Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.14 | 18.23 | 17.77 | 18.00 | 105,537 | -0.25(-1.38%) |
Apr 29, 2021 | 18.40 | 18.60 | 18.09 | 18.26 | 383,082 | -0.04(-0.21%) |
Apr 28, 2021 | 18.49 | 18.49 | 18.14 | 18.29 | 264,897 | -0.17(-0.94%) |
Apr 27, 2021 | 18.15 | 18.53 | 18.15 | 18.47 | 158,170 | +0.34(+1.87%) |
Apr 26, 2021 | 18.24 | 18.54 | 18.00 | 18.13 | 356,477 | +0.07(+0.38%) |
Apr 23, 2021 | 17.74 | 18.60 | 17.74 | 18.06 | 164,560 | +0.35(+1.97%) |
Apr 22, 2021 | 17.23 | 17.74 | 16.93 | 17.71 | 206,024 | +0.56(+3.27%) |
Apr 21, 2021 | 17.08 | 17.20 | 17.06 | 17.15 | 76,520 | +0.03(+0.17%) |
Apr 20, 2021 | 17.14 | 17.19 | 16.97 | 17.12 | 180,326 | -0.05(-0.28%) |
Apr 19, 2021 | 17.13 | 17.39 | 17.01 | 17.17 | 101,155 | +0.04(+0.23%) |
Apr 16, 2021 | 17.29 | 17.31 | 17.03 | 17.13 | 97,165 | -0.03(-0.17%) |
Apr 15, 2021 | 17.07 | 17.26 | 16.47 | 17.16 | 50,296 | +0.24(+1.43%) |
Apr 14, 2021 | 16.93 | 17.08 | 16.73 | 16.92 | 65,398 | -0.06(-0.34%) |
Apr 13, 2021 | 17.05 | 17.05 | 16.79 | 16.98 | 257,821 | -0.14(-0.79%) |
Apr 12, 2021 | 16.92 | 17.19 | 16.72 | 17.11 | 74,566 | +0.19(+1.14%) |
Apr 09, 2021 | 17.12 | 17.12 | 16.87 | 16.92 | 77,525 | -0.12(-0.68%) |
Apr 08, 2021 | 17.16 | 17.16 | 16.84 | 17.04 | 58,396 | -0.02(-0.11%) |
Apr 07, 2021 | 17.46 | 17.62 | 16.99 | 17.06 | 58,722 | -0.37(-2.11%) |
Apr 06, 2021 | 17.33 | 17.70 | 17.22 | 17.42 | 195,204 | +0.12(+0.67%) |
Apr 05, 2021 | 17.31 | 17.34 | 16.81 | 17.31 | 90,523 | +0.23(+1.36%) |
Apr 01, 2021 | 16.59 | 17.16 | 16.54 | 17.08 | 194,640 | +0.58(+3.52%) |
Mar 31, 2021 | 15.90 | 16.54 | 15.90 | 16.49 | 288,797 | +0.62(+3.90%) |
Mar 30, 2021 | 15.53 | 15.95 | 15.28 | 15.88 | 197,826 | +0.37(+2.37%) |
Mar 29, 2021 | 15.86 | 16.00 | 15.42 | 15.51 | 104,348 | -0.34(-2.14%) |
Mar 26, 2021 | 15.55 | 15.91 | 15.48 | 15.85 | 157,738 | +0.44(+2.89%) |
Mar 25, 2021 | 15.29 | 15.54 | 14.93 | 15.40 | 182,123 | +0.07(+0.44%) |
Mar 24, 2021 | 15.84 | 16.09 | 15.32 | 15.33 | 138,057 | -0.18(-1.18%) |
Mar 23, 2021 | 16.19 | 16.23 | 15.49 | 15.52 | 249,913 | -0.58(-3.61%) |
Mar 22, 2021 | 16.68 | 16.78 | 16.04 | 16.10 | 180,366 | -0.54(-3.26%) |
Mar 19, 2021 | 16.79 | 16.96 | 16.59 | 16.64 | 357,857 | -0.30(-1.77%) |
Mar 18, 2021 | 16.98 | 17.45 | 16.78 | 16.94 | 187,927 | +0.04(+0.23%) |
