77 | 13.50 | 13.76 | 26,622 | +0.34(+2.50%) |
Oct 09, 2020 | 13.35 | 13.44 | 13.35 | 13.42 | 21,600 | +0.17(+1.28%) |
Oct 08, 2020 | 13.31 | 13.50 | 13.00 | 13.25 | 14,651 | +0.15(+1.15%) |
Oct 07, 2020 | 13.08 | 13.12 | 13.05 | 13.10 | 26,733 | +0.41(+3.23%) |
Oct 06, 2020 | 12.88 | 12.95 | 12.68 | 12.69 | 142,717 | -0.18(-1.40%) |
Oct 05, 2020 | 12.62 | 12.88 | 12.62 | 12.87 | 69,640 | +0.44(+3.54%) |
Oct 02, 2020 | 12.33 | 12.44 | 12.33 | 12.43 | 95,600 | -0.05(-0.40%) |
Oct 01, 2020 | 12.51 | 12.63 | 12.45 | 12.48 | 43,652 | +0.02(+0.16%) |
Sep 30, 2020 | 12.49 | 12.59 | 12.44 | 12.46 | 127,196 | -0.00(-0.04%) |
Sep 29, 2020 | 12.39 | 12.63 | 12.11 | 12.46 | 64,854 | -0.21(-1.70%) |
Sep 28, 2020 | 12.49 | 12.68 | 12.32 | 12.68 | 62,433 | +0.00(+0.00%) |
Sep 25, 2020 | 12.57 | 12.70 | 12.44 | 12.68 | 59,000 | +0.73(+6.11%) |
Sep 24, 2020 | 11.71 | 12.02 | 11.70 | 11.95 | 83,062 | +0.11(+0.93%) |
Sep 23, 2020 | 12.06 | 12.06 | 11.82 | 11.84 | 145,424 | -0.09(-0.75%) |
Sep 22, 2020 | 11.95 | 11.96 | 11.82 | 11.93 | 100,088 | -0.12(-1.00%) |
Sep 21, 2020 | 12.00 | 12.16 | 11.92 | 12.05 | 72,388 | -0.38(-3.06%) |
Sep 18, 2020 | 12.54 | 12.54 | 12.38 | 12.43 | 54,200 | -0.24(-1.89%) |
Sep 17, 2020 | 12.64 | 12.67 | 12.59 | 12.67 | 81,456 | +0.07(+0.56%) |
Sep 16, 2020 | 12.73 | 12.75 | 12.59 | 12.60 | 40,698 | -0.13(-1.06%) |
Sep 15, 2020 | 12.81 | 12.83 | 12.72 | 12.73 | 49,857 | -0.18(-1.36%) |
Sep 14, 2020 | 12.76 | 12.94 | 12.76 | 12.91 | 61,062 | +0.17(+1.29%) |
Sep 11, 2020 | 12.61 | 12.81 | 12.61 | 12.74 | 34,300 | +0.07(+0.59%) |
Sep 10, 2020 | 12.82 | 12.92 | 12.67 | 12.67 | 48,051 | -0.41(-3.13%) |
Sep 09, 2020 | 13.07 | 13.12 | 13.00 | 13.08 | 45,051 | +0.11(+0.85%) |
Sep 08, 2020 | 13.03 | 13.13 | 12.97 | 12.97 | 100,486 | -0.07(-0.54%) |
Sep 04, 2020 | 13.01 | 13.08 | 12.69 | 13.04 | 75,100 | -0.06(-0.46%) |
Sep 03, 2020 | 13.44 | 13.44 | 13.06 | 13.10 | 83,420 | -0.25(-1.85%) |
Sep 02, 2020 | 13.18 | 13.37 | 13.18 | 13.35 | 42,280 | +0.16(+1.19%) |
Sep 01, 2020 | 12.95 | 13.21 | 12.95 | 13.19 | 32,795 | -0.26(-1.93%) |
Aug 31, 2020 | 13.22 | 13.50 | 13.22 | 13.45 | 23,152 | -0.05(-0.37%) |
Aug 28, 2020 | 13.90 | 13.90 | 13.26 | 13.50 | 72,800 | -0.10(-0.74%) |
Aug 27, 2020 | 13.10 | 13.65 | 13.10 | 13.60 | 48,965 | -0.09(-0.66%) |
Aug 26, 2020 | 13.52 | 13.75 | 13.52 | 13.69 | 100,114 | -0.01(-0.07%) |
Aug 25, 2020 | 13.60 | 13.80 | 13.60 | 13.70 | 59,207 | +0.32(+2.43%) |
Aug 24, 2020 | 13.23 | 13.49 | 13.23 | 13.38 | 33,705 | +0.20(+1.54%) |
Aug 21, 2020 | 13.15 | 13.23 | 13.11 | 13.17 | 23,800 | -0.21(-1.55%) |
Aug 20, 2020 | 13.29 | 13.38 | 13.13 | 13.38 | 47,705 | -0.05(-0.41%) |
Aug 19, 2020 | 13.36 | 13.60 | 13.36 | 13.44 | 82,451 | +0.39(+2.99%) |
