Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.19 | 17.44 | 16.98 | 17.24 | 69,000 | -0.14(-0.81%) |
Apr 29, 2021 | 17.25 | 17.43 | 17.10 | 17.38 | 19,693 | +0.15(+0.90%) |
Apr 28, 2021 | 17.16 | 17.32 | 16.97 | 17.23 | 17,699 | +0.05(+0.32%) |
Apr 27, 2021 | 17.40 | 17.40 | 17.05 | 17.17 | 26,681 | +0.09(+0.53%) |
Apr 26, 2021 | 17.60 | 17.60 | 17.00 | 17.08 | 31,445 | -0.27(-1.56%) |
Apr 23, 2021 | 17.28 | 17.69 | 17.25 | 17.35 | 15,300 | -0.06(-0.34%) |
Apr 22, 2021 | 17.57 | 17.73 | 17.22 | 17.41 | 14,803 | -0.09(-0.51%) |
Apr 21, 2021 | 17.25 | 17.73 | 17.01 | 17.50 | 45,072 | +0.02(+0.11%) |
Apr 20, 2021 | 17.75 | 17.75 | 17.32 | 17.48 | 12,909 | -0.35(-1.96%) |
Apr 19, 2021 | 17.80 | 18.08 | 17.33 | 17.83 | 15,856 | -0.03(-0.17%) |
Apr 16, 2021 | 18.03 | 18.06 | 17.62 | 17.86 | 9,100 | -0.03(-0.17%) |
Apr 15, 2021 | 17.70 | 18.06 | 17.60 | 17.89 | 8,643 | +0.12(+0.68%) |
Apr 14, 2021 | 17.86 | 17.95 | 17.77 | 17.77 | 4,293 | +0.24(+1.37%) |
Apr 13, 2021 | 17.91 | 18.19 | 17.53 | 17.53 | 15,554 | -0.12(-0.68%) |
Apr 12, 2021 | 17.91 | 18.23 | 17.30 | 17.65 | 16,503 | -0.30(-1.67%) |
Apr 09, 2021 | 18.11 | 18.44 | 17.70 | 17.95 | 18,400 | -0.21(-1.16%) |
Apr 08, 2021 | 18.23 | 18.42 | 17.88 | 18.16 | 7,230 | +0.14(+0.78%) |
Apr 07, 2021 | 17.99 | 18.27 | 17.07 | 18.02 | 50,698 | +0.01(+0.06%) |
Apr 06, 2021 | 18.92 | 18.92 | 17.99 | 18.01 | 7,281 | -0.33(-1.80%) |
Apr 05, 2021 | 18.64 | 18.84 | 18.30 | 18.34 | 16,647 | -0.29(-1.56%) |
Apr 01, 2021 | 18.48 | 18.75 | 18.39 | 18.63 | 19,200 | +0.26(+1.42%) |
Mar 31, 2021 | 18.35 | 18.49 | 17.77 | 18.37 | 27,431 | +0.08(+0.44%) |
Mar 30, 2021 | 18.13 | 18.30 | 17.77 | 18.29 | 7,255 | +0.41(+2.29%) |
Mar 29, 2021 | 18.48 | 18.64 | 17.76 | 17.88 | 16,552 | -0.60(-3.25%) |
Mar 26, 2021 | 18.32 | 18.48 | 18.28 | 18.48 | 8,300 | +0.33(+1.82%) |
Mar 25, 2021 | 17.88 | 18.17 | 17.78 | 18.15 | 17,012 | +0.47(+2.66%) |
Mar 24, 2021 | 18.15 | 18.48 | 17.64 | 17.68 | 11,982 | -0.20(-1.12%) |
Mar 23, 2021 | 17.88 | 18.10 | 17.73 | 17.88 | 15,547 | -0.19(-1.05%) |