Mar 17, 2021 | 17.02 | 17.02 | 16.60 | 16.90 | 113,945 | -0.14(-0.80%) |
Mar 16, 2021 | 17.05 | 17.13 | 16.76 | 17.04 | 136,859 | -0.21(-1.23%) |
Mar 15, 2021 | 17.30 | 17.48 | 17.09 | 17.25 | 160,203 | -0.15(-0.83%) |
Mar 12, 2021 | 17.47 | 17.58 | 16.96 | 17.39 | 135,617 | -0.02(-0.11%) |
Mar 11, 2021 | 17.76 | 17.87 | 17.26 | 17.41 | 293,677 | -0.24(-1.37%) |
Mar 10, 2021 | 17.97 | 17.97 | 17.59 | 17.66 | 205,565 | +0.15(+0.88%) |
Mar 09, 2021 | 18.86 | 18.99 | 17.44 | 17.50 | 258,344 | -0.43(-2.37%) |
Mar 08, 2021 | 17.23 | 18.12 | 17.21 | 17.93 | 167,407 | +0.52(+3.00%) |
Mar 05, 2021 | 17.51 | 17.66 | 16.88 | 17.40 | 189,058 | +0.17(+1.01%) |
Mar 04, 2021 | 17.62 | 17.81 | 17.03 | 17.23 | 157,038 | -0.24(-1.38%) |
Mar 03, 2021 | 17.75 | 17.89 | 17.44 | 17.47 | 134,639 | -0.18(-1.04%) |
Mar 02, 2021 | 17.87 | 17.94 | 17.59 | 17.66 | 116,508 | -0.24(-1.35%) |
Mar 01, 2021 | 17.19 | 17.98 | 17.10 | 17.90 | 193,383 | +1.10(+6.57%) |
Feb 26, 2021 | 17.22 | 17.50 | 16.67 | 16.79 | 207,664 | -0.15(-0.86%) |
Feb 25, 2021 | 17.11 | 17.50 | 16.82 | 16.94 | 335,747 | -0.23(-1.32%) |
Feb 24, 2021 | 17.09 | 17.57 | 17.04 | 17.17 | 264,542 | +0.13(+0.74%) |
Feb 23, 2021 | 16.68 | 17.21 | 16.45 | 17.04 | 191,730 | -0.10(-0.59%) |
Feb 22, 2021 | 17.08 | 17.49 | 16.89 | 17.14 | 137,472 | -0.10(-0.56%) |
Feb 19, 2021 | 16.90 | 17.46 | 16.77 | 17.24 | 95,614 | +0.38(+2.24%) |
Feb 18, 2021 | 16.97 | 17.17 | 16.64 | 16.86 | 91,735 | -0.15(-0.85%) |
Feb 17, 2021 | 17.06 | 17.20 | 16.86 | 17.01 | 101,272 | -0.16(-0.96%) |
Feb 16, 2021 | 17.21 | 17.49 | 17.01 | 17.17 | 125,578 | -0.03(-0.17%) |
Feb 12, 2021 | 16.93 | 17.26 | 16.64 | 17.20 | 98,612 | +0.23(+1.37%) |
Feb 11, 2021 | 17.00 | 17.16 | 16.74 | 16.97 | 64,100 | +0.01(+0.06%) |
Feb 10, 2021 | 17.17 | 17.23 | 16.72 | 16.96 | 64,325 | -0.15(-0.85%) |
Feb 09, 2021 | 17.12 | 17.26 | 17.06 | 17.10 | 169,797 | +0.00(+0.00%) |
Feb 08, 2021 | 16.78 | 17.34 | 16.74 | 17.10 | 79,936 | +0.43(+2.55%) |
Feb 05, 2021 | 16.68 | 16.77 | 16.33 | 16.68 | 96,544 | +0.16(+0.97%) |
Feb 04, 2021 | 16.20 | 16.64 | 16.19 | 16.52 | 57,843 | +0.28(+1.73%) |
Feb 03, 2021 | 16.52 | 16.52 | 16.06 | 16.24 | 194,475 | -0.09(-0.53%) |
Feb 02, 2021 | 16.19 | 16.48 | 15.82 | 16.33 | 293,801 | +0.15(+0.96%) |
Feb 01, 2021 | 15.68 | 16.24 | 15.49 | 16.17 | 110,317 | +0.66(+4.23%) |
