Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.27 | 23.80 | 23.26 | 23.70 | 442,200 | +0.18(+0.77%) |
Apr 29, 2021 | 23.66 | 23.85 | 23.27 | 23.52 | 415,941 | -0.03(-0.13%) |
Apr 28, 2021 | 23.01 | 23.70 | 22.75 | 23.55 | 548,381 | +0.87(+3.84%) |
Apr 27, 2021 | 22.87 | 23.00 | 22.55 | 22.68 | 474,275 | -0.04(-0.18%) |
Apr 26, 2021 | 22.28 | 22.82 | 22.26 | 22.72 | 543,936 | +0.45(+2.02%) |
Apr 23, 2021 | 21.97 | 22.54 | 21.82 | 22.27 | 559,300 | +0.42(+1.92%) |
Apr 22, 2021 | 21.62 | 22.11 | 21.02 | 21.85 | 531,395 | +0.31(+1.44%) |
Apr 21, 2021 | 20.98 | 21.59 | 20.69 | 21.54 | 378,116 | +0.42(+1.99%) |
Apr 20, 2021 | 21.12 | 21.31 | 20.70 | 21.12 | 577,063 | -0.09(-0.42%) |
Apr 19, 2021 | 21.73 | 21.74 | 21.16 | 21.21 | 383,060 | -0.49(-2.26%) |
Apr 16, 2021 | 21.75 | 21.97 | 21.52 | 21.70 | 393,100 | -0.10(-0.46%) |
Apr 15, 2021 | 21.41 | 21.88 | 21.20 | 21.80 | 663,479 | +0.45(+2.11%) |
Apr 14, 2021 | 20.90 | 21.56 | 20.80 | 21.35 | 491,074 | +0.44(+2.10%) |
Apr 13, 2021 | 21.01 | 21.20 | 20.77 | 20.91 | 516,726 | -0.10(-0.48%) |
Apr 12, 2021 | 20.75 | 21.16 | 20.41 | 21.01 | 331,535 | -0.03(-0.14%) |
Apr 09, 2021 | 21.22 | 21.22 | 20.81 | 21.04 | 343,100 | -0.14(-0.66%) |
Apr 08, 2021 | 21.10 | 21.61 | 21.03 | 21.18 | 354,615 | +0.13(+0.62%) |
Apr 07, 2021 | 21.42 | 21.58 | 20.98 | 21.05 | 398,624 | -0.40(-1.86%) |
Apr 06, 2021 | 21.38 | 21.77 | 21.32 | 21.45 | 254,604 | +0.02(+0.09%) |
Apr 05, 2021 | 21.15 | 21.74 | 21.11 | 21.43 | 340,076 | +0.43(+2.05%) |
Apr 01, 2021 | 21.35 | 21.51 | 20.70 | 21.00 | 578,800 | -0.37(-1.73%) |
Mar 31, 2021 | 21.69 | 21.86 | 21.31 | 21.37 | 634,865 | -0.29(-1.34%) |
Mar 30, 2021 | 19.81 | 21.99 | 19.72 | 21.66 | 2,192,107 | +1.96(+9.95%) |
Mar 29, 2021 | 19.63 | 19.93 | 19.52 | 19.70 | 408,136 | -0.10(-0.51%) |
Mar 26, 2021 | 20.16 | 20.27 | 19.32 | 19.80 | 491,100 | -0.31(-1.54%) |
Mar 25, 2021 | 19.91 | 20.27 | 19.56 | 20.11 | 777,598 | +0.09(+0.45%) |
Mar 24, 2021 | 20.51 | 20.72 | 20.01 | 20.02 | 862,557 | -0.35(-1.72%) |
Mar 23, 2021 | 20.35 | 20.71 | 20.21 | 20.37 | 1,024,551 | -0.12(-0.59%) |
Mar 22, 2021 | 20.01 | 20.50 | 19.91 | 20.49 | 561,606 | +0.45(+2.25%) |
Mar 19, 2021 | 19.39 | 20.10 | 19.36 | 20.04 | 1,080,500 | +0.53(+2.72%) |
Mar 18, 2021 | 19.54 | 19.81 | 19.34 | 19.51 | 717,843 | -0.04(-0.20%) |