Mar 22, 2021 | 18.53 | 18.72 | 17.80 | 18.07 | 36,328 | -0.71(-3.78%) |
Mar 19, 2021 | 17.10 | 18.94 | 17.10 | 18.78 | 215,100 | +1.49(+8.62%) |
Mar 18, 2021 | 17.09 | 17.75 | 16.94 | 17.29 | 15,950 | +0.18(+1.05%) |
Mar 17, 2021 | 17.87 | 17.87 | 17.11 | 17.11 | 27,367 | -0.57(-3.22%) |
Mar 16, 2021 | 18.03 | 18.03 | 17.68 | 17.68 | 5,632 | -0.67(-3.65%) |
Mar 15, 2021 | 18.11 | 18.43 | 18.09 | 18.35 | 12,511 | +0.11(+0.60%) |
Mar 12, 2021 | 18.58 | 18.98 | 17.85 | 18.24 | 13,900 | -0.44(-2.36%) |
Mar 11, 2021 | 18.80 | 18.95 | 18.20 | 18.68 | 22,750 | -0.32(-1.68%) |
Mar 10, 2021 | 18.87 | 19.00 | 18.67 | 19.00 | 22,692 | +0.12(+0.64%) |
Mar 09, 2021 | 19.04 | 19.04 | 18.56 | 18.88 | 26,523 | -0.34(-1.77%) |
Mar 08, 2021 | 18.74 | 19.25 | 18.44 | 19.22 | 51,203 | +0.49(+2.62%) |
Mar 05, 2021 | 18.16 | 18.88 | 17.98 | 18.73 | 33,800 | +0.82(+4.58%) |
Mar 04, 2021 | 17.88 | 18.40 | 17.83 | 17.91 | 34,450 | +0.15(+0.84%) |
Mar 03, 2021 | 16.39 | 17.83 | 16.39 | 17.76 | 57,515 | +1.35(+8.23%) |
Mar 02, 2021 | 16.17 | 16.73 | 16.15 | 16.41 | 37,538 | +0.24(+1.48%) |
Mar 01, 2021 | 16.39 | 16.39 | 15.79 | 16.17 | 56,564 | +0.17(+1.06%) |
Feb 26, 2021 | 15.80 | 17.35 | 15.59 | 16.00 | 201,000 | +0.11(+0.69%) |
Feb 25, 2021 | 15.64 | 16.03 | 15.64 | 15.89 | 47,292 | -0.04(-0.25%) |
Feb 24, 2021 | 16.04 | 16.21 | 15.67 | 15.93 | 48,061 | -0.27(-1.67%) |
Feb 23, 2021 | 16.34 | 16.50 | 15.61 | 16.20 | 55,534 | +0.28(+1.76%) |
Feb 22, 2021 | 15.81 | 16.50 | 15.81 | 15.92 | 26,823 | -0.08(-0.50%) |
Feb 19, 2021 | 15.74 | 16.10 | 15.63 | 16.00 | 15,900 | +0.35(+2.24%) |
Feb 18, 2021 | 15.49 | 15.99 | 15.48 | 15.65 | 18,068 | -0.47(-2.92%) |
Feb 17, 2021 | 16.00 | 16.25 | 15.61 | 16.12 | 18,177 | +0.48(+3.07%) |
Feb 16, 2021 | 16.20 | 16.20 | 15.51 | 15.64 | 21,727 | -0.40(-2.49%) |
Feb 12, 2021 | 15.91 | 16.30 | 15.71 | 16.04 | 12,500 | +0.04(+0.25%) |
Feb 11, 2021 | 16.01 | 16.34 | 16.00 | 16.00 | 7,043 | +0.00(+0.00%) |
Feb 10, 2021 | 16.04 | 16.10 | 16.00 | 16.00 | 14,678 | -0.04(-0.25%) |
Feb 09, 2021 | 16.39 | 16.64 | 15.74 | 16.04 | 18,144 | -0.35(-2.14%) |
