Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.65 | 15.08 | 14.65 | 14.98 | 80,100 | -0.02(-0.13%) |
Apr 29, 2021 | 14.91 | 15.08 | 14.69 | 15.00 | 41,753 | +0.14(+0.94%) |
Apr 28, 2021 | 15.21 | 15.37 | 14.59 | 14.86 | 72,581 | +0.38(+2.62%) |
Apr 27, 2021 | 14.53 | 14.55 | 14.21 | 14.48 | 42,313 | +0.03(+0.21%) |
Apr 26, 2021 | 13.62 | 14.56 | 13.62 | 14.45 | 99,700 | +0.99(+7.36%) |
Apr 23, 2021 | 14.09 | 14.14 | 13.38 | 13.46 | 122,000 | -0.60(-4.27%) |
Apr 22, 2021 | 13.84 | 14.28 | 13.58 | 14.06 | 44,695 | +0.21(+1.52%) |
Apr 21, 2021 | 13.96 | 13.96 | 13.54 | 13.85 | 53,999 | -0.08(-0.57%) |
Apr 20, 2021 | 13.23 | 14.02 | 13.02 | 13.93 | 67,871 | +0.60(+4.50%) |
Apr 19, 2021 | 13.95 | 14.04 | 13.05 | 13.33 | 75,889 | -0.75(-5.33%) |
Apr 16, 2021 | 14.37 | 14.42 | 13.68 | 14.08 | 95,000 | -0.23(-1.61%) |
Apr 15, 2021 | 13.79 | 14.54 | 13.64 | 14.31 | 90,623 | +0.61(+4.45%) |
Apr 14, 2021 | 13.80 | 14.17 | 13.62 | 13.70 | 65,744 | +0.10(+0.74%) |
Apr 13, 2021 | 13.15 | 13.65 | 13.10 | 13.60 | 71,259 | +0.52(+3.98%) |
Apr 12, 2021 | 13.35 | 13.53 | 12.81 | 13.08 | 78,270 | -0.27(-2.02%) |
Apr 09, 2021 | 13.72 | 13.77 | 13.26 | 13.35 | 46,600 | -0.44(-3.19%) |
Apr 08, 2021 | 13.80 | 14.03 | 13.29 | 13.79 | 117,839 | +0.18(+1.32%) |
Apr 07, 2021 | 13.80 | 13.98 | 13.59 | 13.61 | 129,399 | -0.22(-1.59%) |
Apr 06, 2021 | 14.30 | 14.30 | 13.77 | 13.83 | 62,009 | -0.45(-3.15%) |
Apr 05, 2021 | 14.39 | 14.54 | 14.05 | 14.28 | 71,805 | +0.17(+1.20%) |
Apr 01, 2021 | 14.53 | 14.79 | 14.01 | 14.11 | 73,700 | -0.32(-2.22%) |
Mar 31, 2021 | 13.94 | 14.56 | 13.80 | 14.43 | 106,627 | +0.57(+4.11%) |
Mar 30, 2021 | 13.86 | 14.31 | 13.52 | 13.86 | 66,009 | +0.02(+0.14%) |
Mar 29, 2021 | 14.28 | 14.54 | 13.71 | 13.84 | 96,110 | -0.66(-4.55%) |
Mar 26, 2021 | 14.79 | 14.99 | 14.19 | 14.50 | 43,900 | -0.12(-0.82%) |
Mar 25, 2021 | 14.04 | 14.73 | 13.84 | 14.62 | 85,121 | +0.47(+3.32%) |
Mar 24, 2021 | 14.98 | 15.54 | 14.08 | 14.15 | 115,110 | -0.83(-5.54%) |
Mar 23, 2021 | 15.62 | 15.88 | 14.78 | 14.98 | 91,878 | -0.95(-5.96%) |
Mar 22, 2021 | 16.15 | 16.74 | 15.84 | 15.93 | 78,832 | -0.10(-0.62%) |
Mar 19, 2021 | 16.47 | 17.16 | 15.83 | 16.03 | 489,700 | -0.51(-3.08%) |
Mar 18, 2021 | 17.45 | 17.54 | 16.49 | 16.54 | 74,412 | -1.09(-6.18%) |