Mar 17, 2021 | 19.34 | 19.58 | 19.17 | 19.55 | 346,249 | +0.19(+0.98%) |
Mar 16, 2021 | 19.39 | 19.59 | 19.14 | 19.36 | 280,169 | -0.14(-0.72%) |
Mar 15, 2021 | 19.57 | 19.85 | 19.34 | 19.50 | 377,413 | -0.15(-0.76%) |
Mar 12, 2021 | 19.75 | 19.75 | 19.29 | 19.65 | 595,100 | +0.00(+0.00%) |
Mar 11, 2021 | 19.46 | 19.79 | 19.46 | 19.65 | 448,317 | +0.26(+1.34%) |
Mar 10, 2021 | 19.55 | 19.73 | 19.24 | 19.39 | 394,206 | +0.03(+0.15%) |
Mar 09, 2021 | 19.25 | 19.66 | 19.14 | 19.36 | 392,601 | +0.24(+1.26%) |
Mar 08, 2021 | 19.12 | 19.59 | 18.82 | 19.12 | 424,150 | +0.06(+0.31%) |
Mar 05, 2021 | 18.60 | 19.13 | 17.91 | 19.06 | 658,200 | +0.58(+3.14%) |
Mar 04, 2021 | 18.28 | 18.63 | 18.08 | 18.48 | 752,955 | +0.03(+0.16%) |
Mar 03, 2021 | 18.45 | 18.72 | 18.11 | 18.45 | 286,313 | +0.14(+0.76%) |
Mar 02, 2021 | 19.01 | 19.24 | 18.31 | 18.31 | 441,640 | -0.72(-3.78%) |
Mar 01, 2021 | 18.99 | 19.41 | 18.69 | 19.03 | 485,944 | +0.35(+1.87%) |
Feb 26, 2021 | 18.02 | 19.15 | 17.27 | 18.68 | 762,400 | -0.47(-2.45%) |
Feb 25, 2021 | 19.62 | 19.86 | 18.87 | 19.15 | 425,039 | -0.51(-2.59%) |
Feb 24, 2021 | 19.31 | 19.82 | 19.18 | 19.66 | 412,107 | +0.56(+2.93%) |
Feb 23, 2021 | 18.99 | 19.33 | 18.88 | 19.10 | 545,652 | -0.20(-1.04%) |
Feb 22, 2021 | 19.02 | 19.48 | 19.02 | 19.30 | 276,460 | -0.07(-0.36%) |
Feb 19, 2021 | 19.39 | 19.56 | 19.09 | 19.37 | 285,300 | +0.04(+0.21%) |
Feb 18, 2021 | 19.35 | 19.50 | 19.08 | 19.33 | 304,279 | -0.06(-0.31%) |
Feb 17, 2021 | 19.41 | 19.71 | 19.22 | 19.39 | 375,293 | -0.31(-1.57%) |
Feb 16, 2021 | 20.10 | 20.25 | 19.37 | 19.70 | 468,723 | -0.30(-1.50%) |
Feb 12, 2021 | 20.03 | 20.25 | 19.65 | 20.00 | 396,400 | +0.01(+0.05%) |
Feb 11, 2021 | 19.65 | 20.29 | 19.64 | 19.99 | 583,233 | +0.31(+1.58%) |
Feb 10, 2021 | 20.15 | 20.15 | 19.40 | 19.68 | 689,000 | -0.10(-0.51%) |
Feb 09, 2021 | 19.83 | 20.00 | 19.38 | 19.78 | 675,799 | +0.18(+0.92%) |
Feb 08, 2021 | 19.37 | 20.20 | 19.14 | 19.60 | 886,113 | +0.80(+4.26%) |
Feb 05, 2021 | 17.64 | 18.88 | 17.64 | 18.80 | 909,200 | +1.00(+5.62%) |
Feb 04, 2021 | 17.31 | 17.92 | 17.24 | 17.80 | 466,661 | +0.52(+3.01%) |
Feb 03, 2021 | 17.11 | 17.46 | 17.07 | 17.28 | 470,030 | +0.28(+1.65%) |
Feb 02, 2021 | 17.22 | 17.25 | 16.90 | 17.00 | 551,433 | +0.07(+0.41%) |
