Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.01 | 19.31 | 18.77 | 18.94 | 538,300 | -0.20(-1.04%) |
Apr 29, 2021 | 18.67 | 19.30 | 18.55 | 19.14 | 528,904 | +0.66(+3.57%) |
Apr 28, 2021 | 18.27 | 18.56 | 18.08 | 18.48 | 403,880 | +0.31(+1.71%) |
Apr 27, 2021 | 18.08 | 18.46 | 18.08 | 18.17 | 440,161 | +0.09(+0.50%) |
Apr 26, 2021 | 18.01 | 18.31 | 17.99 | 18.08 | 513,811 | +0.21(+1.18%) |
Apr 23, 2021 | 17.73 | 17.98 | 17.45 | 17.87 | 501,800 | +0.18(+1.02%) |
Apr 22, 2021 | 17.49 | 17.98 | 17.40 | 17.69 | 316,364 | +0.25(+1.43%) |
Apr 21, 2021 | 17.08 | 17.54 | 16.88 | 17.44 | 457,284 | +0.28(+1.63%) |
Apr 20, 2021 | 17.32 | 17.43 | 16.60 | 17.16 | 671,927 | -0.33(-1.89%) |
Apr 19, 2021 | 17.53 | 17.80 | 17.35 | 17.49 | 325,830 | -0.11(-0.63%) |
Apr 16, 2021 | 17.74 | 17.82 | 17.32 | 17.60 | 638,600 | +0.02(+0.11%) |
Apr 15, 2021 | 17.72 | 17.85 | 17.47 | 17.58 | 418,319 | -0.06(-0.34%) |
Apr 14, 2021 | 17.57 | 18.06 | 17.57 | 17.64 | 419,717 | +0.07(+0.40%) |
Apr 13, 2021 | 17.87 | 17.94 | 17.44 | 17.57 | 373,182 | -0.38(-2.12%) |
Apr 12, 2021 | 17.96 | 18.16 | 17.84 | 17.95 | 408,240 | -0.11(-0.61%) |
Apr 09, 2021 | 18.03 | 18.28 | 17.65 | 18.06 | 450,800 | -0.09(-0.50%) |
Apr 08, 2021 | 17.91 | 18.18 | 17.80 | 18.15 | 356,259 | +0.22(+1.23%) |
Apr 07, 2021 | 18.19 | 18.20 | 17.86 | 17.93 | 711,690 | -0.14(-0.77%) |
Apr 06, 2021 | 18.02 | 18.33 | 18.00 | 18.07 | 481,078 | +0.09(+0.50%) |
Apr 05, 2021 | 18.39 | 18.60 | 17.88 | 17.98 | 507,439 | -0.29(-1.59%) |
Apr 01, 2021 | 18.11 | 18.34 | 17.85 | 18.27 | 492,700 | +0.16(+0.88%) |
Mar 31, 2021 | 18.14 | 18.47 | 18.05 | 18.11 | 614,705 | -0.08(-0.44%) |
Mar 30, 2021 | 18.18 | 18.47 | 17.98 | 18.19 | 455,466 | +0.02(+0.11%) |
Mar 29, 2021 | 19.04 | 19.04 | 17.96 | 18.17 | 784,821 | -0.87(-4.57%) |
Mar 26, 2021 | 18.81 | 19.27 | 18.60 | 19.04 | 739,100 | +0.69(+3.76%) |
Mar 25, 2021 | 17.33 | 18.45 | 17.14 | 18.35 | 479,230 | +0.91(+5.22%) |
Mar 24, 2021 | 18.11 | 18.60 | 17.42 | 17.44 | 461,157 | -0.52(-2.90%) |
Mar 23, 2021 | 18.85 | 18.87 | 17.90 | 17.96 | 608,703 | -0.85(-4.52%) |
Mar 22, 2021 | 19.28 | 19.45 | 18.73 | 18.81 | 456,631 | -0.39(-2.03%) |
Mar 19, 2021 | 18.84 | 19.31 | 18.40 | 19.20 | 861,600 | +0.26(+1.37%) |
Mar 18, 2021 | 19.03 | 19.57 | 18.94 | 18.94 | 443,178 | -0.35(-1.81%) |