Jan 29, 2021 | 15.63 | 15.90 | 15.35 | 15.51 | 115,630 | -0.16(-1.05%) |
Jan 28, 2021 | 15.72 | 16.17 | 15.37 | 15.68 | 228,864 | -0.37(-2.29%) |
Jan 27, 2021 | 15.83 | 16.15 | 15.46 | 16.05 | 153,747 | -0.08(-0.48%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.60 | 16.12 | 234,957 | +0.55(+3.54%) |
Jan 25, 2021 | 15.62 | 16.06 | 15.39 | 15.57 | 210,366 | +0.03(+0.19%) |
Jan 22, 2021 | 15.00 | 15.61 | 14.93 | 15.54 | 124,222 | +0.37(+2.42%) |
Jan 21, 2021 | 15.19 | 15.21 | 14.86 | 15.18 | 285,845 | -0.05(-0.32%) |
Jan 20, 2021 | 15.26 | 15.41 | 15.04 | 15.22 | 78,411 | -0.02(-0.16%) |
Jan 19, 2021 | 15.35 | 15.35 | 14.82 | 15.25 | 151,720 | +0.09(+0.61%) |
Jan 15, 2021 | 15.23 | 15.35 | 14.79 | 15.16 | 144,304 | -0.24(-1.57%) |
Jan 14, 2021 | 15.55 | 15.87 | 15.38 | 15.40 | 67,643 | -0.19(-1.24%) |
Jan 13, 2021 | 16.11 | 16.16 | 15.54 | 15.59 | 79,146 | -0.56(-3.47%) |
Jan 12, 2021 | 15.70 | 16.19 | 15.70 | 16.15 | 125,782 | +0.45(+2.89%) |
Jan 11, 2021 | 15.67 | 15.93 | 15.54 | 15.70 | 133,526 | -0.08(-0.49%) |
Jan 08, 2021 | 16.13 | 16.41 | 15.51 | 15.78 | 94,926 | -0.29(-1.80%) |
Jan 07, 2021 | 16.05 | 16.38 | 15.80 | 16.06 | 129,868 | +0.08(+0.48%) |
Jan 06, 2021 | 14.86 | 16.23 | 14.86 | 15.99 | 158,798 | +1.02(+6.84%) |
Jan 05, 2021 | 14.65 | 15.08 | 14.58 | 14.96 | 140,167 | +0.33(+2.24%) |
Jan 04, 2021 | 14.82 | 15.03 | 14.16 | 14.64 | 137,798 | -0.24(-1.62%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 244,567 | +0.21(+1.45%) | |
Dec 30, 2020 | 14.46 | 14.92 | 14.44 | 14.66 | 244,567 | +0.24(+1.67%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.30 | 14.42 | 229,219 | -0.53(-3.55%) |
Dec 28, 2020 | 14.77 | 15.09 | 14.70 | 14.95 | 147,463 | +0.05(+0.32%) |
Dec 24, 2020 | 15.12 | 15.24 | 14.84 | 14.91 | 81,262 | -0.11(-0.71%) |
Dec 23, 2020 | 15.19 | 15.33 | 15.00 | 15.01 | 64,252 | -0.14(-0.96%) |
Dec 22, 2020 | 14.95 | 15.42 | 14.95 | 15.16 | 153,724 | +0.20(+1.36%) |
Dec 21, 2020 | 14.59 | 15.23 | 14.27 | 14.95 | 128,603 | +0.18(+1.24%) |
Dec 18, 2020 | 15.17 | 15.60 | 14.77 | 14.77 | 575,562 | -0.33(-2.18%) |
Dec 17, 2020 | 15.08 | 15.39 | 14.97 | 15.10 | 120,917 | +0.08(+0.51%) |
Dec 16, 2020 | 14.74 | 15.21 | 14.74 | 15.02 | 149,976 | +0.14(+0.97%) |
Dec 15, 2020 | 14.65 | 14.97 | 14.62 | 14.88 | 282,260 | +0.27(+1.82%) |