Feb 01, 2021 | 16.82 | 17.68 | 16.60 | 16.93 | 859,313 | +0.66(+4.06%) |
Jan 29, 2021 | 16.04 | 16.53 | 15.95 | 16.27 | 571,700 | +0.23(+1.43%) |
Jan 28, 2021 | 16.88 | 16.99 | 15.54 | 16.04 | 625,103 | -0.81(-4.81%) |
Jan 27, 2021 | 16.40 | 17.12 | 16.36 | 16.85 | 731,962 | +0.17(+1.02%) |
Jan 26, 2021 | 16.45 | 16.86 | 16.16 | 16.68 | 484,012 | +0.36(+2.21%) |
Jan 25, 2021 | 15.92 | 16.33 | 15.77 | 16.32 | 937,233 | +0.36(+2.26%) |
Jan 22, 2021 | 15.29 | 16.00 | 15.28 | 15.96 | 526,600 | +0.56(+3.64%) |
Jan 21, 2021 | 15.57 | 15.61 | 15.28 | 15.40 | 628,863 | +0.02(+0.13%) |
Jan 20, 2021 | 15.64 | 15.79 | 15.20 | 15.38 | 345,268 | -0.22(-1.41%) |
Jan 19, 2021 | 15.63 | 15.70 | 15.35 | 15.60 | 310,602 | +0.17(+1.10%) |
Jan 15, 2021 | 15.80 | 16.05 | 15.43 | 15.43 | 308,000 | -0.48(-3.02%) |
Jan 14, 2021 | 15.87 | 16.14 | 15.80 | 15.91 | 723,152 | +0.21(+1.34%) |
Jan 13, 2021 | 15.77 | 15.86 | 15.51 | 15.70 | 579,684 | -0.07(-0.44%) |
Jan 12, 2021 | 14.99 | 15.79 | 14.91 | 15.77 | 542,563 | +0.88(+5.91%) |
Jan 11, 2021 | 14.71 | 14.91 | 14.55 | 14.89 | 649,873 | +0.07(+0.47%) |
Jan 08, 2021 | 14.82 | 14.86 | 14.50 | 14.82 | 391,600 | +0.06(+0.41%) |
Jan 07, 2021 | 14.76 | 14.98 | 14.48 | 14.76 | 319,480 | +0.13(+0.89%) |
Jan 06, 2021 | 14.01 | 14.71 | 14.01 | 14.63 | 770,128 | +0.64(+4.57%) |
Jan 05, 2021 | 13.95 | 14.25 | 13.78 | 13.99 | 427,212 | +0.22(+1.60%) |
Jan 04, 2021 | 13.51 | 13.88 | 13.30 | 13.77 | 545,729 | +0.28(+2.08%) |
Dec 31, 2020 | 13.49 | 13.49 | 13.49 | 541,351 | +0.21(+1.58%) | |
Dec 30, 2020 | 13.61 | 13.83 | 13.18 | 13.28 | 541,351 | -0.58(-4.18%) |
Dec 29, 2020 | 14.72 | 14.88 | 13.68 | 13.86 | 442,930 | -0.94(-6.35%) |
Dec 28, 2020 | 14.90 | 14.94 | 14.50 | 14.80 | 362,969 | +0.06(+0.41%) |
Dec 24, 2020 | 15.04 | 15.04 | 14.70 | 14.74 | 1,746,700 | -0.09(-0.61%) |
Dec 23, 2020 | 14.77 | 14.94 | 14.62 | 14.83 | 1,661,144 | +0.13(+0.88%) |
Dec 22, 2020 | 15.01 | 15.06 | 14.62 | 14.70 | 218,142 | -0.21(-1.41%) |
Dec 21, 2020 | 14.51 | 14.96 | 14.49 | 14.91 | 390,873 | +0.06(+0.40%) |
Dec 18, 2020 | 14.80 | 15.05 | 14.52 | 14.85 | 1,602,500 | +0.12(+0.81%) |
Dec 17, 2020 | 14.47 | 14.75 | 14.29 | 14.73 | 312,584 | +0.28(+1.94%) |
Dec 16, 2020 | 14.30 | 14.66 | 14.20 | 14.45 | 310,873 | +0.19(+1.33%) |
Dec 15, 2020 | 14.20 | 14.27 | 14.01 | 14.26 | 279,315 | +0.11(+0.78%) |