Mar 17, 2021 | 17.74 | 17.94 | 16.82 | 17.63 | 101,155 | +0.01(+0.06%) |
Mar 16, 2021 | 17.83 | 18.22 | 17.23 | 17.62 | 96,885 | -0.18(-1.01%) |
Mar 15, 2021 | 17.58 | 17.81 | 17.16 | 17.80 | 106,921 | +0.35(+2.01%) |
Mar 12, 2021 | 17.32 | 17.80 | 16.99 | 17.45 | 213,400 | +0.34(+1.99%) |
Mar 11, 2021 | 16.48 | 17.43 | 16.20 | 17.11 | 247,562 | +0.96(+5.94%) |
Mar 10, 2021 | 15.76 | 16.56 | 15.65 | 16.15 | 186,423 | +0.63(+4.06%) |
Mar 09, 2021 | 14.70 | 15.78 | 14.70 | 15.52 | 99,838 | +0.95(+6.52%) |
Mar 08, 2021 | 14.70 | 14.96 | 14.36 | 14.57 | 102,108 | +0.01(+0.07%) |
Mar 05, 2021 | 13.95 | 14.71 | 13.58 | 14.56 | 131,700 | +0.66(+4.75%) |
Mar 04, 2021 | 14.27 | 14.31 | 13.60 | 13.90 | 132,517 | -0.35(-2.46%) |
Mar 03, 2021 | 14.40 | 14.58 | 14.11 | 14.25 | 105,251 | -0.15(-1.04%) |
Mar 02, 2021 | 15.35 | 15.38 | 14.35 | 14.40 | 106,392 | -0.90(-5.88%) |
Mar 01, 2021 | 15.01 | 15.42 | 14.76 | 15.30 | 115,749 | +0.46(+3.10%) |
Feb 26, 2021 | 15.00 | 15.08 | 14.40 | 14.84 | 90,900 | +0.01(+0.07%) |
Feb 25, 2021 | 15.85 | 15.85 | 14.62 | 14.83 | 122,964 | -1.02(-6.44%) |
Feb 24, 2021 | 15.48 | 16.38 | 14.95 | 15.85 | 91,646 | +0.33(+2.13%) |
Feb 23, 2021 | 16.10 | 16.23 | 15.47 | 15.52 | 154,495 | -0.82(-5.02%) |
Feb 22, 2021 | 16.24 | 16.83 | 16.10 | 16.34 | 136,686 | -0.02(-0.12%) |
Feb 19, 2021 | 15.61 | 16.88 | 15.48 | 16.36 | 151,400 | +0.96(+6.23%) |
Feb 18, 2021 | 15.72 | 15.78 | 14.98 | 15.40 | 114,870 | -0.47(-2.96%) |
Feb 17, 2021 | 15.70 | 15.96 | 15.32 | 15.87 | 136,773 | +0.04(+0.25%) |
Feb 16, 2021 | 15.76 | 16.05 | 15.24 | 15.83 | 276,177 | +0.36(+2.33%) |
Feb 12, 2021 | 15.63 | 15.74 | 15.20 | 15.47 | 47,800 | -0.13(-0.83%) |
Feb 11, 2021 | 15.84 | 16.11 | 15.32 | 15.60 | 56,511 | -0.24(-1.52%) |
Feb 10, 2021 | 15.84 | 15.99 | 15.39 | 15.84 | 75,153 | +0.09(+0.57%) |
Feb 09, 2021 | 15.98 | 15.99 | 15.60 | 15.75 | 45,947 | -0.24(-1.50%) |
Feb 08, 2021 | 15.95 | 16.14 | 15.74 | 15.99 | 72,227 | +0.04(+0.25%) |
Feb 05, 2021 | 16.06 | 16.14 | 15.73 | 15.95 | 58,500 | +0.10(+0.63%) |
Feb 04, 2021 | 15.84 | 16.04 | 15.54 | 15.85 | 56,941 | -0.05(-0.31%) |
Feb 03, 2021 | 15.98 | 16.27 | 15.78 | 15.90 | 88,129 | -0.15(-0.93%) |
Feb 02, 2021 | 15.49 | 16.25 | 15.43 | 16.05 | 124,443 | +0.63(+4.09%) |