Feb 08, 2021 | 16.00 | 16.39 | 15.78 | 16.39 | 22,235 | +0.52(+3.28%) |
Feb 05, 2021 | 16.20 | 16.68 | 15.41 | 15.87 | 22,100 | -0.23(-1.43%) |
Feb 04, 2021 | 15.97 | 16.10 | 15.65 | 16.10 | 10,608 | +0.05(+0.31%) |
Feb 03, 2021 | 16.08 | 16.10 | 15.90 | 16.05 | 20,735 | +0.40(+2.56%) |
Feb 02, 2021 | 15.55 | 16.04 | 15.35 | 15.65 | 14,654 | +0.52(+3.44%) |
Feb 01, 2021 | 15.03 | 15.94 | 14.75 | 15.13 | 30,654 | +0.16(+1.07%) |
Jan 29, 2021 | 14.89 | 15.50 | 14.73 | 14.97 | 17,800 | -0.59(-3.79%) |
Jan 28, 2021 | 16.05 | 16.05 | 15.34 | 15.56 | 16,524 | -0.45(-2.81%) |
Jan 27, 2021 | 15.96 | 16.39 | 15.21 | 16.01 | 42,431 | -0.17(-1.05%) |
Jan 26, 2021 | 16.21 | 16.38 | 16.00 | 16.18 | 16,041 | -0.13(-0.80%) |
Jan 25, 2021 | 16.50 | 16.62 | 16.19 | 16.31 | 7,850 | -0.45(-2.68%) |
Jan 22, 2021 | 15.82 | 16.76 | 15.57 | 16.76 | 25,300 | +0.66(+4.10%) |
Jan 21, 2021 | 16.20 | 16.60 | 15.73 | 16.10 | 26,696 | -0.20(-1.23%) |
Jan 20, 2021 | 16.23 | 16.58 | 15.93 | 16.30 | 16,132 | +0.21(+1.31%) |
Jan 19, 2021 | 16.22 | 16.25 | 15.75 | 16.09 | 12,940 | -0.11(-0.68%) |
Jan 15, 2021 | 16.26 | 16.69 | 16.10 | 16.20 | 12,500 | -0.24(-1.46%) |
Jan 14, 2021 | 16.06 | 16.73 | 15.30 | 16.44 | 34,430 | +0.13(+0.80%) |
Jan 13, 2021 | 16.25 | 16.33 | 16.14 | 16.31 | 9,825 | -0.27(-1.63%) |
Jan 12, 2021 | 16.16 | 16.74 | 16.16 | 16.58 | 5,822 | +0.27(+1.66%) |
Jan 11, 2021 | 16.49 | 16.59 | 16.29 | 16.31 | 5,030 | -0.43(-2.57%) |
Jan 08, 2021 | 16.60 | 16.74 | 16.18 | 16.74 | 12,200 | +0.25(+1.52%) |
Jan 07, 2021 | 16.30 | 16.50 | 15.42 | 16.49 | 38,800 | +0.22(+1.35%) |
Jan 06, 2021 | 15.74 | 16.50 | 15.56 | 16.27 | 28,374 | +1.02(+6.69%) |
Jan 05, 2021 | 15.38 | 15.90 | 15.25 | 15.25 | 10,912 | +0.03(+0.20%) |
Jan 04, 2021 | 15.70 | 15.70 | 14.82 | 15.22 | 10,197 | -0.21(-1.36%) |
Dec 31, 2020 | 15.43 | 15.43 | 15.43 | 5,903 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.27 | 15.59 | 15.27 | 15.44 | 5,903 | -0.05(-0.32%) |
Dec 29, 2020 | 15.82 | 16.00 | 14.95 | 15.49 | 15,369 | -0.21(-1.34%) |
Dec 28, 2020 | 15.73 | 16.20 | 15.39 | 15.70 | 8,349 | +0.15(+0.96%) |