Dec 14, 2020 | 14.55 | 14.82 | 14.55 | 14.61 | 166,698 | +0.13(+0.90%) |
Dec 11, 2020 | 14.30 | 14.69 | 14.17 | 14.48 | 267,802 | +0.21(+1.49%) |
Dec 10, 2020 | 13.79 | 14.68 | 13.60 | 14.27 | 605,983 | +0.40(+2.86%) |
Dec 09, 2020 | 13.92 | 14.10 | 13.77 | 13.87 | 331,101 | -0.04(-0.31%) |
Dec 08, 2020 | 13.93 | 14.12 | 13.80 | 13.92 | 286,972 | +0.00(+0.03%) |
Dec 07, 2020 | 14.01 | 14.23 | 13.83 | 13.91 | 138,960 | -0.10(-0.69%) |
Dec 04, 2020 | 13.86 | 14.19 | 13.78 | 14.01 | 89,129 | +0.20(+1.47%) |
Dec 03, 2020 | 14.00 | 14.04 | 13.77 | 13.80 | 145,432 | -0.10(-0.69%) |
Dec 02, 2020 | 14.12 | 14.21 | 13.77 | 13.90 | 165,557 | -0.21(-1.51%) |
Dec 01, 2020 | 14.04 | 14.24 | 13.85 | 14.11 | 174,400 | +0.20(+1.46%) |
Nov 30, 2020 | 14.13 | 14.14 | 13.81 | 13.91 | 204,011 | -0.14(-1.03%) |
Nov 27, 2020 | 13.96 | 14.20 | 13.82 | 14.06 | 69,460 | +0.17(+1.25%) |
Nov 25, 2020 | 13.89 | 14.12 | 13.77 | 13.88 | 180,639 | -0.10(-0.69%) |
Nov 24, 2020 | 13.97 | 14.24 | 13.74 | 13.98 | 157,453 | +0.14(+0.98%) |
Nov 23, 2020 | 14.10 | 14.23 | 13.70 | 13.84 | 152,540 | -0.10(-0.69%) |
Nov 20, 2020 | 14.01 | 14.07 | 13.84 | 13.94 | 113,766 | -0.19(-1.37%) |
Nov 19, 2020 | 13.93 | 14.19 | 13.84 | 14.13 | 91,051 | +0.20(+1.46%) |
Nov 18, 2020 | 14.35 | 14.50 | 13.90 | 13.93 | 163,508 | -0.42(-2.90%) |
Nov 17, 2020 | 14.53 | 14.66 | 14.28 | 14.35 | 161,482 | -0.18(-1.26%) |
Nov 16, 2020 | 14.66 | 14.72 | 14.32 | 14.53 | 151,140 | -0.09(-0.59%) |
Nov 13, 2020 | 14.78 | 14.99 | 14.50 | 14.62 | 193,993 | -0.24(-1.63%) |
Nov 12, 2020 | 15.04 | 15.30 | 14.64 | 14.86 | 180,421 | -0.33(-2.16%) |
Nov 11, 2020 | 15.08 | 15.43 | 14.82 | 15.19 | 106,759 | +0.01(+0.06%) |
Nov 10, 2020 | 16.10 | 16.10 | 14.69 | 15.18 | 289,189 | -0.16(-1.07%) |
Nov 09, 2020 | 16.83 | 16.83 | 15.27 | 15.34 | 261,778 | -1.01(-6.20%) |
Nov 06, 2020 | 16.33 | 16.51 | 16.22 | 16.35 | 181,260 | +0.10(+0.62%) |
Nov 05, 2020 | 15.66 | 16.28 | 15.56 | 16.25 | 102,972 | +0.59(+3.76%) |
Nov 04, 2020 | 15.70 | 15.79 | 15.29 | 15.66 | 113,855 | -0.10(-0.61%) |
Nov 03, 2020 | 15.38 | 15.90 | 15.14 | 15.76 | 89,712 | +0.65(+4.28%) |
Nov 02, 2020 | 15.15 | 15.21 | 14.89 | 15.11 | 105,484 | +0.15(+1.03%) |
Oct 30, 2020 | 15.53 | 15.68 | 14.78 | 14.96 | 248,295 | -0.47(-3.06%) |