Feb 01, 2021 | 14.39 | 15.49 | 14.35 | 15.42 | 120,237 | +1.09(+7.61%) |
Jan 29, 2021 | 14.95 | 14.95 | 14.18 | 14.33 | 115,900 | -0.25(-1.71%) |
Jan 28, 2021 | 14.80 | 14.91 | 14.28 | 14.58 | 142,348 | -0.20(-1.35%) |
Jan 27, 2021 | 14.53 | 15.18 | 13.95 | 14.78 | 281,137 | -0.31(-2.05%) |
Jan 26, 2021 | 16.32 | 16.66 | 14.85 | 15.09 | 198,335 | -0.05(-0.33%) |
Jan 25, 2021 | 15.51 | 15.61 | 14.80 | 15.14 | 146,519 | -0.49(-3.13%) |
Jan 22, 2021 | 15.51 | 15.83 | 14.70 | 15.63 | 98,200 | +0.35(+2.29%) |
Jan 21, 2021 | 15.84 | 15.84 | 15.17 | 15.28 | 98,146 | -0.46(-2.92%) |
Jan 20, 2021 | 16.40 | 16.40 | 15.52 | 15.74 | 61,636 | -0.49(-3.02%) |
Jan 19, 2021 | 16.65 | 16.65 | 16.10 | 16.23 | 74,219 | -0.13(-0.79%) |
Jan 15, 2021 | 16.78 | 16.78 | 16.06 | 16.36 | 70,900 | -0.07(-0.43%) |
Jan 14, 2021 | 16.14 | 16.83 | 16.14 | 16.43 | 126,463 | +0.33(+2.05%) |
Jan 13, 2021 | 16.64 | 16.64 | 15.99 | 16.10 | 97,109 | -0.59(-3.54%) |
Jan 12, 2021 | 16.50 | 16.86 | 16.24 | 16.69 | 94,248 | +0.39(+2.39%) |
Jan 11, 2021 | 16.15 | 16.72 | 16.02 | 16.30 | 61,577 | -0.13(-0.79%) |
Jan 08, 2021 | 16.88 | 16.94 | 15.85 | 16.43 | 97,400 | -0.40(-2.38%) |
Jan 07, 2021 | 15.70 | 17.17 | 15.20 | 16.83 | 125,379 | +0.71(+4.40%) |
Jan 06, 2021 | 15.43 | 16.68 | 15.32 | 16.12 | 185,453 | +0.66(+4.27%) |
Jan 05, 2021 | 15.30 | 15.75 | 15.16 | 15.46 | 101,497 | -0.07(-0.45%) |
Jan 04, 2021 | 15.29 | 15.65 | 15.00 | 15.53 | 76,595 | +0.39(+2.58%) |
Dec 31, 2020 | 15.14 | 15.14 | 15.14 | 88,320 | -0.39(-2.51%) | |
Dec 30, 2020 | 15.68 | 16.02 | 15.42 | 15.53 | 88,320 | -0.12(-0.77%) |
Dec 29, 2020 | 16.52 | 16.89 | 15.32 | 15.65 | 182,465 | -0.70(-4.28%) |
Dec 28, 2020 | 16.46 | 16.68 | 15.82 | 16.35 | 251,961 | -0.07(-0.43%) |
Dec 24, 2020 | 16.36 | 16.61 | 16.00 | 16.42 | 105,400 | -0.01(-0.06%) |
Dec 23, 2020 | 17.00 | 17.29 | 16.28 | 16.43 | 200,905 | -0.44(-2.61%) |
Dec 22, 2020 | 17.84 | 17.86 | 16.42 | 16.87 | 275,954 | -0.73(-4.15%) |
Dec 21, 2020 | 16.32 | 18.45 | 16.16 | 17.60 | 485,540 | +0.52(+3.04%) |
Dec 18, 2020 | 17.17 | 18.28 | 16.38 | 17.08 | 930,000 | +0.20(+1.18%) |
Dec 17, 2020 | 14.19 | 17.09 | 14.00 | 16.88 | 1,619,718 | +3.07(+22.23%) |
Dec 16, 2020 | 13.91 | 14.40 | 13.66 | 13.81 | 203,364 | +0.15(+1.10%) |
Dec 15, 2020 | 13.37 | 14.11 | 13.20 | 13.66 | 336,892 | +0.70(+5.40%) |