Dec 24, 2020 | 16.13 | 16.64 | 15.55 | 15.55 | 3,600 | -0.90(-5.47%) |
Dec 23, 2020 | 16.05 | 16.63 | 16.02 | 16.45 | 5,376 | +0.28(+1.73%) |
Dec 22, 2020 | 15.96 | 16.17 | 15.22 | 16.17 | 13,326 | -0.02(-0.12%) |
Dec 21, 2020 | 17.24 | 17.24 | 15.02 | 16.19 | 23,097 | -1.81(-10.06%) |
Dec 18, 2020 | 15.93 | 18.00 | 15.38 | 18.00 | 146,300 | +2.03(+12.71%) |
Dec 17, 2020 | 15.04 | 15.99 | 14.91 | 15.97 | 18,540 | +0.79(+5.20%) |
Dec 16, 2020 | 15.14 | 15.41 | 14.69 | 15.18 | 38,641 | +0.20(+1.34%) |
Dec 15, 2020 | 14.89 | 15.25 | 14.88 | 14.98 | 29,948 | +0.28(+1.90%) |
Dec 14, 2020 | 15.00 | 15.00 | 14.65 | 14.70 | 16,084 | -0.30(-2.00%) |
Dec 11, 2020 | 14.59 | 15.18 | 14.59 | 15.00 | 8,500 | +0.14(+0.94%) |
Dec 10, 2020 | 15.00 | 15.00 | 14.47 | 14.86 | 6,223 | -0.21(-1.39%) |
Dec 09, 2020 | 15.04 | 15.24 | 14.91 | 15.07 | 14,508 | +0.20(+1.34%) |
Dec 08, 2020 | 14.62 | 15.67 | 14.42 | 14.87 | 15,089 | +0.06(+0.41%) |
Dec 07, 2020 | 14.52 | 14.99 | 14.11 | 14.81 | 19,741 | +0.11(+0.75%) |
Dec 04, 2020 | 14.50 | 14.70 | 14.38 | 14.70 | 7,600 | +0.45(+3.16%) |
Dec 03, 2020 | 14.10 | 14.40 | 14.00 | 14.25 | 15,122 | +0.24(+1.71%) |
Dec 02, 2020 | 14.03 | 14.21 | 14.01 | 14.01 | 8,390 | -0.12(-0.85%) |
Dec 01, 2020 | 14.29 | 14.54 | 13.80 | 14.13 | 19,160 | -0.07(-0.49%) |
Nov 30, 2020 | 15.00 | 15.01 | 14.10 | 14.20 | 28,868 | -1.00(-6.58%) |
Nov 27, 2020 | 15.33 | 15.43 | 14.35 | 15.20 | 7,200 | -0.31(-2.00%) |
Nov 25, 2020 | 15.04 | 15.65 | 14.99 | 15.51 | 8,100 | -0.34(-2.15%) |
Nov 24, 2020 | 14.98 | 15.98 | 14.98 | 15.85 | 31,404 | +0.88(+5.88%) |
Nov 23, 2020 | 14.60 | 14.97 | 14.55 | 14.97 | 8,860 | +0.19(+1.29%) |
Nov 20, 2020 | 14.36 | 14.78 | 14.32 | 14.78 | 9,300 | +0.15(+1.03%) |
Nov 19, 2020 | 14.53 | 14.70 | 14.15 | 14.63 | 14,759 | -0.26(-1.75%) |
Nov 18, 2020 | 15.27 | 15.29 | 14.64 | 14.89 | 6,951 | -0.32(-2.10%) |
Nov 17, 2020 | 14.86 | 15.50 | 14.85 | 15.21 | 20,466 | +0.10(+0.66%) |
Nov 16, 2020 | 14.98 | 15.11 | 14.79 | 15.11 | 62,604 | +0.29(+1.96%) |