Oct 29, 2020 | 16.41 | 16.49 | 15.17 | 15.43 | 293,909 | -0.94(-5.72%) |
Oct 28, 2020 | 16.06 | 17.12 | 15.98 | 16.37 | 624,326 | -0.04(-0.24%) |
Oct 27, 2020 | 15.49 | 16.46 | 15.44 | 16.41 | 319,449 | +0.88(+5.65%) |
Oct 26, 2020 | 15.40 | 15.72 | 15.30 | 15.53 | 267,114 | -0.11(-0.68%) |
Oct 23, 2020 | 14.56 | 16.22 | 14.48 | 15.64 | 556,098 | +1.05(+7.21%) |
Oct 22, 2020 | 12.54 | 15.14 | 11.13 | 14.58 | 5,755,509 | +0.51(+3.63%) |
Oct 21, 2020 | 14.42 | 14.52 | 14.04 | 14.07 | 106,685 | -0.28(-1.95%) |
Oct 20, 2020 | 14.50 | 14.62 | 14.30 | 14.35 | 83,275 | -0.02(-0.13%) |
Oct 19, 2020 | 14.60 | 14.82 | 14.21 | 14.37 | 111,464 | -0.09(-0.60%) |
Oct 16, 2020 | 14.55 | 14.72 | 14.43 | 14.46 | 147,111 | -0.09(-0.60%) |
Oct 15, 2020 | 14.30 | 14.63 | 14.03 | 14.55 | 74,542 | +0.09(+0.60%) |
Oct 14, 2020 | 14.54 | 14.78 | 14.28 | 14.46 | 57,684 | -0.11(-0.73%) |
Oct 13, 2020 | 14.59 | 14.75 | 14.39 | 14.57 | 105,692 | -0.02(-0.13%) |
Oct 12, 2020 | 14.81 | 14.90 | 14.47 | 14.58 | 126,061 | -0.12(-0.79%) |
Oct 09, 2020 | 14.75 | 14.88 | 14.47 | 14.70 | 78,168 | +0.08(+0.53%) |
Oct 08, 2020 | 14.81 | 15.17 | 14.44 | 14.62 | 69,900 | -0.01(-0.07%) |
Oct 07, 2020 | 14.33 | 14.79 | 14.33 | 14.63 | 110,607 | +0.45(+3.20%) |
Oct 06, 2020 | 14.43 | 14.54 | 14.14 | 14.18 | 133,068 | -0.18(-1.28%) |
Oct 05, 2020 | 14.29 | 14.43 | 14.26 | 14.36 | 73,975 | +0.32(+2.27%) |
Oct 02, 2020 | 13.67 | 14.23 | 13.59 | 14.04 | 91,749 | +0.09(+0.62%) |
Oct 01, 2020 | 13.64 | 14.03 | 13.49 | 13.96 | 92,965 | +0.34(+2.48%) |
Sep 30, 2020 | 13.74 | 13.85 | 13.52 | 13.62 | 137,946 | -0.05(-0.35%) |
Sep 29, 2020 | 13.82 | 13.89 | 13.56 | 13.67 | 77,048 | -0.06(-0.42%) |
Sep 28, 2020 | 13.50 | 14.03 | 13.50 | 13.73 | 140,551 | +0.66(+5.02%) |
Sep 25, 2020 | 12.92 | 13.22 | 12.82 | 13.07 | 68,631 | +0.04(+0.30%) |
Sep 24, 2020 | 13.16 | 13.32 | 12.80 | 13.03 | 83,060 | -0.09(-0.66%) |
Sep 23, 2020 | 13.74 | 13.89 | 13.07 | 13.12 | 204,886 | -0.56(-4.09%) |
Sep 22, 2020 | 13.41 | 13.74 | 13.19 | 13.68 | 67,595 | +0.41(+3.05%) |
Sep 21, 2020 | 13.78 | 13.87 | 13.21 | 13.27 | 150,980 | -0.68(-4.91%) |
Sep 18, 2020 | 14.15 | 14.45 | 13.85 | 13.96 | 211,906 | +0.21(+1.54%) |
Sep 17, 2020 | 13.07 | 13.94 | 12.65 | 13.75 | 176,714 | +0.54(+4.09%) |
Sep 16, 2020 | 13.23 | 13.36 | 12.94 | 13.21 | 126,238 | +0.06(+0.44%) |