Mar 17, 2021 | 19.00 | 19.44 | 18.81 | 19.29 | 351,790 | +0.27(+1.42%) |
Mar 16, 2021 | 19.60 | 19.66 | 18.90 | 19.02 | 542,927 | -0.80(-4.04%) |
Mar 15, 2021 | 19.68 | 19.90 | 19.27 | 19.82 | 514,459 | +0.30(+1.54%) |
Mar 12, 2021 | 18.92 | 20.02 | 18.90 | 19.52 | 959,800 | +1.02(+5.51%) |
Mar 11, 2021 | 18.25 | 18.54 | 17.98 | 18.50 | 585,867 | +0.51(+2.83%) |
Mar 10, 2021 | 17.99 | 18.32 | 17.60 | 17.99 | 465,403 | +0.00(+0.00%) |
Mar 09, 2021 | 18.53 | 18.75 | 17.84 | 17.99 | 480,091 | -0.45(-2.41%) |
Mar 08, 2021 | 17.91 | 18.61 | 17.78 | 18.43 | 595,244 | +0.64(+3.63%) |
Mar 05, 2021 | 17.61 | 17.88 | 16.41 | 17.79 | 629,500 | +0.21(+1.19%) |
Mar 04, 2021 | 17.56 | 18.01 | 17.02 | 17.58 | 652,383 | +0.04(+0.23%) |
Mar 03, 2021 | 17.87 | 18.09 | 17.51 | 17.54 | 442,868 | -0.07(-0.40%) |
Mar 02, 2021 | 17.93 | 17.93 | 17.39 | 17.61 | 380,963 | -0.26(-1.45%) |
Mar 01, 2021 | 17.98 | 18.17 | 17.50 | 17.87 | 468,056 | +0.32(+1.82%) |
Feb 26, 2021 | 17.65 | 18.00 | 17.14 | 17.55 | 622,400 | -0.02(-0.11%) |
Feb 25, 2021 | 18.31 | 18.33 | 17.31 | 17.57 | 559,348 | -0.67(-3.67%) |
Feb 24, 2021 | 17.58 | 18.27 | 17.58 | 18.24 | 700,338 | +0.79(+4.53%) |
Feb 23, 2021 | 17.45 | 17.80 | 16.89 | 17.45 | 871,024 | -0.01(-0.06%) |
Feb 22, 2021 | 17.00 | 17.75 | 16.93 | 17.46 | 801,709 | +0.50(+2.95%) |
Feb 19, 2021 | 17.15 | 17.46 | 16.78 | 16.96 | 525,800 | -0.03(-0.18%) |
Feb 18, 2021 | 16.18 | 17.17 | 16.15 | 16.99 | 988,193 | +0.70(+4.30%) |
Feb 17, 2021 | 16.17 | 16.74 | 15.86 | 16.29 | 947,661 | -0.14(-0.85%) |
Feb 16, 2021 | 16.53 | 16.59 | 16.09 | 16.43 | 675,468 | +0.00(+0.00%) |
Feb 12, 2021 | 16.52 | 16.54 | 16.20 | 16.43 | 481,700 | -0.07(-0.42%) |
Feb 11, 2021 | 16.98 | 17.05 | 16.19 | 16.50 | 846,098 | -0.45(-2.65%) |
Feb 10, 2021 | 17.35 | 17.50 | 16.92 | 16.95 | 622,570 | -0.18(-1.05%) |
Feb 09, 2021 | 16.72 | 17.43 | 16.55 | 17.13 | 630,072 | +0.38(+2.27%) |
Feb 08, 2021 | 17.07 | 17.42 | 16.59 | 16.75 | 1,195,543 | -0.66(-3.79%) |
Feb 05, 2021 | 17.38 | 17.54 | 17.15 | 17.41 | 394,800 | +0.23(+1.34%) |
Feb 04, 2021 | 16.63 | 17.33 | 16.59 | 17.18 | 653,053 | +0.63(+3.81%) |
Feb 03, 2021 | 15.95 | 16.70 | 15.94 | 16.55 | 468,896 | +0.64(+4.02%) |
Feb 02, 2021 | 16.18 | 16.33 | 15.82 | 15.91 | 907,487 | -0.04(-0.25%) |
Feb 01, 2021 | 15.87 | 16.12 | 15.39 | 15.95 | 649,704 | +0.22(+1.40%) |