Dec 14, 2020 | 12.72 | 13.49 | 12.58 | 12.96 | 418,997 | +0.56(+4.52%) |
Dec 11, 2020 | 12.51 | 12.60 | 12.23 | 12.40 | 289,900 | -0.10(-0.80%) |
Dec 10, 2020 | 12.89 | 13.44 | 12.45 | 12.50 | 330,037 | -0.30(-2.34%) |
Dec 09, 2020 | 13.20 | 13.50 | 12.75 | 12.80 | 141,000 | -0.36(-2.74%) |
Dec 08, 2020 | 13.44 | 13.53 | 12.94 | 13.16 | 140,647 | -0.32(-2.37%) |
Dec 07, 2020 | 13.59 | 13.90 | 13.33 | 13.48 | 145,741 | -0.07(-0.52%) |
Dec 04, 2020 | 13.97 | 14.07 | 13.39 | 13.55 | 112,600 | -0.43(-3.08%) |
Dec 03, 2020 | 14.11 | 14.17 | 13.67 | 13.98 | 128,521 | -0.13(-0.92%) |
Dec 02, 2020 | 13.56 | 14.25 | 13.56 | 14.11 | 137,319 | +0.41(+2.99%) |
Dec 01, 2020 | 14.25 | 14.49 | 13.59 | 13.70 | 222,783 | -0.42(-2.97%) |
Nov 30, 2020 | 14.04 | 14.23 | 13.72 | 14.12 | 197,672 | +0.22(+1.58%) |
Nov 27, 2020 | 13.53 | 14.49 | 13.51 | 13.90 | 149,600 | +0.17(+1.24%) |
Nov 25, 2020 | 12.96 | 13.98 | 12.84 | 13.73 | 334,900 | +0.80(+6.19%) |
Nov 24, 2020 | 13.97 | 14.25 | 12.88 | 12.93 | 640,051 | +0.27(+2.13%) |
Nov 23, 2020 | 12.71 | 13.00 | 12.63 | 12.66 | 277,137 | -0.05(-0.39%) |
Nov 20, 2020 | 12.97 | 13.02 | 12.51 | 12.71 | 590,400 | -0.21(-1.63%) |
Nov 19, 2020 | 12.85 | 13.22 | 12.52 | 12.92 | 1,705,109 | -1.44(-10.03%) |
Nov 18, 2020 | 15.12 | 15.47 | 14.33 | 14.36 | 57,057 | -0.78(-5.15%) |
Nov 17, 2020 | 15.30 | 15.50 | 15.00 | 15.14 | 75,550 | -0.36(-2.32%) |
Nov 16, 2020 | 15.02 | 15.50 | 14.97 | 15.50 | 69,902 | +0.51(+3.40%) |
Nov 13, 2020 | 15.19 | 15.29 | 14.65 | 14.99 | 74,200 | -0.12(-0.79%) |
Nov 12, 2020 | 14.92 | 15.31 | 14.80 | 15.11 | 56,297 | +0.11(+0.73%) |
Nov 11, 2020 | 15.30 | 15.54 | 14.80 | 15.00 | 75,236 | -0.15(-0.99%) |
Nov 10, 2020 | 14.46 | 15.22 | 14.36 | 15.15 | 160,377 | +0.83(+5.80%) |
Nov 09, 2020 | 14.85 | 15.00 | 14.13 | 14.32 | 71,586 | +0.02(+0.14%) |
Nov 06, 2020 | 14.90 | 14.91 | 14.07 | 14.30 | 46,300 | -0.51(-3.44%) |
Nov 05, 2020 | 14.55 | 15.17 | 14.20 | 14.81 | 160,430 | +0.26(+1.79%) |
Nov 04, 2020 | 13.75 | 14.86 | 13.75 | 14.55 | 181,019 | +0.72(+5.21%) |
Nov 03, 2020 | 13.51 | 13.93 | 13.15 | 13.83 | 64,825 | +0.54(+4.06%) |
Nov 02, 2020 | 12.87 | 13.64 | 12.87 | 13.29 | 78,113 | +0.51(+3.99%) |
Oct 30, 2020 | 13.55 | 13.55 | 12.44 | 12.78 | 90,900 | -0.85(-6.24%) |