Dec 14, 2020 | 14.68 | 14.77 | 14.13 | 14.15 | 326,373 | -0.47(-3.21%) |
Dec 11, 2020 | 14.66 | 14.83 | 14.58 | 14.62 | 219,500 | -0.17(-1.15%) |
Dec 10, 2020 | 14.60 | 15.20 | 14.21 | 14.79 | 348,104 | +0.01(+0.07%) |
Dec 09, 2020 | 13.98 | 14.86 | 13.95 | 14.78 | 749,460 | +0.80(+5.72%) |
Dec 08, 2020 | 13.62 | 13.99 | 13.54 | 13.98 | 414,765 | +0.20(+1.45%) |
Dec 07, 2020 | 13.70 | 13.89 | 13.54 | 13.78 | 391,607 | +0.04(+0.29%) |
Dec 04, 2020 | 13.54 | 13.86 | 13.38 | 13.74 | 498,900 | +0.34(+2.54%) |
Dec 03, 2020 | 13.61 | 13.63 | 13.27 | 13.40 | 477,232 | -0.09(-0.67%) |
Dec 02, 2020 | 13.49 | 13.63 | 13.38 | 13.49 | 360,631 | +0.03(+0.22%) |
Dec 01, 2020 | 13.32 | 13.55 | 13.21 | 13.46 | 543,696 | +0.30(+2.28%) |
Nov 30, 2020 | 13.08 | 13.23 | 12.98 | 13.16 | 407,239 | -0.01(-0.08%) |
Nov 27, 2020 | 13.07 | 13.21 | 12.97 | 13.17 | 97,900 | +0.17(+1.31%) |
Nov 25, 2020 | 12.89 | 13.20 | 12.89 | 13.00 | 571,600 | -0.22(-1.66%) |
Nov 24, 2020 | 12.79 | 13.35 | 12.79 | 13.22 | 436,400 | +0.34(+2.64%) |
Nov 23, 2020 | 12.62 | 12.90 | 12.59 | 12.88 | 329,869 | +0.37(+2.96%) |
Nov 20, 2020 | 12.62 | 12.89 | 12.28 | 12.51 | 416,100 | -0.24(-1.88%) |
Nov 19, 2020 | 13.55 | 13.71 | 12.61 | 12.75 | 924,715 | +0.40(+3.24%) |
Nov 18, 2020 | 12.46 | 12.67 | 12.22 | 12.35 | 738,185 | -0.12(-0.96%) |
Nov 17, 2020 | 12.08 | 12.57 | 11.62 | 12.47 | 639,028 | +0.26(+2.13%) |
Nov 16, 2020 | 12.44 | 12.53 | 12.13 | 12.21 | 372,615 | +0.05(+0.41%) |
Nov 13, 2020 | 11.90 | 12.35 | 11.60 | 12.16 | 723,000 | +0.63(+5.46%) |
Nov 12, 2020 | 11.59 | 11.91 | 11.35 | 11.53 | 650,905 | -0.20(-1.71%) |
Nov 11, 2020 | 12.13 | 12.36 | 11.62 | 11.73 | 299,944 | -0.36(-2.98%) |
Nov 10, 2020 | 11.88 | 12.10 | 11.63 | 12.09 | 501,521 | +0.35(+2.98%) |
Nov 09, 2020 | 11.99 | 12.57 | 11.68 | 11.74 | 562,789 | +0.47(+4.17%) |
Nov 06, 2020 | 10.87 | 11.49 | 10.61 | 11.27 | 624,000 | +0.52(+4.84%) |
Nov 05, 2020 | 10.97 | 11.48 | 10.52 | 10.75 | 744,527 | -0.49(-4.36%) |
Nov 04, 2020 | 10.97 | 11.37 | 10.97 | 11.24 | 510,472 | +0.18(+1.63%) |
Nov 03, 2020 | 11.01 | 11.20 | 10.87 | 11.06 | 492,241 | +0.18(+1.65%) |
Nov 02, 2020 | 10.95 | 11.04 | 10.66 | 10.88 | 397,219 | +0.02(+0.18%) |
Oct 30, 2020 | 11.20 | 11.27 | 10.74 | 10.86 | 501,700 | -0.35(-3.08%) |