Jan 29, 2021 | 16.40 | 16.50 | 15.59 | 15.73 | 929,800 | -0.69(-4.20%) |
Jan 28, 2021 | 16.41 | 16.74 | 16.06 | 16.42 | 1,016,149 | +0.39(+2.43%) |
Jan 27, 2021 | 15.21 | 16.44 | 15.21 | 16.03 | 1,081,772 | +0.42(+2.69%) |
Jan 26, 2021 | 16.13 | 16.23 | 15.57 | 15.61 | 541,985 | -0.37(-2.32%) |
Jan 25, 2021 | 15.55 | 16.18 | 15.38 | 15.98 | 944,008 | +0.47(+3.03%) |
Jan 22, 2021 | 15.47 | 15.65 | 15.17 | 15.51 | 780,600 | -0.19(-1.21%) |
Jan 21, 2021 | 16.10 | 16.20 | 15.42 | 15.70 | 834,054 | -0.69(-4.21%) |
Jan 20, 2021 | 16.87 | 17.10 | 16.38 | 16.39 | 815,687 | -0.55(-3.25%) |
Jan 19, 2021 | 16.45 | 17.07 | 16.45 | 16.94 | 1,410,631 | +0.68(+4.18%) |
Jan 15, 2021 | 16.20 | 16.29 | 15.93 | 16.26 | 1,018,400 | -0.07(-0.43%) |
Jan 14, 2021 | 15.32 | 16.42 | 15.32 | 16.33 | 1,626,318 | +1.17(+7.72%) |
Jan 13, 2021 | 14.58 | 15.37 | 14.35 | 15.16 | 1,129,123 | +0.51(+3.48%) |
Jan 12, 2021 | 14.35 | 14.80 | 14.18 | 14.65 | 900,930 | +0.39(+2.73%) |
Jan 11, 2021 | 13.98 | 14.40 | 13.80 | 14.26 | 941,688 | -0.30(-2.06%) |
Jan 08, 2021 | 14.74 | 14.86 | 14.32 | 14.56 | 742,400 | -0.04(-0.27%) |
Jan 07, 2021 | 15.05 | 15.22 | 14.59 | 14.60 | 962,738 | -0.20(-1.35%) |
Jan 06, 2021 | 13.93 | 14.91 | 13.93 | 14.80 | 1,274,774 | +0.86(+6.17%) |
Jan 05, 2021 | 13.68 | 14.20 | 13.68 | 13.94 | 792,790 | +0.23(+1.68%) |
Jan 04, 2021 | 14.52 | 14.75 | 13.38 | 13.71 | 2,369,483 | -0.97(-6.61%) |
Dec 31, 2020 | 14.68 | 14.68 | 14.68 | 991,492 | +0.57(+4.04%) | |
Dec 30, 2020 | 13.78 | 14.13 | 13.69 | 14.11 | 991,492 | +0.44(+3.22%) |
Dec 29, 2020 | 13.64 | 13.85 | 13.44 | 13.67 | 752,474 | +0.13(+0.96%) |
Dec 28, 2020 | 13.88 | 13.88 | 13.47 | 13.54 | 897,799 | -0.23(-1.67%) |
Dec 24, 2020 | 13.64 | 13.87 | 13.46 | 13.77 | 389,900 | +0.07(+0.51%) |
Dec 23, 2020 | 13.97 | 14.02 | 13.56 | 13.70 | 716,589 | -0.17(-1.23%) |
Dec 22, 2020 | 13.66 | 14.04 | 13.39 | 13.87 | 710,608 | +0.33(+2.44%) |
Dec 21, 2020 | 13.72 | 13.85 | 13.14 | 13.54 | 1,337,534 | -0.61(-4.31%) |
Dec 18, 2020 | 14.08 | 14.39 | 14.05 | 14.15 | 1,331,800 | -0.08(-0.56%) |
Dec 17, 2020 | 14.22 | 14.24 | 13.98 | 14.23 | 733,339 | +0.11(+0.78%) |
Dec 16, 2020 | 14.03 | 14.32 | 13.92 | 14.12 | 862,489 | +0.00(+0.00%) |
Dec 15, 2020 | 13.85 | 14.36 | 13.76 | 14.12 | 1,470,600 | +0.32(+2.32%) |
Dec 14, 2020 | 14.05 | 14.25 | 13.74 | 13.80 | 2,068,992 | +0.04(+0.29%) |