Oct 29, 2020 | 13.12 | 13.65 | 12.74 | 13.63 | 48,255 | +0.35(+2.64%) |
Oct 28, 2020 | 13.27 | 13.48 | 12.81 | 13.28 | 50,741 | -0.37(-2.71%) |
Oct 27, 2020 | 12.92 | 13.88 | 12.80 | 13.65 | 96,340 | +0.63(+4.84%) |
Oct 26, 2020 | 13.14 | 13.30 | 12.78 | 13.02 | 64,559 | -0.30(-2.25%) |
Oct 23, 2020 | 14.19 | 14.19 | 13.09 | 13.32 | 75,800 | +0.23(+1.76%) |
Oct 22, 2020 | 12.78 | 13.33 | 12.60 | 13.09 | 38,695 | +0.32(+2.51%) |
Oct 21, 2020 | 12.91 | 13.00 | 12.48 | 12.77 | 40,569 | -0.17(-1.31%) |
Oct 20, 2020 | 13.09 | 13.15 | 12.45 | 12.94 | 36,339 | +0.02(+0.15%) |
Oct 19, 2020 | 13.61 | 13.88 | 12.65 | 12.92 | 54,278 | -0.62(-4.58%) |
Oct 16, 2020 | 12.93 | 13.70 | 12.93 | 13.54 | 55,300 | +0.51(+3.91%) |
Oct 15, 2020 | 12.79 | 13.12 | 12.62 | 13.03 | 60,001 | +0.01(+0.08%) |
Oct 14, 2020 | 13.51 | 13.60 | 12.83 | 13.02 | 69,565 | -0.50(-3.70%) |
Oct 13, 2020 | 13.74 | 14.14 | 13.37 | 13.52 | 29,204 | -0.34(-2.45%) |
Oct 12, 2020 | 14.25 | 14.25 | 13.72 | 13.86 | 78,469 | -0.36(-2.53%) |
Oct 09, 2020 | 14.40 | 14.41 | 14.05 | 14.22 | 42,500 | -0.11(-0.77%) |
Oct 08, 2020 | 14.66 | 14.72 | 14.11 | 14.33 | 47,005 | -0.18(-1.24%) |
Oct 07, 2020 | 14.57 | 14.91 | 14.14 | 14.51 | 106,925 | +0.13(+0.90%) |
Oct 06, 2020 | 14.22 | 14.89 | 13.95 | 14.38 | 140,145 | +0.26(+1.84%) |
Oct 05, 2020 | 15.00 | 15.00 | 13.38 | 14.12 | 188,052 | +0.67(+4.98%) |
Oct 02, 2020 | 13.29 | 13.50 | 13.15 | 13.45 | 82,600 | -0.25(-1.82%) |
Oct 01, 2020 | 13.27 | 13.71 | 13.00 | 13.70 | 112,488 | +0.46(+3.47%) |
Sep 30, 2020 | 13.10 | 13.67 | 12.99 | 13.24 | 86,357 | -0.02(-0.15%) |
Sep 29, 2020 | 12.87 | 13.31 | 12.64 | 13.26 | 81,914 | +0.43(+3.35%) |
Sep 28, 2020 | 12.45 | 12.88 | 12.34 | 12.83 | 83,814 | +0.53(+4.31%) |
Sep 25, 2020 | 12.01 | 12.56 | 12.01 | 12.30 | 46,100 | +0.22(+1.82%) |
Sep 24, 2020 | 12.19 | 12.48 | 11.81 | 12.08 | 66,371 | -0.21(-1.71%) |
Sep 23, 2020 | 12.68 | 12.99 | 12.23 | 12.29 | 75,488 | -0.47(-3.68%) |
Sep 22, 2020 | 12.71 | 12.90 | 12.17 | 12.76 | 62,209 | +0.05(+0.39%) |
Sep 21, 2020 | 13.22 | 13.22 | 12.36 | 12.71 | 143,870 | -0.82(-6.06%) |
Sep 18, 2020 | 13.29 | 13.64 | 12.62 | 13.53 | 188,400 | +0.44(+3.36%) |
Sep 17, 2020 | 13.64 | 13.86 | 13.01 | 13.09 | 124,008 | -0.53(-3.89%) |
Sep 16, 2020 | 13.26 | 14.77 | 13.26 | 13.62 | 1,201,203 | +0.50(+3.81%) |