Oct 29, 2020 | 11.21 | 11.37 | 10.72 | 11.21 | 533,292 | -0.05(-0.49%) |
Oct 28, 2020 | 11.72 | 11.90 | 11.22 | 11.26 | 1,124,192 | -0.71(-5.93%) |
Oct 27, 2020 | 12.39 | 12.44 | 11.94 | 11.97 | 988,998 | -0.49(-3.93%) |
Oct 26, 2020 | 12.77 | 12.93 | 12.32 | 12.46 | 333,529 | -0.47(-3.63%) |
Oct 23, 2020 | 13.09 | 13.19 | 12.60 | 12.93 | 321,000 | -0.08(-0.61%) |
Oct 22, 2020 | 12.61 | 13.08 | 12.38 | 13.01 | 830,544 | +0.48(+3.83%) |
Oct 21, 2020 | 13.05 | 13.12 | 12.50 | 12.53 | 402,368 | -0.44(-3.39%) |
Oct 20, 2020 | 13.29 | 13.30 | 12.70 | 12.97 | 306,415 | -0.21(-1.59%) |
Oct 19, 2020 | 13.44 | 13.46 | 13.06 | 13.18 | 452,370 | -0.17(-1.27%) |
Oct 16, 2020 | 13.25 | 13.57 | 13.04 | 13.35 | 392,500 | +0.10(+0.75%) |
Oct 15, 2020 | 12.92 | 13.49 | 12.73 | 13.25 | 569,847 | +0.13(+0.99%) |
Oct 14, 2020 | 13.09 | 13.38 | 12.97 | 13.12 | 361,546 | +0.05(+0.38%) |
Oct 13, 2020 | 13.20 | 13.27 | 12.78 | 13.07 | 406,596 | -0.13(-0.98%) |
Oct 12, 2020 | 13.41 | 13.41 | 13.17 | 13.20 | 334,642 | -0.22(-1.64%) |
Oct 09, 2020 | 14.23 | 14.23 | 13.30 | 13.42 | 243,900 | -0.42(-3.03%) |
Oct 08, 2020 | 14.11 | 14.45 | 13.81 | 13.84 | 460,093 | -0.02(-0.14%) |
Oct 07, 2020 | 13.87 | 14.20 | 13.79 | 13.86 | 708,078 | +0.18(+1.32%) |
Oct 06, 2020 | 13.37 | 14.09 | 13.37 | 13.68 | 592,470 | +0.08(+0.59%) |
Oct 05, 2020 | 13.08 | 13.63 | 13.08 | 13.60 | 461,006 | +0.71(+5.51%) |
Oct 02, 2020 | 12.70 | 12.96 | 12.36 | 12.89 | 415,800 | -0.01(-0.08%) |
Oct 01, 2020 | 12.67 | 13.00 | 12.67 | 12.90 | 427,551 | +0.23(+1.82%) |
Sep 30, 2020 | 12.45 | 12.80 | 12.43 | 12.67 | 416,952 | +0.32(+2.59%) |
Sep 29, 2020 | 12.46 | 12.52 | 12.12 | 12.35 | 303,338 | -0.08(-0.64%) |
Sep 28, 2020 | 12.36 | 12.64 | 12.35 | 12.43 | 427,299 | +0.23(+1.89%) |
Sep 25, 2020 | 11.97 | 12.29 | 11.78 | 12.20 | 272,800 | +0.17(+1.41%) |
Sep 24, 2020 | 11.95 | 12.15 | 11.73 | 12.03 | 328,857 | +0.05(+0.42%) |
Sep 23, 2020 | 12.42 | 12.52 | 11.96 | 11.98 | 471,534 | -0.46(-3.70%) |
Sep 22, 2020 | 12.51 | 12.57 | 12.20 | 12.44 | 322,689 | -0.03(-0.24%) |
Sep 21, 2020 | 12.57 | 12.79 | 12.05 | 12.47 | 453,877 | -0.45(-3.48%) |
Sep 18, 2020 | 13.25 | 13.29 | 12.49 | 12.92 | 999,900 | -0.19(-1.45%) |
Sep 17, 2020 | 12.98 | 13.38 | 12.80 | 13.11 | 342,738 | -0.01(-0.08%) |
Sep 16, 2020 | 12.85 | 13.38 | 12.75 | 13.12 | 616,293 | +0.27(+2.10%) |