Dec 11, 2020 | 13.65 | 13.80 | 13.44 | 13.76 | 1,167,400 | -0.10(-0.72%) |
Dec 10, 2020 | 13.04 | 13.87 | 12.97 | 13.86 | 1,724,513 | +0.61(+4.60%) |
Dec 09, 2020 | 13.13 | 13.43 | 13.02 | 13.25 | 1,087,393 | +0.28(+2.16%) |
Dec 08, 2020 | 12.65 | 13.06 | 12.50 | 12.97 | 1,137,341 | +0.23(+1.81%) |
Dec 07, 2020 | 13.25 | 13.30 | 12.64 | 12.74 | 1,305,007 | -0.59(-4.43%) |
Dec 04, 2020 | 13.44 | 13.64 | 13.20 | 13.33 | 1,872,600 | +0.14(+1.06%) |
Dec 03, 2020 | 12.50 | 13.46 | 12.46 | 13.19 | 2,004,063 | +0.77(+6.20%) |
Dec 02, 2020 | 11.97 | 12.55 | 11.92 | 12.42 | 1,112,322 | +0.40(+3.33%) |
Dec 01, 2020 | 11.80 | 12.36 | 11.42 | 12.02 | 2,169,267 | +0.51(+4.43%) |
Nov 30, 2020 | 11.51 | 11.63 | 11.11 | 11.51 | 1,713,648 | -0.08(-0.69%) |
Nov 27, 2020 | 11.74 | 12.00 | 11.35 | 11.59 | 783,100 | -0.02(-0.17%) |
Nov 25, 2020 | 11.52 | 11.84 | 11.21 | 11.61 | 1,682,100 | -0.12(-1.02%) |
Nov 24, 2020 | 11.68 | 11.87 | 11.37 | 11.73 | 1,904,841 | +0.32(+2.80%) |
Nov 23, 2020 | 10.96 | 11.47 | 10.60 | 11.41 | 1,929,248 | +0.85(+8.00%) |
Nov 20, 2020 | 10.78 | 10.91 | 10.46 | 10.56 | 1,078,500 | -0.30(-2.81%) |
Nov 19, 2020 | 10.88 | 11.09 | 10.77 | 10.87 | 913,446 | -0.14(-1.27%) |
Nov 18, 2020 | 10.99 | 11.43 | 10.82 | 11.01 | 1,869,173 | +0.25(+2.32%) |
Nov 17, 2020 | 10.80 | 10.99 | 10.67 | 10.76 | 1,312,144 | -0.33(-2.98%) |
Nov 16, 2020 | 11.16 | 11.53 | 11.08 | 11.09 | 1,683,963 | +0.66(+6.33%) |
Nov 13, 2020 | 10.50 | 10.50 | 10.16 | 10.43 | 1,340,100 | +0.17(+1.66%) |
Nov 12, 2020 | 10.68 | 10.82 | 10.22 | 10.26 | 1,381,895 | -0.65(-5.96%) |
Nov 11, 2020 | 11.11 | 11.12 | 10.65 | 10.91 | 1,565,020 | -0.18(-1.62%) |
Nov 10, 2020 | 12.32 | 12.43 | 11.04 | 11.09 | 3,184,174 | -1.31(-10.56%) |
Nov 09, 2020 | 10.39 | 12.50 | 10.39 | 12.40 | 4,757,507 | +3.32(+36.56%) |
Nov 06, 2020 | 9.110 | 9.280 | 8.951 | 9.080 | 591,000 | -0.07(-0.77%) |
Nov 05, 2020 | 8.820 | 9.180 | 8.710 | 9.150 | 981,826 | +0.45(+5.17%) |
Nov 04, 2020 | 8.870 | 8.975 | 8.620 | 8.700 | 1,197,553 | -0.16(-1.81%) |
Nov 03, 2020 | 8.760 | 9.000 | 8.710 | 8.860 | 858,750 | +0.21(+2.43%) |
Nov 02, 2020 | 9.020 | 9.150 | 8.530 | 8.650 | 1,074,683 | -0.31(-3.46%) |
Oct 30, 2020 | 8.790 | 8.990 | 8.680 | 8.960 | 1,362,100 | +0.10(+1.13%) |
Oct 29, 2020 | 8.940 | 9.030 | 8.670 | 8.860 | 2,126,811 | -0.07(-0.78%) |