Sep 15, 2020 | 13.17 | 13.39 | 13.02 | 13.15 | 167,565 | +0.05(+0.37%) |
Sep 14, 2020 | 13.00 | 13.16 | 12.79 | 13.10 | 108,707 | +0.19(+1.50%) |
Sep 11, 2020 | 13.06 | 13.10 | 12.85 | 12.91 | 90,920 | -0.06(-0.45%) |
Sep 10, 2020 | 12.71 | 13.18 | 12.69 | 12.96 | 218,625 | +0.24(+1.90%) |
Sep 09, 2020 | 12.45 | 12.75 | 12.29 | 12.72 | 168,519 | +0.37(+2.97%) |
Sep 08, 2020 | 12.35 | 12.52 | 12.07 | 12.36 | 64,323 | +0.07(+0.59%) |
Sep 04, 2020 | 12.85 | 12.96 | 12.26 | 12.28 | 123,992 | +0.15(+1.23%) |
Sep 03, 2020 | 12.66 | 12.66 | 12.09 | 12.13 | 66,080 | -0.53(-4.19%) |
Sep 02, 2020 | 12.49 | 12.68 | 12.45 | 12.66 | 88,582 | +0.31(+2.50%) |
Sep 01, 2020 | 12.11 | 12.38 | 11.94 | 12.36 | 146,209 | +0.21(+1.75%) |
Aug 31, 2020 | 12.29 | 12.31 | 12.12 | 12.14 | 97,138 | -0.19(-1.56%) |
Aug 28, 2020 | 12.30 | 12.36 | 12.20 | 12.34 | 86,773 | +0.07(+0.55%) |
Aug 27, 2020 | 12.38 | 12.44 | 12.23 | 12.27 | 75,611 | +0.00(+0.00%) |
Aug 26, 2020 | 12.25 | 12.43 | 12.25 | 12.27 | 65,188 | -0.02(-0.16%) |
Aug 25, 2020 | 12.36 | 12.40 | 12.10 | 12.29 | 82,461 | +0.05(+0.39%) |
Aug 24, 2020 | 12.49 | 12.60 | 12.09 | 12.24 | 121,586 | -0.10(-0.78%) |
Aug 21, 2020 | 12.27 | 12.43 | 12.21 | 12.34 | 182,566 | -0.05(-0.39%) |
Aug 20, 2020 | 12.34 | 12.49 | 12.18 | 12.39 | 74,328 | -0.12(-0.93%) |
Aug 19, 2020 | 12.54 | 12.90 | 12.44 | 12.50 | 175,155 | -0.06(-0.46%) |
Aug 18, 2020 | 12.70 | 12.82 | 12.44 | 12.56 | 66,611 | -0.15(-1.21%) |
Aug 17, 2020 | 12.77 | 12.86 | 12.59 | 12.71 | 67,717 | +0.01(+0.08%) |
Aug 14, 2020 | 12.64 | 12.81 | 12.50 | 12.70 | 133,944 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 12.87 | 12.64 | 12.67 | 67,561 | -0.05(-0.38%) |
Aug 12, 2020 | 12.34 | 12.91 | 12.34 | 12.72 | 170,328 | +0.39(+3.13%) |
Aug 11, 2020 | 11.55 | 12.54 | 11.28 | 12.34 | 298,290 | -0.24(-1.92%) |
Aug 10, 2020 | 12.60 | 12.98 | 12.32 | 12.58 | 192,804 | -0.05(-0.38%) |
Aug 07, 2020 | 12.15 | 12.72 | 11.98 | 12.63 | 173,962 | +0.52(+4.30%) |
Aug 06, 2020 | 11.94 | 12.52 | 11.92 | 12.11 | 200,381 | +0.18(+1.49%) |
Aug 05, 2020 | 11.82 | 11.94 | 11.66 | 11.93 | 69,654 | +0.19(+1.60%) |
Aug 04, 2020 | 11.75 | 11.76 | 11.52 | 11.74 | 297,576 | -0.04(-0.33%) |
Aug 03, 2020 | 11.53 | 11.81 | 11.49 | 11.78 | 107,417 | +0.27(+2.34%) |