Sep 15, 2020 | 13.11 | 13.19 | 12.82 | 12.85 | 227,304 | -0.18(-1.38%) |
Sep 14, 2020 | 12.77 | 13.05 | 12.41 | 13.03 | 233,371 | +0.46(+3.66%) |
Sep 11, 2020 | 12.84 | 13.04 | 12.38 | 12.57 | 327,900 | -0.27(-2.10%) |
Sep 10, 2020 | 13.12 | 13.20 | 12.77 | 12.84 | 307,746 | -0.15(-1.15%) |
Sep 09, 2020 | 12.84 | 13.30 | 12.76 | 12.99 | 390,255 | +0.29(+2.28%) |
Sep 08, 2020 | 12.85 | 12.99 | 12.65 | 12.70 | 423,683 | -0.32(-2.46%) |
Sep 04, 2020 | 13.13 | 13.26 | 12.65 | 13.02 | 436,800 | -0.11(-0.84%) |
Sep 03, 2020 | 13.46 | 13.56 | 13.03 | 13.13 | 390,632 | -0.31(-2.31%) |
Sep 02, 2020 | 13.10 | 13.50 | 12.88 | 13.44 | 492,661 | +0.31(+2.36%) |
Sep 01, 2020 | 13.32 | 13.35 | 12.95 | 13.13 | 384,693 | -0.29(-2.16%) |
Aug 31, 2020 | 13.34 | 13.66 | 13.21 | 13.42 | 493,664 | -0.07(-0.52%) |
Aug 28, 2020 | 13.07 | 13.52 | 12.98 | 13.49 | 299,200 | +0.48(+3.69%) |
Aug 27, 2020 | 12.84 | 13.14 | 12.59 | 13.01 | 431,789 | +0.32(+2.52%) |
Aug 26, 2020 | 13.25 | 13.29 | 12.63 | 12.69 | 449,211 | -0.61(-4.59%) |
Aug 25, 2020 | 13.38 | 13.42 | 13.08 | 13.30 | 404,054 | -0.11(-0.82%) |
Aug 24, 2020 | 13.19 | 13.59 | 13.06 | 13.41 | 327,851 | +0.26(+1.98%) |
Aug 21, 2020 | 13.38 | 13.49 | 12.85 | 13.15 | 490,000 | -0.25(-1.87%) |
Aug 20, 2020 | 13.28 | 13.50 | 13.22 | 13.40 | 388,567 | -0.06(-0.45%) |
Aug 19, 2020 | 13.25 | 13.60 | 13.11 | 13.46 | 497,814 | +0.24(+1.82%) |
Aug 18, 2020 | 13.49 | 13.49 | 13.16 | 13.22 | 373,477 | -0.28(-2.07%) |
Aug 17, 2020 | 13.52 | 13.60 | 13.30 | 13.50 | 376,660 | -0.04(-0.30%) |
Aug 14, 2020 | 13.49 | 13.58 | 13.34 | 13.54 | 294,900 | +0.01(+0.07%) |
Aug 13, 2020 | 13.31 | 13.63 | 13.18 | 13.53 | 388,477 | +0.00(+0.00%) |
Aug 12, 2020 | 13.79 | 13.86 | 13.43 | 13.53 | 488,575 | -0.15(-1.10%) |
Aug 11, 2020 | 13.81 | 14.10 | 13.63 | 13.68 | 453,202 | -0.07(-0.51%) |
Aug 10, 2020 | 13.39 | 13.90 | 13.31 | 13.75 | 537,651 | +0.46(+3.46%) |
Aug 07, 2020 | 12.92 | 13.33 | 12.90 | 13.29 | 618,400 | +0.26(+2.00%) |
Aug 06, 2020 | 12.54 | 13.04 | 12.35 | 13.03 | 996,975 | +0.43(+3.41%) |
Aug 05, 2020 | 12.87 | 12.93 | 12.37 | 12.60 | 1,371,973 | -0.06(-0.47%) |
Aug 04, 2020 | 13.93 | 13.93 | 12.62 | 12.66 | 994,111 | -0.64(-4.81%) |
Aug 03, 2020 | 13.51 | 13.66 | 13.14 | 13.30 | 923,300 | -0.18(-1.34%) |