Oct 28, 2020 | 10.16 | 10.19 | 8.920 | 8.930 | 3,594,442 | -1.67(-15.75%) |
Oct 27, 2020 | 10.22 | 10.65 | 10.19 | 10.60 | 1,539,620 | +0.27(+2.61%) |
Oct 26, 2020 | 10.03 | 10.34 | 9.900 | 10.33 | 2,017,347 | +0.04(+0.39%) |
Oct 23, 2020 | 10.26 | 10.33 | 10.02 | 10.29 | 744,700 | +0.08(+0.78%) |
Oct 22, 2020 | 9.850 | 10.23 | 9.770 | 10.21 | 980,661 | +0.38(+3.87%) |
Oct 21, 2020 | 10.18 | 10.18 | 9.820 | 9.830 | 1,256,207 | -0.28(-2.77%) |
Oct 20, 2020 | 10.29 | 10.44 | 10.09 | 10.11 | 1,178,395 | -0.06(-0.59%) |
Oct 19, 2020 | 10.11 | 10.46 | 10.05 | 10.17 | 1,107,428 | +0.15(+1.50%) |
Oct 16, 2020 | 10.37 | 10.40 | 10.01 | 10.02 | 754,100 | -0.33(-3.19%) |
Oct 15, 2020 | 10.28 | 10.59 | 10.27 | 10.35 | 852,952 | -0.16(-1.52%) |
Oct 14, 2020 | 10.36 | 10.56 | 10.23 | 10.51 | 840,644 | +0.18(+1.74%) |
Oct 13, 2020 | 10.63 | 10.68 | 10.32 | 10.33 | 975,933 | -0.46(-4.26%) |
Oct 12, 2020 | 10.55 | 10.89 | 10.38 | 10.79 | 1,059,976 | +0.30(+2.86%) |
Oct 09, 2020 | 10.45 | 10.52 | 10.33 | 10.49 | 598,600 | +0.08(+0.77%) |
Oct 08, 2020 | 10.50 | 10.58 | 10.22 | 10.41 | 1,138,791 | +0.02(+0.19%) |
Oct 07, 2020 | 10.35 | 10.47 | 10.04 | 10.39 | 926,118 | +0.38(+3.80%) |
Oct 06, 2020 | 10.30 | 10.44 | 9.960 | 10.01 | 1,397,195 | -0.14(-1.38%) |
Oct 05, 2020 | 10.48 | 10.50 | 10.05 | 10.15 | 765,440 | -0.20(-1.93%) |
Oct 02, 2020 | 9.820 | 10.39 | 9.760 | 10.35 | 886,900 | +0.19(+1.87%) |
Oct 01, 2020 | 10.11 | 10.19 | 9.940 | 10.16 | 1,023,750 | +0.16(+1.60%) |
Sep 30, 2020 | 10.31 | 10.45 | 9.870 | 10.00 | 2,037,481 | -0.22(-2.15%) |
Sep 29, 2020 | 10.70 | 10.70 | 10.13 | 10.22 | 1,185,449 | -0.50(-4.66%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.56 | 10.72 | 1,268,852 | +0.21(+2.00%) |
Sep 25, 2020 | 10.31 | 10.54 | 10.16 | 10.51 | 1,370,300 | +0.19(+1.84%) |
Sep 24, 2020 | 9.880 | 10.37 | 9.850 | 10.32 | 1,471,174 | +0.25(+2.48%) |
Sep 23, 2020 | 10.29 | 10.55 | 10.01 | 10.07 | 2,760,901 | -0.19(-1.85%) |
Sep 22, 2020 | 9.870 | 10.27 | 9.670 | 10.26 | 1,270,085 | +0.53(+5.45%) |
Sep 21, 2020 | 10.03 | 10.15 | 9.600 | 9.730 | 1,381,357 | -0.75(-7.16%) |
Sep 18, 2020 | 11.05 | 11.25 | 10.47 | 10.48 | 1,977,000 | -0.60(-5.42%) |
Sep 17, 2020 | 11.14 | 11.26 | 10.84 | 11.08 | 1,367,739 | -0.28(-2.46%) |
Sep 16, 2020 | 11.46 | 11.51 | 11.20 | 11.36 | 1,009,736 | -0.09(-0.79%) |