Jul 31, 2020 | 11.48 | 11.54 | 11.30 | 11.51 | 149,259 | +0.05(+0.42%) |
Jul 30, 2020 | 11.62 | 11.62 | 11.31 | 11.46 | 94,825 | -0.34(-2.85%) |
Jul 29, 2020 | 11.23 | 11.96 | 11.23 | 11.80 | 180,033 | +0.59(+5.23%) |
Jul 28, 2020 | 11.51 | 12.20 | 11.03 | 11.21 | 158,692 | -0.37(-3.15%) |
Jul 27, 2020 | 11.33 | 11.73 | 11.28 | 11.58 | 209,696 | +0.29(+2.55%) |
Jul 24, 2020 | 11.41 | 11.41 | 11.16 | 11.29 | 355,766 | +0.48(+4.44%) |
Jul 23, 2020 | 10.64 | 11.01 | 10.64 | 10.81 | 199,632 | +0.24(+2.27%) |
Jul 22, 2020 | 10.65 | 10.82 | 10.54 | 10.57 | 213,546 | -0.12(-1.17%) |
Jul 21, 2020 | 10.64 | 10.90 | 10.64 | 10.69 | 85,846 | +0.24(+2.34%) |
Jul 20, 2020 | 10.86 | 10.86 | 10.41 | 10.45 | 101,527 | -0.47(-4.27%) |
Jul 17, 2020 | 10.84 | 11.04 | 10.73 | 10.91 | 220,350 | +0.12(+1.07%) |
Jul 16, 2020 | 10.71 | 10.89 | 10.63 | 10.80 | 127,264 | -0.06(-0.53%) |
Jul 15, 2020 | 10.55 | 10.96 | 10.35 | 10.86 | 113,920 | +0.55(+5.31%) |
Jul 14, 2020 | 10.08 | 10.35 | 9.876 | 10.31 | 70,248 | +0.23(+2.29%) |
Jul 13, 2020 | 10.29 | 10.42 | 10.05 | 10.08 | 111,315 | -0.07(-0.71%) |
Jul 10, 2020 | 10.02 | 10.24 | 9.992 | 10.15 | 106,271 | +0.12(+1.20%) |
Jul 09, 2020 | 10.21 | 10.41 | 9.800 | 10.03 | 118,442 | -0.17(-1.69%) |
Jul 08, 2020 | 10.36 | 10.40 | 9.973 | 10.20 | 106,549 | -0.13(-1.26%) |
Jul 07, 2020 | 10.79 | 10.79 | 10.27 | 10.33 | 94,223 | -0.56(-5.16%) |
Jul 06, 2020 | 10.76 | 11.04 | 10.64 | 10.89 | 95,049 | +0.27(+2.53%) |
Jul 02, 2020 | 10.88 | 11.04 | 10.56 | 10.63 | 141,869 | +0.01(+0.09%) |
Jul 01, 2020 | 11.14 | 11.26 | 10.62 | 10.62 | 140,833 | -0.51(-4.58%) |
Jun 30, 2020 | 10.48 | 11.30 | 10.47 | 11.13 | 245,181 | +0.59(+5.56%) |
Jun 29, 2020 | 10.27 | 10.69 | 10.18 | 10.54 | 143,521 | +0.40(+3.98%) |
Jun 26, 2020 | 10.38 | 10.45 | 9.944 | 10.14 | 400,835 | -0.34(-3.21%) |
Jun 25, 2020 | 10.37 | 10.63 | 10.14 | 10.47 | 161,342 | +0.06(+0.55%) |
Jun 24, 2020 | 10.59 | 10.61 | 10.09 | 10.41 | 113,290 | -0.32(-2.95%) |
Jun 23, 2020 | 10.72 | 10.90 | 10.51 | 10.73 | 133,469 | +0.09(+0.81%) |
Jun 22, 2020 | 10.37 | 10.71 | 10.28 | 10.64 | 112,511 | +0.28(+2.69%) |
Jun 19, 2020 | 10.56 | 10.72 | 10.21 | 10.37 | 266,564 | -0.13(-1.24%) |
Jun 18, 2020 | 10.54 | 10.65 | 10.42 | 10.50 | 114,427 | -0.16(-1.49%) |