Nov 13, 2020 | 14.57 | 15.00 | 14.57 | 14.82 | 41,100 | +0.10(+0.68%) |
Nov 12, 2020 | 14.05 | 14.72 | 13.92 | 14.72 | 14,348 | -0.16(-1.08%) |
Nov 11, 2020 | 14.61 | 14.88 | 14.32 | 14.88 | 24,811 | +0.48(+3.33%) |
Nov 10, 2020 | 14.45 | 14.50 | 14.01 | 14.40 | 48,253 | +0.30(+2.13%) |
Nov 09, 2020 | 14.00 | 15.00 | 13.70 | 14.10 | 79,157 | +0.76(+5.70%) |
Nov 06, 2020 | 13.79 | 13.80 | 13.34 | 13.34 | 8,600 | -0.38(-2.77%) |
Nov 05, 2020 | 13.58 | 13.84 | 13.43 | 13.72 | 13,838 | +0.22(+1.63%) |
Nov 04, 2020 | 13.42 | 13.70 | 13.42 | 13.50 | 10,439 | -0.11(-0.81%) |
Nov 03, 2020 | 13.87 | 14.00 | 13.54 | 13.61 | 17,925 | +0.04(+0.29%) |
Nov 02, 2020 | 13.56 | 13.88 | 13.44 | 13.57 | 11,263 | -0.06(-0.44%) |
Oct 30, 2020 | 13.94 | 14.00 | 12.96 | 13.63 | 16,000 | -0.37(-2.64%) |
Oct 29, 2020 | 13.61 | 14.00 | 13.61 | 14.00 | 11,791 | +0.24(+1.74%) |
Oct 28, 2020 | 13.51 | 13.82 | 13.06 | 13.76 | 16,373 | +0.35(+2.61%) |
Oct 27, 2020 | 13.06 | 13.41 | 13.06 | 13.41 | 2,906 | +0.04(+0.30%) |
Oct 26, 2020 | 13.35 | 13.37 | 13.21 | 13.37 | 5,338 | -0.54(-3.88%) |
Oct 23, 2020 | 13.90 | 14.00 | 13.85 | 13.91 | 13,000 | -0.04(-0.29%) |
Oct 22, 2020 | 14.00 | 14.00 | 13.57 | 13.95 | 31,164 | -0.05(-0.36%) |
Oct 21, 2020 | 14.04 | 14.22 | 13.68 | 14.00 | 42,129 | +0.00(+0.00%) |
Oct 20, 2020 | 13.99 | 14.20 | 13.60 | 14.00 | 33,635 | +0.06(+0.43%) |
Oct 19, 2020 | 14.00 | 14.00 | 13.83 | 13.94 | 15,180 | -0.01(-0.07%) |
Oct 16, 2020 | 13.86 | 14.37 | 13.55 | 13.95 | 13,100 | -0.04(-0.29%) |
Oct 15, 2020 | 13.32 | 13.99 | 11.99 | 13.99 | 3,778 | +0.37(+2.72%) |
Oct 14, 2020 | 13.91 | 14.01 | 13.29 | 13.62 | 15,509 | -0.48(-3.40%) |
Oct 13, 2020 | 14.19 | 14.20 | 13.70 | 14.10 | 4,771 | -0.30(-2.08%) |
Oct 12, 2020 | 14.20 | 14.43 | 14.00 | 14.40 | 12,813 | +0.33(+2.35%) |
Oct 09, 2020 | 13.74 | 14.35 | 13.74 | 14.07 | 14,300 | -0.32(-2.22%) |
Oct 08, 2020 | 14.34 | 14.45 | 13.83 | 14.39 | 16,235 | +0.24(+1.70%) |
Oct 07, 2020 | 13.99 | 14.59 | 13.51 | 14.15 | 35,804 | +0.37(+2.69%) |
Oct 06, 2020 | 13.55 | 14.49 | 12.61 | 13.78 | 47,002 | +0.23(+1.70%) |