Aug 18, 2020 | 13.00 | 13.10 | 13.00 | 13.04 | 63,751 | -0.22(-1.70%) |
Aug 17, 2020 | 13.30 | 13.30 | 13.19 | 13.27 | 36,696 | -0.03(-0.23%) |
Aug 14, 2020 | 13.38 | 13.38 | 13.30 | 13.30 | 27,300 | +0.00(+0.04%) |
Aug 13, 2020 | 13.24 | 13.40 | 13.24 | 13.30 | 34,717 | -0.37(-2.74%) |
Aug 12, 2020 | 13.67 | 13.72 | 13.63 | 13.67 | 29,509 | +0.42(+3.17%) |
Aug 11, 2020 | 13.34 | 13.45 | 13.24 | 13.25 | 38,092 | +0.19(+1.45%) |
Aug 10, 2020 | 12.95 | 13.07 | 12.95 | 13.06 | 44,700 | +0.30(+2.34%) |
Aug 07, 2020 | 12.79 | 12.81 | 12.68 | 12.76 | 54,100 | -0.03(-0.22%) |
Aug 06, 2020 | 12.72 | 12.81 | 12.70 | 12.79 | 34,800 | +0.13(+1.03%) |
Aug 05, 2020 | 12.53 | 12.74 | 12.53 | 12.66 | 82,271 | +0.12(+0.96%) |
Aug 04, 2020 | 12.38 | 12.55 | 12.38 | 12.54 | 78,303 | +0.02(+0.16%) |
Aug 03, 2020 | 12.45 | 12.58 | 12.29 | 12.52 | 100,978 | -0.26(-2.03%) |
Jul 31, 2020 | 12.94 | 12.95 | 12.72 | 12.78 | 52,600 | -0.28(-2.14%) |
Jul 30, 2020 | 12.88 | 13.09 | 12.88 | 13.06 | 36,357 | -0.38(-2.82%) |
Jul 29, 2020 | 13.17 | 13.45 | 13.17 | 13.44 | 74,471 | +0.53(+4.14%) |
Jul 28, 2020 | 12.94 | 12.95 | 12.87 | 12.90 | 59,037 | -0.10(-0.73%) |
Jul 27, 2020 | 12.96 | 13.09 | 12.94 | 13.00 | 23,668 | +0.10(+0.78%) |
Jul 24, 2020 | 13.02 | 13.02 | 12.82 | 12.90 | 66,900 | -0.14(-1.07%) |
Jul 23, 2020 | 13.22 | 13.24 | 13.04 | 13.04 | 27,409 | -0.23(-1.73%) |
Jul 22, 2020 | 13.18 | 13.27 | 13.18 | 13.27 | 19,190 | +0.03(+0.23%) |
Jul 21, 2020 | 13.20 | 13.31 | 13.18 | 13.24 | 50,665 | +0.35(+2.72%) |
Jul 20, 2020 | 12.77 | 12.89 | 12.75 | 12.89 | 62,512 | +0.02(+0.16%) |
Jul 17, 2020 | 12.79 | 12.93 | 12.79 | 12.87 | 42,100 | -0.02(-0.16%) |
Jul 16, 2020 | 12.94 | 12.97 | 12.85 | 12.89 | 35,039 | -0.22(-1.72%) |
Jul 15, 2020 | 13.09 | 13.20 | 13.06 | 13.12 | 33,282 | +0.25(+1.90%) |
Jul 14, 2020 | 12.83 | 12.95 | 12.72 | 12.87 | 67,641 | +0.09(+0.70%) |
Jul 13, 2020 | 12.86 | 13.04 | 12.75 | 12.78 | 41,676 | -0.07(-0.54%) |
Jul 10, 2020 | 12.70 | 12.98 | 12.70 | 12.85 | 46,500 | +0.05(+0.39%) |
Jul 09, 2020 | 12.92 | 12.97 | 12.68 | 12.80 | 53,786 | -0.15(-1.16%) |
Jul 08, 2020 | 12.90 | 12.97 | 12.76 | 12.95 | 19,189 | -0.09(-0.69%) |
Jul 07, 2020 | 12.90 | 13.15 | 12.90 | 13.04 | 88,053 | -0.33(-2.47%) |
Jul 06, 2020 | 12.86 | 13.39 | 12.81 | 13.37 | 44,907 | -0.02(-0.15%) |
Jul 02, 2020 | 13.74 | 13.74 | 13.36 | 13.39 | 66,900 | +0.27(+2.06%) |
Jul 01, 2020 | 12.61 | 13.24 | 12.60 | 13.12 | 51,385 | +0.24(+1.86%) |
Jun 30, 2020 | 12.71 | 12.89 | 12.71 | 12.88 | 88,368 | +0.05(+0.39%) |
Jun 29, 2020 | 12.26 | 12.94 | 12.26 | 12.83 | 31,515 | +0.22(+1.79%) |
Jun 26, 2020 | 13.18 | 13.18 | 12.57 | 12.61 | 99,400 | -0.06(-0.51%) |
Jun 25, 2020 | 12.51 | 12.67 | 12.39 | 12.67 | 110,576 | -0.10(-0.78%) |