Sep 15, 2020 | 13.98 | 13.98 | 12.84 | 13.12 | 173,432 | -0.21(-1.58%) |
Sep 14, 2020 | 13.12 | 13.49 | 13.07 | 13.33 | 62,809 | +0.40(+3.09%) |
Sep 11, 2020 | 13.33 | 13.35 | 12.75 | 12.93 | 40,800 | -0.23(-1.75%) |
Sep 10, 2020 | 13.61 | 13.89 | 13.07 | 13.16 | 64,703 | +0.01(+0.08%) |
Sep 09, 2020 | 13.07 | 13.66 | 12.91 | 13.15 | 55,418 | +0.13(+1.00%) |
Sep 08, 2020 | 12.42 | 13.11 | 12.22 | 13.02 | 67,237 | +0.38(+3.01%) |
Sep 04, 2020 | 12.85 | 12.85 | 12.26 | 12.64 | 75,400 | +0.05(+0.40%) |
Sep 03, 2020 | 12.72 | 12.77 | 12.42 | 12.59 | 55,247 | -0.14(-1.10%) |
Sep 02, 2020 | 12.33 | 12.76 | 12.01 | 12.73 | 56,470 | +0.37(+2.99%) |
Sep 01, 2020 | 12.91 | 13.08 | 12.15 | 12.36 | 67,868 | -0.65(-5.00%) |
Aug 31, 2020 | 12.97 | 13.15 | 12.79 | 13.01 | 76,396 | +0.08(+0.62%) |
Aug 28, 2020 | 13.31 | 13.67 | 12.70 | 12.93 | 70,600 | -0.40(-3.00%) |
Aug 27, 2020 | 13.44 | 13.56 | 13.24 | 13.33 | 63,074 | -0.06(-0.45%) |
Aug 26, 2020 | 13.83 | 13.92 | 13.20 | 13.39 | 65,241 | -0.54(-3.88%) |
Aug 25, 2020 | 13.58 | 14.00 | 13.26 | 13.93 | 67,160 | +0.42(+3.11%) |
Aug 24, 2020 | 13.58 | 13.62 | 13.04 | 13.51 | 67,300 | +0.06(+0.45%) |
Aug 21, 2020 | 13.70 | 13.74 | 13.30 | 13.45 | 62,900 | -0.34(-2.47%) |
Aug 20, 2020 | 13.41 | 14.13 | 13.33 | 13.79 | 79,467 | +0.15(+1.10%) |
Aug 19, 2020 | 14.21 | 14.21 | 13.52 | 13.64 | 40,706 | -0.45(-3.19%) |
Aug 18, 2020 | 14.40 | 14.40 | 13.97 | 14.09 | 47,036 | -0.23(-1.61%) |
Aug 17, 2020 | 14.13 | 14.37 | 14.09 | 14.32 | 55,400 | +0.25(+1.78%) |
Aug 14, 2020 | 13.50 | 14.12 | 13.34 | 14.07 | 56,800 | +0.49(+3.61%) |
Aug 13, 2020 | 14.08 | 14.29 | 13.44 | 13.58 | 67,922 | -0.65(-4.57%) |
Aug 12, 2020 | 14.05 | 14.35 | 13.83 | 14.23 | 107,507 | +0.37(+2.67%) |
Aug 11, 2020 | 14.18 | 14.18 | 13.51 | 13.86 | 84,994 | -0.17(-1.21%) |
Aug 10, 2020 | 13.86 | 14.31 | 13.71 | 14.03 | 74,087 | +0.23(+1.67%) |
Aug 07, 2020 | 12.84 | 13.80 | 12.72 | 13.80 | 55,800 | +0.73(+5.59%) |
Aug 06, 2020 | 13.02 | 13.26 | 12.36 | 13.07 | 105,306 | -0.06(-0.46%) |
Aug 05, 2020 | 13.35 | 13.35 | 12.56 | 13.13 | 89,190 | +0.02(+0.15%) |
Aug 04, 2020 | 13.18 | 13.34 | 12.85 | 13.11 | 50,630 | -0.13(-0.98%) |
Aug 03, 2020 | 12.99 | 13.33 | 12.78 | 13.24 | 62,250 | +0.25(+1.92%) |