Oct 05, 2020 | 12.53 | 13.55 | 12.53 | 13.55 | 35,660 | +0.05(+0.37%) |
Oct 02, 2020 | 13.40 | 13.55 | 13.40 | 13.50 | 31,500 | -0.04(-0.30%) |
Oct 01, 2020 | 13.52 | 13.69 | 12.93 | 13.54 | 46,361 | +0.13(+0.97%) |
Sep 30, 2020 | 13.69 | 13.82 | 13.32 | 13.41 | 27,390 | +0.04(+0.30%) |
Sep 29, 2020 | 13.35 | 13.48 | 13.09 | 13.37 | 12,671 | -0.15(-1.11%) |
Sep 28, 2020 | 13.52 | 14.27 | 13.36 | 13.52 | 33,623 | +0.12(+0.90%) |
Sep 25, 2020 | 13.39 | 13.56 | 12.76 | 13.40 | 46,600 | -0.08(-0.59%) |
Sep 24, 2020 | 12.24 | 13.76 | 12.20 | 13.48 | 64,541 | +1.31(+10.76%) |
Sep 23, 2020 | 12.47 | 12.47 | 11.90 | 12.17 | 59,139 | -0.12(-0.98%) |
Sep 22, 2020 | 12.09 | 12.52 | 11.54 | 12.29 | 78,674 | +0.16(+1.32%) |
Sep 21, 2020 | 12.12 | 12.55 | 11.66 | 12.13 | 76,354 | -0.26(-2.10%) |
Sep 18, 2020 | 12.44 | 13.05 | 12.04 | 12.39 | 699,500 | +0.11(+0.90%) |
Sep 17, 2020 | 12.22 | 12.62 | 11.91 | 12.28 | 80,734 | -0.33(-2.62%) |
Sep 16, 2020 | 12.59 | 13.10 | 12.32 | 12.61 | 111,828 | +0.13(+1.04%) |
Sep 15, 2020 | 12.50 | 13.40 | 12.30 | 12.48 | 45,322 | -0.66(-5.02%) |
Sep 14, 2020 | 13.02 | 13.49 | 12.95 | 13.14 | 49,725 | +0.35(+2.74%) |
Sep 11, 2020 | 13.51 | 13.88 | 12.73 | 12.79 | 24,800 | -0.81(-5.96%) |
Sep 10, 2020 | 12.43 | 13.88 | 12.43 | 13.60 | 67,144 | +0.54(+4.13%) |
Sep 09, 2020 | 13.26 | 13.70 | 12.99 | 13.06 | 40,256 | +0.14(+1.08%) |
Sep 08, 2020 | 13.36 | 13.90 | 12.64 | 12.92 | 83,150 | -0.44(-3.29%) |
Sep 04, 2020 | 12.65 | 13.87 | 12.36 | 13.36 | 67,100 | +0.99(+8.00%) |
Sep 03, 2020 | 13.34 | 13.34 | 12.11 | 12.37 | 13,766 | -1.02(-7.62%) |
Sep 02, 2020 | 12.22 | 13.74 | 12.22 | 13.39 | 65,112 | +0.74(+5.85%) |
Sep 01, 2020 | 11.77 | 12.74 | 11.63 | 12.65 | 24,954 | +1.08(+9.33%) |
Aug 31, 2020 | 12.06 | 12.35 | 11.52 | 11.57 | 21,025 | -0.47(-3.90%) |
Aug 28, 2020 | 12.13 | 12.70 | 11.79 | 12.04 | 30,200 | +0.11(+0.92%) |
Aug 27, 2020 | 12.83 | 12.84 | 11.63 | 11.93 | 12,348 | -0.55(-4.41%) |
Aug 26, 2020 | 13.37 | 13.37 | 12.41 | 12.48 | 25,417 | -0.79(-5.95%) |
Aug 25, 2020 | 13.56 | 13.64 | 13.24 | 13.27 | 30,673 | -0.41(-3.00%) |