Sep 15, 2020 | 11.41 | 11.54 | 11.09 | 11.45 | 1,160,496 | +0.10(+0.88%) |
Sep 14, 2020 | 10.90 | 11.41 | 10.82 | 11.35 | 976,314 | +0.48(+4.42%) |
Sep 11, 2020 | 11.09 | 11.22 | 10.60 | 10.87 | 1,067,800 | -0.21(-1.90%) |
Sep 10, 2020 | 10.90 | 11.44 | 10.90 | 11.08 | 1,270,356 | +0.16(+1.47%) |
Sep 09, 2020 | 11.20 | 11.28 | 10.71 | 10.92 | 1,106,638 | -0.10(-0.91%) |
Sep 08, 2020 | 10.97 | 11.51 | 10.94 | 11.02 | 1,646,121 | -0.10(-0.90%) |
Sep 04, 2020 | 12.19 | 12.28 | 10.95 | 11.12 | 1,777,800 | -0.84(-7.02%) |
Sep 03, 2020 | 11.94 | 12.42 | 11.80 | 11.96 | 1,846,247 | +0.13(+1.10%) |
Sep 02, 2020 | 11.77 | 11.95 | 11.57 | 11.83 | 1,242,434 | +0.09(+0.77%) |
Sep 01, 2020 | 11.35 | 11.77 | 11.26 | 11.74 | 1,670,524 | +0.28(+2.44%) |
Aug 31, 2020 | 11.91 | 11.92 | 11.27 | 11.46 | 1,368,101 | -0.40(-3.37%) |
Aug 28, 2020 | 11.12 | 12.02 | 10.98 | 11.86 | 2,549,600 | +0.87(+7.92%) |
Aug 27, 2020 | 10.76 | 11.34 | 10.76 | 10.99 | 1,845,279 | +0.35(+3.29%) |
Aug 26, 2020 | 10.96 | 11.08 | 10.63 | 10.64 | 1,119,352 | -0.32(-2.92%) |
Aug 25, 2020 | 11.00 | 11.36 | 10.81 | 10.96 | 1,811,911 | +0.02(+0.18%) |
Aug 24, 2020 | 10.77 | 10.98 | 10.35 | 10.94 | 1,792,340 | +0.31(+2.92%) |
Aug 21, 2020 | 10.43 | 10.67 | 10.30 | 10.63 | 1,409,500 | +0.16(+1.53%) |
Aug 20, 2020 | 10.25 | 10.50 | 10.04 | 10.47 | 1,025,222 | +0.00(+0.00%) |
Aug 19, 2020 | 10.35 | 10.47 | 10.16 | 10.47 | 1,064,398 | +0.06(+0.58%) |
Aug 18, 2020 | 10.32 | 10.45 | 9.910 | 10.41 | 1,355,716 | +0.06(+0.58%) |
Aug 17, 2020 | 10.75 | 10.78 | 9.720 | 10.35 | 2,358,348 | -0.36(-3.36%) |
Aug 14, 2020 | 10.20 | 10.72 | 10.11 | 10.71 | 1,165,300 | +0.34(+3.28%) |
Aug 13, 2020 | 10.15 | 10.41 | 10.06 | 10.37 | 837,777 | +0.17(+1.67%) |
Aug 12, 2020 | 10.50 | 10.56 | 9.840 | 10.20 | 1,611,040 | -0.05(-0.49%) |
Aug 11, 2020 | 10.77 | 10.78 | 10.18 | 10.25 | 1,691,429 | +0.10(+0.99%) |
Aug 10, 2020 | 10.01 | 10.34 | 9.880 | 10.15 | 1,400,131 | +0.40(+4.10%) |
Aug 07, 2020 | 9.420 | 9.750 | 9.150 | 9.750 | 1,076,700 | +0.27(+2.85%) |
Aug 06, 2020 | 9.220 | 9.570 | 9.160 | 9.480 | 1,446,915 | +0.26(+2.82%) |
Aug 05, 2020 | 9.130 | 9.319 | 8.880 | 9.220 | 2,115,737 | +0.27(+3.02%) |
Aug 04, 2020 | 8.350 | 9.040 | 8.300 | 8.950 | 1,820,580 | +0.68(+8.22%) |
Aug 03, 2020 | 8.870 | 8.880 | 8.240 | 8.270 | 2,802,216 | -0.62(-6.92%) |
Jul 31, 2020 | 9.290 | 9.300 | 8.820 | 8.885 | 1,325,000 | -0.50(-5.28%) |