Jun 24, 2020 | 12.95 | 12.95 | 12.69 | 12.77 | 45,259 | -0.36(-2.70%) |
Jun 23, 2020 | 13.37 | 13.37 | 13.12 | 13.12 | 65,168 | +0.02(+0.11%) |
Jun 22, 2020 | 13.26 | 13.26 | 13.00 | 13.11 | 64,564 | +0.42(+3.31%) |
Jun 19, 2020 | 13.41 | 13.41 | 12.51 | 12.69 | 45,800 | -0.35(-2.68%) |
Jun 18, 2020 | 13.57 | 13.57 | 13.01 | 13.04 | 51,316 | -0.02(-0.15%) |
Jun 17, 2020 | 13.26 | 13.26 | 13.06 | 13.06 | 72,310 | -0.20(-1.51%) |
Jun 16, 2020 | 13.59 | 13.59 | 13.17 | 13.26 | 120,943 | +0.24(+1.84%) |
Jun 15, 2020 | 12.62 | 13.13 | 12.38 | 13.02 | 102,254 | +0.04(+0.31%) |
Jun 12, 2020 | 13.22 | 13.25 | 12.75 | 12.98 | 98,900 | +0.09(+0.70%) |
Jun 11, 2020 | 13.32 | 13.46 | 12.80 | 12.89 | 146,303 | -1.49(-10.36%) |
Jun 10, 2020 | 14.44 | 14.56 | 14.29 | 14.38 | 147,191 | +0.03(+0.21%) |
Jun 09, 2020 | 14.48 | 14.50 | 14.28 | 14.35 | 162,164 | +0.13(+0.91%) |
Jun 08, 2020 | 13.87 | 14.26 | 13.63 | 14.22 | 126,924 | +0.22(+1.57%) |
Jun 05, 2020 | 14.02 | 14.18 | 13.97 | 14.00 | 85,400 | +0.67(+5.03%) |
Jun 04, 2020 | 13.06 | 13.53 | 13.06 | 13.33 | 57,114 | +0.08(+0.60%) |
Jun 03, 2020 | 12.80 | 13.26 | 12.80 | 13.25 | 167,089 | +0.81(+6.49%) |
Jun 02, 2020 | 12.55 | 12.55 | 12.29 | 12.44 | 191,193 | +0.16(+1.32%) |
Jun 01, 2020 | 12.58 | 12.58 | 12.00 | 12.28 | 118,634 | +0.44(+3.72%) |
May 29, 2020 | 12.01 | 12.01 | 11.69 | 11.84 | 149,300 | -0.45(-3.66%) |
May 28, 2020 | 12.43 | 12.43 | 12.29 | 12.29 | 166,057 | +0.34(+2.85%) |
May 27, 2020 | 11.87 | 11.95 | 11.80 | 11.95 | 227,665 | +1.06(+9.73%) |
May 26, 2020 | 10.81 | 11.00 | 10.81 | 10.89 | 183,311 | +0.85(+8.41%) |
May 22, 2020 | 10.07 | 10.07 | 9.970 | 10.04 | 92,000 | -0.06(-0.64%) |
May 21, 2020 | 10.06 | 10.24 | 10.02 | 10.11 | 145,643 | -0.13(-1.27%) |
May 20, 2020 | 10.21 | 10.31 | 10.19 | 10.24 | 260,266 | +0.30(+3.02%) |
May 19, 2020 | 10.20 | 10.20 | 9.940 | 9.940 | 605,913 | -0.20(-1.97%) |
May 18, 2020 | 9.980 | 10.16 | 9.975 | 10.14 | 381,269 | +0.21(+2.11%) |
May 15, 2020 | 9.800 | 10.01 | 9.800 | 9.930 | 154,800 | +0.09(+0.91%) |
May 14, 2020 | 9.850 | 10.00 | 9.600 | 9.840 | 162,417 | -0.07(-0.71%) |
May 13, 2020 | 10.04 | 10.10 | 9.860 | 9.910 | 148,075 | -0.09(-0.90%) |
May 12, 2020 | 10.18 | 10.23 | 9.980 | 10.00 | 437,135 | -0.33(-3.19%) |
May 11, 2020 | 10.49 | 10.49 | 10.16 | 10.33 | 123,077 | +0.03(+0.29%) |
May 08, 2020 | 10.49 | 10.49 | 10.24 | 10.30 | 87,100 | +0.02(+0.19%) |
May 07, 2020 | 10.52 | 10.52 | 10.25 | 10.28 | 485,378 | +0.00(+0.00%) |
May 06, 2020 | 10.36 | 10.48 | 10.28 | 10.28 | 80,996 | -0.35(-3.29%) |
May 05, 2020 | 10.53 | 10.72 | 10.45 | 10.63 | 141,505 | +0.27(+2.61%) |
May 04, 2020 | 10.01 | 10.48 | 10.00 | 10.36 | 289,380 | +0.25(+2.47%) |