Aug 24, 2020 | 13.36 | 14.00 | 13.18 | 13.68 | 108,890 | +0.28(+2.09%) |
Aug 21, 2020 | 13.30 | 13.50 | 12.92 | 13.40 | 37,100 | +0.10(+0.75%) |
Aug 20, 2020 | 12.68 | 13.54 | 12.68 | 13.30 | 33,730 | +0.03(+0.23%) |
Aug 19, 2020 | 13.25 | 13.72 | 13.14 | 13.27 | 26,591 | +0.03(+0.23%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.12 | 13.24 | 24,750 | -1.11(-7.74%) |
Aug 17, 2020 | 13.17 | 14.58 | 13.15 | 14.35 | 36,536 | +1.08(+8.14%) |
Aug 14, 2020 | 13.45 | 13.45 | 13.11 | 13.27 | 3,500 | -0.08(-0.60%) |
Aug 13, 2020 | 13.44 | 13.60 | 12.92 | 13.35 | 30,912 | -0.10(-0.74%) |
Aug 12, 2020 | 13.50 | 13.50 | 12.77 | 13.45 | 22,226 | +0.00(+0.00%) |
Aug 11, 2020 | 12.78 | 13.50 | 12.78 | 13.45 | 31,244 | +0.72(+5.66%) |
Aug 10, 2020 | 12.87 | 13.50 | 12.64 | 12.73 | 34,144 | -0.24(-1.85%) |
Aug 07, 2020 | 12.24 | 13.00 | 11.99 | 12.97 | 39,000 | +0.79(+6.49%) |
Aug 06, 2020 | 12.07 | 12.18 | 12.02 | 12.18 | 7,566 | +0.05(+0.41%) |
Aug 05, 2020 | 11.58 | 12.13 | 11.58 | 12.13 | 14,799 | +0.58(+5.02%) |
Aug 04, 2020 | 11.56 | 11.58 | 11.45 | 11.55 | 41,473 | +0.08(+0.70%) |
Aug 03, 2020 | 11.47 | 11.96 | 11.38 | 11.47 | 37,479 | +0.16(+1.41%) |
Jul 31, 2020 | 11.05 | 11.49 | 11.00 | 11.31 | 152,400 | +0.23(+2.08%) |
Jul 30, 2020 | 10.60 | 11.15 | 10.49 | 11.08 | 84,822 | +0.58(+5.52%) |
Jul 29, 2020 | 10.49 | 10.74 | 10.47 | 10.50 | 65,972 | +0.05(+0.48%) |
Jul 28, 2020 | 11.04 | 11.15 | 10.43 | 10.45 | 54,776 | -0.16(-1.51%) |
Jul 27, 2020 | 11.25 | 11.30 | 9.627 | 10.61 | 259,340 | -0.67(-5.94%) |
Jul 24, 2020 | 11.45 | 11.45 | 11.24 | 11.28 | 34,600 | -0.12(-1.05%) |
Jul 23, 2020 | 11.55 | 11.61 | 11.38 | 11.40 | 65,437 | -0.21(-1.81%) |
Jul 22, 2020 | 11.67 | 11.81 | 11.56 | 11.61 | 25,073 | -0.05(-0.43%) |
Jul 21, 2020 | 11.72 | 11.82 | 11.48 | 11.66 | 56,730 | -0.07(-0.60%) |
Jul 20, 2020 | 11.80 | 11.85 | 11.65 | 11.73 | 51,390 | -0.12(-1.01%) |
Jul 17, 2020 | 12.02 | 12.05 | 11.80 | 11.85 | 29,700 | -0.21(-1.74%) |
Jul 16, 2020 | 12.47 | 12.47 | 12.06 | 12.06 | 11,836 | -0.50(-3.98%) |