Jul 30, 2020 | 8.820 | 9.490 | 8.780 | 9.380 | 1,703,415 | +0.34(+3.76%) |
Jul 29, 2020 | 8.810 | 9.140 | 8.530 | 9.040 | 2,456,025 | +0.08(+0.89%) |
Jul 28, 2020 | 8.650 | 9.200 | 8.620 | 8.960 | 1,822,514 | +0.34(+3.94%) |
Jul 27, 2020 | 9.020 | 9.090 | 8.470 | 8.620 | 1,610,482 | -0.39(-4.33%) |
Jul 24, 2020 | 8.780 | 9.050 | 8.650 | 9.010 | 1,257,700 | +0.15(+1.69%) |
Jul 23, 2020 | 8.780 | 8.940 | 8.600 | 8.860 | 1,170,217 | +0.02(+0.23%) |
Jul 22, 2020 | 8.860 | 9.260 | 8.790 | 8.840 | 1,153,223 | -0.07(-0.79%) |
Jul 21, 2020 | 8.830 | 9.020 | 8.660 | 8.910 | 2,379,120 | +0.22(+2.53%) |
Jul 20, 2020 | 8.733 | 8.820 | 8.460 | 8.690 | 1,198,028 | -0.03(-0.29%) |
Jul 17, 2020 | 8.820 | 8.920 | 8.600 | 8.715 | 1,583,900 | -0.12(-1.41%) |
Jul 16, 2020 | 8.990 | 9.040 | 8.710 | 8.840 | 1,565,857 | -0.39(-4.23%) |
Jul 15, 2020 | 8.500 | 9.390 | 8.430 | 9.230 | 3,522,007 | +1.12(+13.81%) |
Jul 14, 2020 | 8.320 | 8.390 | 7.870 | 8.110 | 2,025,377 | -0.16(-1.93%) |
Jul 13, 2020 | 8.760 | 8.850 | 8.260 | 8.270 | 3,114,601 | -0.60(-6.76%) |
Jul 10, 2020 | 8.510 | 8.950 | 8.500 | 8.870 | 1,598,400 | +0.33(+3.86%) |
Jul 09, 2020 | 9.020 | 9.090 | 8.500 | 8.540 | 2,723,869 | -0.55(-6.05%) |
Jul 08, 2020 | 8.830 | 9.260 | 8.630 | 9.090 | 1,900,133 | +0.19(+2.13%) |
Jul 07, 2020 | 9.250 | 9.270 | 8.880 | 8.900 | 2,134,687 | -0.61(-6.41%) |
Jul 06, 2020 | 9.320 | 9.540 | 9.030 | 9.510 | 1,941,979 | +0.29(+3.15%) |
Jul 02, 2020 | 9.420 | 9.500 | 9.070 | 9.220 | 3,122,200 | -0.03(-0.32%) |
Jul 01, 2020 | 9.050 | 9.410 | 8.970 | 9.250 | 7,699,402 | -0.85(-8.42%) |
Jun 30, 2020 | 10.08 | 10.23 | 9.860 | 10.10 | 938,453 | -0.13(-1.27%) |
Jun 29, 2020 | 9.680 | 10.41 | 9.410 | 10.23 | 1,338,317 | +0.67(+7.01%) |
Jun 26, 2020 | 10.03 | 10.09 | 9.340 | 9.560 | 1,918,900 | -0.59(-5.81%) |
Jun 25, 2020 | 10.15 | 10.59 | 9.860 | 10.15 | 1,782,111 | -0.27(-2.59%) |
Jun 24, 2020 | 11.42 | 11.47 | 10.24 | 10.42 | 2,417,319 | -1.39(-11.77%) |
Jun 23, 2020 | 10.78 | 11.87 | 10.55 | 11.81 | 2,664,429 | +1.25(+11.84%) |
Jun 22, 2020 | 10.73 | 10.80 | 10.23 | 10.56 | 1,693,294 | -0.22(-2.04%) |
Jun 19, 2020 | 11.51 | 11.60 | 10.68 | 10.78 | 1,475,600 | -0.47(-4.18%) |
Jun 18, 2020 | 11.13 | 11.50 | 11.05 | 11.25 | 969,282 | -0.12(-1.06%) |
Jun 17, 2020 | 11.99 | 12.08 | 11.32 | 11.37 | 777,180 | -0.36(-3.07%) |