Jul 31, 2020 | 13.51 | 13.63 | 12.65 | 12.99 | 81,600 | -0.46(-3.42%) |
Jul 30, 2020 | 13.25 | 13.57 | 13.23 | 13.45 | 65,713 | -0.05(-0.37%) |
Jul 29, 2020 | 13.92 | 14.01 | 12.98 | 13.50 | 124,675 | -0.44(-3.16%) |
Jul 28, 2020 | 13.21 | 14.09 | 13.15 | 13.94 | 82,363 | +0.64(+4.81%) |
Jul 27, 2020 | 13.46 | 13.57 | 12.76 | 13.30 | 95,009 | -0.14(-1.04%) |
Jul 24, 2020 | 13.57 | 13.57 | 12.88 | 13.44 | 124,800 | +0.08(+0.60%) |
Jul 23, 2020 | 14.42 | 14.42 | 13.01 | 13.36 | 147,365 | -1.20(-8.24%) |
Jul 22, 2020 | 14.63 | 14.69 | 14.03 | 14.56 | 85,886 | -0.18(-1.22%) |
Jul 21, 2020 | 14.97 | 15.20 | 14.58 | 14.74 | 188,309 | -0.19(-1.27%) |
Jul 20, 2020 | 14.34 | 15.04 | 13.75 | 14.93 | 253,805 | +0.78(+5.51%) |
Jul 17, 2020 | 13.00 | 14.85 | 12.71 | 14.15 | 813,900 | +1.90(+15.51%) |
Jul 16, 2020 | 12.42 | 12.59 | 12.00 | 12.25 | 76,211 | -0.31(-2.47%) |
Jul 15, 2020 | 12.55 | 12.73 | 12.32 | 12.56 | 77,974 | +0.30(+2.45%) |
Jul 14, 2020 | 11.61 | 12.26 | 11.35 | 12.26 | 110,659 | +0.67(+5.78%) |
Jul 13, 2020 | 12.58 | 12.58 | 11.57 | 11.59 | 109,358 | -0.64(-5.23%) |
Jul 10, 2020 | 12.05 | 12.30 | 11.89 | 12.23 | 82,600 | +0.11(+0.91%) |
Jul 09, 2020 | 12.51 | 12.66 | 11.94 | 12.12 | 55,432 | -0.35(-2.81%) |
Jul 08, 2020 | 11.84 | 12.47 | 11.79 | 12.47 | 104,243 | +0.60(+5.05%) |
Jul 07, 2020 | 12.20 | 12.39 | 11.83 | 11.87 | 85,479 | -0.32(-2.63%) |
Jul 06, 2020 | 12.63 | 12.63 | 11.94 | 12.19 | 100,275 | -0.13(-1.06%) |
Jul 02, 2020 | 12.49 | 12.49 | 11.92 | 12.32 | 74,800 | +0.13(+1.07%) |
Jul 01, 2020 | 12.60 | 12.95 | 11.91 | 12.19 | 101,953 | -0.33(-2.64%) |
Jun 30, 2020 | 12.12 | 12.64 | 11.82 | 12.52 | 76,916 | +0.31(+2.54%) |
Jun 29, 2020 | 12.71 | 13.63 | 12.01 | 12.21 | 134,764 | -0.26(-2.09%) |
Jun 26, 2020 | 14.02 | 14.04 | 12.34 | 12.47 | 575,900 | -1.71(-12.06%) |
Jun 25, 2020 | 13.83 | 14.35 | 13.68 | 14.18 | 73,930 | +0.33(+2.38%) |
Jun 24, 2020 | 13.92 | 14.57 | 13.38 | 13.85 | 119,679 | -0.10(-0.72%) |
Jun 23, 2020 | 14.09 | 14.95 | 13.82 | 13.95 | 118,860 | +0.03(+0.22%) |
Jun 22, 2020 | 13.97 | 13.97 | 12.78 | 13.92 | 91,238 | -0.08(-0.57%) |
Jun 19, 2020 | 14.03 | 14.52 | 13.77 | 14.00 | 266,300 | +0.15(+1.08%) |
Jun 18, 2020 | 13.67 | 14.19 | 13.67 | 13.85 | 63,406 | -0.01(-0.07%) |
Jun 17, 2020 | 14.00 | 14.16 | 13.73 | 13.86 | 42,870 | -0.15(-1.07%) |