Jun 17, 2020 | 11.01 | 11.01 | 10.59 | 10.65 | 90,168 | -0.29(-2.63%) |
Jun 16, 2020 | 11.32 | 11.48 | 10.90 | 10.94 | 180,195 | -0.02(-0.18%) |
Jun 15, 2020 | 10.33 | 11.00 | 10.26 | 10.96 | 107,911 | +0.36(+3.40%) |
Jun 12, 2020 | 10.65 | 10.69 | 10.29 | 10.60 | 122,197 | +0.34(+3.32%) |
Jun 11, 2020 | 10.11 | 10.56 | 10.05 | 10.26 | 152,772 | -0.53(-4.90%) |
Jun 10, 2020 | 11.25 | 11.27 | 10.65 | 10.79 | 150,358 | -0.44(-3.94%) |
Jun 09, 2020 | 10.79 | 11.35 | 10.52 | 11.23 | 144,335 | +0.26(+2.36%) |
Jun 08, 2020 | 10.78 | 11.18 | 10.78 | 10.97 | 146,049 | +0.08(+0.71%) |
Jun 05, 2020 | 10.84 | 11.07 | 10.66 | 10.89 | 170,076 | +0.47(+4.52%) |
Jun 04, 2020 | 10.32 | 10.54 | 10.24 | 10.42 | 105,759 | +0.03(+0.28%) |
Jun 03, 2020 | 10.65 | 10.73 | 10.35 | 10.40 | 169,830 | -0.12(-1.19%) |
Jun 02, 2020 | 10.23 | 10.62 | 10.21 | 10.52 | 93,746 | +0.38(+3.79%) |
Jun 01, 2020 | 10.15 | 10.30 | 9.953 | 10.14 | 154,899 | +0.05(+0.48%) |
May 29, 2020 | 9.905 | 10.10 | 9.588 | 10.09 | 150,404 | +0.11(+1.06%) |
May 28, 2020 | 10.44 | 10.44 | 9.924 | 9.982 | 74,015 | -0.31(-2.99%) |
May 27, 2020 | 10.19 | 10.34 | 9.848 | 10.29 | 98,571 | +0.33(+3.28%) |
May 26, 2020 | 10.09 | 10.27 | 9.896 | 9.963 | 106,761 | +0.25(+2.57%) |
May 22, 2020 | 9.732 | 9.771 | 9.473 | 9.713 | 85,350 | -0.01(-0.10%) |
May 21, 2020 | 9.521 | 9.742 | 9.425 | 9.723 | 121,354 | +0.14(+1.50%) |
May 20, 2020 | 9.540 | 9.732 | 9.463 | 9.579 | 112,523 | +0.25(+2.68%) |
May 19, 2020 | 9.425 | 9.579 | 9.214 | 9.329 | 134,134 | -0.10(-1.02%) |
May 18, 2020 | 9.079 | 9.531 | 8.602 | 9.425 | 180,824 | +0.78(+9.00%) |
May 15, 2020 | 8.560 | 8.800 | 8.560 | 8.647 | 153,318 | +0.01(+0.11%) |
May 14, 2020 | 8.176 | 8.675 | 7.907 | 8.637 | 228,808 | +0.26(+3.10%) |
May 13, 2020 | 8.397 | 8.560 | 8.320 | 8.378 | 183,677 | -0.18(-2.13%) |
May 12, 2020 | 9.012 | 9.607 | 8.483 | 8.560 | 208,788 | -1.29(-13.07%) |
May 11, 2020 | 9.406 | 9.876 | 9.338 | 9.848 | 188,465 | +0.25(+2.60%) |
May 08, 2020 | 9.069 | 9.761 | 8.888 | 9.598 | 132,605 | +0.67(+7.53%) |
May 07, 2020 | 9.444 | 9.492 | 8.868 | 8.925 | 91,449 | -0.31(-3.33%) |
May 06, 2020 | 9.511 | 9.563 | 9.137 | 9.233 | 86,933 | -0.25(-2.63%) |
May 05, 2020 | 9.684 | 9.867 | 9.425 | 9.483 | 122,634 | +0.01(+0.10%) |
May 04, 2020 | 10.07 | 10.07 | 9.319 | 9.473 | 118,769 | -0.61(-6.10%) |