Jul 31, 2020 | 14.44 | 14.46 | 13.13 | 13.48 | 1,600,700 | -1.17(-7.99%) |
Jul 30, 2020 | 15.70 | 15.70 | 14.39 | 14.65 | 670,193 | -1.06(-6.75%) |
Jul 29, 2020 | 15.41 | 15.90 | 15.09 | 15.71 | 501,180 | +0.44(+2.88%) |
Jul 28, 2020 | 15.49 | 15.59 | 15.16 | 15.27 | 665,139 | -0.32(-2.05%) |
Jul 27, 2020 | 15.81 | 15.95 | 15.26 | 15.59 | 427,827 | -0.20(-1.27%) |
Jul 24, 2020 | 16.22 | 16.47 | 15.56 | 15.79 | 453,800 | -0.55(-3.37%) |
Jul 23, 2020 | 15.83 | 16.50 | 15.63 | 16.34 | 706,604 | +0.55(+3.48%) |
Jul 22, 2020 | 15.52 | 15.91 | 15.52 | 15.79 | 461,345 | +0.25(+1.61%) |
Jul 21, 2020 | 15.88 | 15.96 | 15.43 | 15.54 | 918,184 | -0.10(-0.64%) |
Jul 20, 2020 | 15.69 | 15.75 | 15.23 | 15.64 | 559,603 | -0.11(-0.70%) |
Jul 17, 2020 | 15.63 | 15.86 | 15.55 | 15.75 | 404,100 | +0.08(+0.51%) |
Jul 16, 2020 | 15.78 | 15.91 | 15.40 | 15.67 | 433,103 | -0.12(-0.76%) |
Jul 15, 2020 | 15.39 | 16.03 | 15.29 | 15.79 | 806,333 | +0.80(+5.34%) |
Jul 14, 2020 | 14.48 | 15.00 | 14.17 | 14.99 | 554,965 | +0.55(+3.81%) |
Jul 13, 2020 | 14.55 | 14.80 | 14.40 | 14.44 | 486,660 | +0.02(+0.14%) |
Jul 10, 2020 | 14.39 | 14.46 | 13.98 | 14.42 | 439,900 | +0.06(+0.42%) |
Jul 09, 2020 | 14.34 | 14.53 | 13.85 | 14.36 | 911,366 | -0.02(-0.14%) |
Jul 08, 2020 | 14.28 | 14.40 | 13.82 | 14.38 | 815,520 | +0.03(+0.21%) |
Jul 07, 2020 | 14.61 | 14.61 | 14.24 | 14.35 | 621,979 | -0.33(-2.25%) |
Jul 06, 2020 | 14.77 | 14.78 | 14.33 | 14.68 | 733,207 | +0.12(+0.82%) |
Jul 02, 2020 | 14.39 | 14.64 | 14.16 | 14.56 | 547,500 | +0.46(+3.26%) |
Jul 01, 2020 | 14.32 | 14.65 | 13.95 | 14.10 | 536,629 | -0.20(-1.40%) |
Jun 30, 2020 | 14.00 | 14.38 | 13.95 | 14.30 | 462,277 | +0.29(+2.07%) |
Jun 29, 2020 | 13.69 | 14.33 | 13.35 | 14.01 | 831,862 | +0.69(+5.18%) |
Jun 26, 2020 | 13.85 | 14.19 | 13.30 | 13.32 | 1,285,900 | -0.69(-4.93%) |
Jun 25, 2020 | 13.50 | 14.05 | 13.22 | 14.01 | 876,080 | +0.47(+3.47%) |
Jun 24, 2020 | 13.74 | 13.81 | 13.08 | 13.54 | 1,376,194 | -0.10(-0.73%) |
Jun 23, 2020 | 14.06 | 14.13 | 13.39 | 13.64 | 1,714,604 | -0.34(-2.43%) |
Jun 22, 2020 | 14.44 | 14.50 | 13.50 | 13.98 | 1,534,412 | -0.85(-5.73%) |
Jun 19, 2020 | 14.37 | 15.22 | 13.57 | 14.83 | 9,353,000 | +0.55(+3.85%) |
Jun 18, 2020 | 13.71 | 14.62 | 13.56 | 14.28 | 705,057 | +0.43(+3.10%) |
Jun 17, 2020 | 14.19 | 14.19 | 13.53 | 13.85 | 501,215 | -0.24(-1.70%) |