Jun 16, 2020 | 12.66 | 12.69 | 11.42 | 11.73 | 1,161,889 | -0.12(-1.01%) |
Jun 15, 2020 | 10.90 | 12.03 | 10.83 | 11.85 | 1,278,065 | +0.23(+1.98%) |
Jun 12, 2020 | 11.75 | 11.75 | 10.69 | 11.62 | 1,180,500 | +0.85(+7.89%) |
Jun 11, 2020 | 10.72 | 11.74 | 10.67 | 10.77 | 1,988,125 | -1.58(-12.79%) |
Jun 10, 2020 | 13.34 | 13.48 | 12.16 | 12.35 | 1,814,154 | -1.25(-9.19%) |
Jun 09, 2020 | 13.22 | 13.98 | 12.43 | 13.60 | 2,275,121 | -0.18(-1.31%) |
Jun 08, 2020 | 14.00 | 14.49 | 13.46 | 13.78 | 1,734,818 | +0.30(+2.26%) |
Jun 05, 2020 | 14.82 | 14.96 | 13.31 | 13.47 | 2,496,500 | +0.00(+0.04%) |
Jun 04, 2020 | 12.80 | 13.98 | 12.39 | 13.47 | 2,935,317 | +0.94(+7.50%) |
Jun 03, 2020 | 11.39 | 12.88 | 11.38 | 12.53 | 2,848,158 | +1.33(+11.88%) |
Jun 02, 2020 | 11.36 | 11.49 | 10.86 | 11.20 | 701,254 | +0.02(+0.18%) |
Jun 01, 2020 | 10.90 | 11.51 | 10.76 | 11.18 | 948,930 | +0.33(+3.09%) |
May 29, 2020 | 11.01 | 11.24 | 10.62 | 10.85 | 1,397,400 | -0.42(-3.77%) |
May 28, 2020 | 12.08 | 12.23 | 11.20 | 11.27 | 1,190,880 | -0.59(-4.97%) |
May 27, 2020 | 11.78 | 11.97 | 11.15 | 11.86 | 1,375,396 | +0.68(+6.08%) |
May 26, 2020 | 11.44 | 11.80 | 11.13 | 11.18 | 1,151,574 | +0.56(+5.27%) |
May 22, 2020 | 10.61 | 10.74 | 10.39 | 10.62 | 674,600 | +0.10(+0.95%) |
May 21, 2020 | 10.34 | 10.79 | 10.27 | 10.52 | 923,166 | +0.06(+0.57%) |
May 20, 2020 | 10.18 | 10.50 | 10.05 | 10.46 | 1,254,392 | +0.57(+5.76%) |
May 19, 2020 | 10.17 | 10.26 | 9.560 | 9.890 | 1,569,674 | -0.22(-2.18%) |
May 18, 2020 | 9.770 | 10.48 | 9.660 | 10.11 | 2,354,132 | +0.94(+10.25%) |
May 15, 2020 | 9.740 | 9.920 | 9.150 | 9.170 | 2,030,200 | +0.40(+4.56%) |
May 14, 2020 | 8.490 | 8.950 | 7.860 | 8.770 | 1,507,028 | +0.00(+0.00%) |
May 13, 2020 | 9.260 | 9.270 | 8.440 | 8.770 | 1,303,980 | -0.53(-5.70%) |
May 12, 2020 | 9.710 | 9.750 | 9.300 | 9.300 | 941,474 | -0.40(-4.12%) |
May 11, 2020 | 9.800 | 9.970 | 9.520 | 9.700 | 864,637 | -0.35(-3.48%) |
May 08, 2020 | 9.610 | 10.20 | 9.325 | 10.05 | 1,565,800 | +0.70(+7.49%) |
May 07, 2020 | 9.360 | 9.560 | 9.270 | 9.350 | 1,184,280 | +0.09(+0.97%) |
May 06, 2020 | 9.480 | 9.690 | 9.230 | 9.260 | 722,450 | -0.17(-1.80%) |
May 05, 2020 | 10.11 | 10.25 | 9.340 | 9.430 | 946,187 | -0.41(-4.12%) |
May 04, 2020 | 10.05 | 10.38 | 9.500 | 9.835 | 1,270,621 | -1.17(-10.67%) |