Jun 16, 2020 | 14.25 | 14.52 | 13.27 | 14.01 | 75,308 | +0.26(+1.89%) |
Jun 15, 2020 | 12.81 | 14.13 | 12.61 | 13.75 | 113,509 | +0.55(+4.17%) |
Jun 12, 2020 | 13.25 | 13.70 | 12.72 | 13.20 | 87,800 | +0.27(+2.09%) |
Jun 11, 2020 | 13.75 | 14.36 | 12.92 | 12.93 | 119,803 | -1.50(-10.40%) |
Jun 10, 2020 | 14.86 | 15.19 | 14.33 | 14.43 | 45,003 | -0.51(-3.41%) |
Jun 09, 2020 | 15.39 | 15.51 | 14.79 | 14.94 | 67,304 | -0.67(-4.29%) |
Jun 08, 2020 | 14.56 | 15.96 | 14.47 | 15.61 | 218,465 | +1.26(+8.78%) |
Jun 05, 2020 | 14.80 | 14.86 | 14.09 | 14.35 | 111,700 | -0.04(-0.28%) |
Jun 04, 2020 | 13.95 | 14.64 | 13.85 | 14.39 | 62,381 | +0.38(+2.71%) |
Jun 03, 2020 | 14.02 | 14.31 | 13.75 | 14.01 | 142,247 | +0.16(+1.16%) |
Jun 02, 2020 | 14.63 | 14.82 | 13.67 | 13.85 | 105,744 | -0.55(-3.82%) |
Jun 01, 2020 | 14.62 | 15.19 | 14.32 | 14.40 | 140,842 | -0.44(-2.96%) |
May 29, 2020 | 14.90 | 15.08 | 14.44 | 14.84 | 104,300 | -0.21(-1.40%) |
May 28, 2020 | 16.36 | 16.36 | 14.90 | 15.05 | 170,361 | -0.92(-5.76%) |
May 27, 2020 | 15.88 | 16.00 | 15.04 | 15.97 | 113,522 | +0.10(+0.63%) |
May 26, 2020 | 16.33 | 16.33 | 15.24 | 15.87 | 121,842 | +0.45(+2.92%) |
May 22, 2020 | 15.23 | 15.43 | 15.05 | 15.42 | 55,900 | +0.28(+1.85%) |
May 21, 2020 | 15.00 | 15.43 | 14.73 | 15.14 | 118,202 | +0.15(+1.00%) |
May 20, 2020 | 14.33 | 15.15 | 14.27 | 14.99 | 85,721 | +0.85(+6.01%) |
May 19, 2020 | 14.17 | 14.83 | 13.89 | 14.14 | 86,851 | -0.24(-1.67%) |
May 18, 2020 | 14.02 | 14.47 | 13.85 | 14.38 | 71,854 | +0.82(+6.05%) |
May 15, 2020 | 13.44 | 13.83 | 13.20 | 13.56 | 71,800 | +0.19(+1.42%) |
May 14, 2020 | 14.12 | 14.12 | 12.82 | 13.37 | 127,984 | -1.22(-8.36%) |
May 13, 2020 | 15.38 | 15.38 | 13.52 | 14.59 | 90,798 | -0.84(-5.44%) |
May 12, 2020 | 15.84 | 15.93 | 15.04 | 15.43 | 90,941 | -0.24(-1.53%) |
May 11, 2020 | 13.91 | 15.78 | 13.55 | 15.67 | 183,296 | +1.34(+9.35%) |
May 08, 2020 | 14.35 | 14.79 | 14.01 | 14.33 | 93,700 | +0.22(+1.56%) |
May 07, 2020 | 13.56 | 14.50 | 13.19 | 14.11 | 63,635 | +0.82(+6.17%) |
May 06, 2020 | 13.87 | 13.91 | 13.27 | 13.29 | 43,693 | -0.54(-3.90%) |
May 05, 2020 | 14.93 | 14.96 | 13.74 | 13.83 | 53,948 | -0.20(-1.43%) |
May 04, 2020 | 12.67 | 14.15 | 12.66 | 14.03 | 84,675 | +1.14(+8.84%) |