Jun 16, 2020 | 14.49 | 14.69 | 13.91 | 14.09 | 345,313 | +0.50(+3.68%) |
Jun 15, 2020 | 12.56 | 13.63 | 12.52 | 13.59 | 282,115 | +0.58(+4.46%) |
Jun 12, 2020 | 13.05 | 13.60 | 12.53 | 13.01 | 331,800 | +0.07(+0.54%) |
Jun 11, 2020 | 13.55 | 13.64 | 12.83 | 12.94 | 330,653 | -1.18(-8.36%) |
Jun 10, 2020 | 15.01 | 15.01 | 13.95 | 14.12 | 355,240 | -0.88(-5.87%) |
Jun 09, 2020 | 15.27 | 15.38 | 14.73 | 15.00 | 258,066 | -0.51(-3.29%) |
Jun 08, 2020 | 14.75 | 15.64 | 14.75 | 15.51 | 277,991 | +0.90(+6.16%) |
Jun 05, 2020 | 14.98 | 15.29 | 14.56 | 14.61 | 284,700 | +0.08(+0.59%) |
Jun 04, 2020 | 14.19 | 14.66 | 13.91 | 14.53 | 341,081 | +0.31(+2.22%) |
Jun 03, 2020 | 14.26 | 14.65 | 14.13 | 14.21 | 271,534 | +0.13(+0.92%) |
Jun 02, 2020 | 13.89 | 14.18 | 13.71 | 14.08 | 275,634 | +0.20(+1.44%) |
Jun 01, 2020 | 13.80 | 14.37 | 13.52 | 13.88 | 435,414 | +0.15(+1.09%) |
May 29, 2020 | 14.53 | 14.53 | 13.60 | 13.73 | 520,100 | -0.57(-3.99%) |
May 28, 2020 | 14.01 | 14.58 | 13.91 | 14.30 | 562,447 | +0.49(+3.55%) |
May 27, 2020 | 13.01 | 13.88 | 12.48 | 13.81 | 727,147 | +1.04(+8.14%) |
May 26, 2020 | 13.14 | 13.14 | 12.33 | 12.77 | 408,007 | +0.07(+0.55%) |
May 22, 2020 | 12.69 | 12.72 | 12.16 | 12.70 | 167,900 | +0.06(+0.47%) |
May 21, 2020 | 12.26 | 12.70 | 12.05 | 12.64 | 221,391 | +0.36(+2.93%) |
May 20, 2020 | 11.98 | 12.33 | 11.82 | 12.28 | 283,220 | +0.43(+3.63%) |
May 19, 2020 | 12.50 | 12.62 | 11.83 | 11.85 | 312,237 | -0.78(-6.18%) |
May 18, 2020 | 12.43 | 12.91 | 12.36 | 12.63 | 394,089 | +0.70(+5.87%) |
May 15, 2020 | 11.52 | 12.02 | 11.43 | 11.93 | 301,500 | +0.38(+3.29%) |
May 14, 2020 | 11.57 | 11.73 | 10.96 | 11.55 | 367,193 | -0.27(-2.28%) |
May 13, 2020 | 12.30 | 12.30 | 11.41 | 11.82 | 330,936 | -0.54(-4.37%) |
May 12, 2020 | 12.85 | 13.10 | 12.36 | 12.36 | 282,560 | -0.43(-3.36%) |
May 11, 2020 | 12.66 | 13.12 | 12.30 | 12.79 | 263,002 | -0.11(-0.85%) |
May 08, 2020 | 13.01 | 13.41 | 12.66 | 12.90 | 271,000 | +0.07(+0.55%) |
May 07, 2020 | 12.82 | 12.94 | 12.39 | 12.83 | 233,588 | +0.28(+2.23%) |
May 06, 2020 | 12.80 | 12.92 | 12.33 | 12.55 | 203,227 | -0.16(-1.26%) |
May 05, 2020 | 12.65 | 13.28 | 12.62 | 12.71 | 294,058 | +0.15(+1.19%) |
May 04, 2020 | 11.90 | 12.65 | 11.66 | 12.56 | 440,211 | +0.49(+4.06%) |