Jul 15, 2020 | 12.12 | 12.70 | 11.96 | 12.56 | 70,033 | +0.63(+5.28%) |
Jul 14, 2020 | 12.11 | 12.20 | 11.91 | 11.93 | 13,698 | -0.29(-2.37%) |
Jul 13, 2020 | 12.17 | 12.43 | 12.10 | 12.22 | 115,982 | -0.03(-0.24%) |
Jul 10, 2020 | 12.01 | 12.35 | 12.01 | 12.25 | 25,800 | +0.18(+1.49%) |
Jul 09, 2020 | 12.81 | 12.86 | 12.00 | 12.07 | 20,954 | -0.73(-5.70%) |
Jul 08, 2020 | 13.25 | 13.25 | 12.80 | 12.80 | 19,853 | -0.41(-3.10%) |
Jul 07, 2020 | 13.12 | 13.47 | 13.11 | 13.21 | 30,772 | -0.12(-0.90%) |
Jul 06, 2020 | 13.45 | 13.50 | 13.19 | 13.33 | 10,825 | -0.14(-1.04%) |
Jul 02, 2020 | 13.62 | 13.66 | 13.21 | 13.47 | 19,700 | -0.12(-0.88%) |
Jul 01, 2020 | 13.63 | 13.88 | 12.94 | 13.59 | 38,111 | -0.29(-2.09%) |
Jun 30, 2020 | 13.86 | 14.00 | 13.77 | 13.88 | 34,718 | -0.05(-0.36%) |
Jun 29, 2020 | 13.64 | 14.00 | 13.32 | 13.93 | 27,619 | +0.52(+3.88%) |
Jun 26, 2020 | 14.33 | 14.33 | 13.36 | 13.41 | 179,200 | -0.74(-5.23%) |
Jun 25, 2020 | 13.98 | 14.73 | 13.82 | 14.15 | 19,044 | +0.40(+2.91%) |
Jun 24, 2020 | 14.07 | 14.23 | 13.50 | 13.75 | 32,974 | -0.54(-3.78%) |
Jun 23, 2020 | 14.06 | 14.43 | 14.06 | 14.29 | 113,793 | +0.09(+0.63%) |
Jun 22, 2020 | 14.40 | 14.54 | 14.11 | 14.20 | 81,292 | +0.02(+0.14%) |
Jun 19, 2020 | 14.99 | 15.10 | 14.12 | 14.18 | 304,400 | -0.62(-4.19%) |
Jun 18, 2020 | 15.05 | 15.19 | 14.48 | 14.80 | 149,721 | -0.32(-2.12%) |
Jun 17, 2020 | 14.21 | 15.22 | 14.21 | 15.12 | 82,635 | +0.13(+0.87%) |
Jun 16, 2020 | 15.50 | 15.50 | 14.60 | 14.99 | 19,718 | -0.27(-1.77%) |
Jun 15, 2020 | 13.96 | 15.49 | 13.86 | 15.26 | 96,419 | +1.26(+9.00%) |
Jun 12, 2020 | 14.27 | 14.56 | 13.86 | 14.00 | 60,500 | -0.03(-0.21%) |
Jun 11, 2020 | 14.88 | 14.93 | 13.85 | 14.03 | 25,754 | -0.83(-5.59%) |
Jun 10, 2020 | 15.22 | 15.30 | 14.78 | 14.86 | 32,535 | -0.36(-2.37%) |
Jun 09, 2020 | 15.11 | 15.41 | 15.00 | 15.22 | 51,422 | -0.21(-1.36%) |
Jun 08, 2020 | 15.23 | 15.88 | 15.23 | 15.43 | 36,262 | -0.17(-1.09%) |
Jun 05, 2020 | 15.54 | 15.74 | 15.42 | 15.60 | 45,200 | +0.25(+1.63%) |
Jun 04, 2020 | 15.30 | 15.56 | 15.24 | 15.35 | 44,124 | +0.25(+1.66%) |
Jun 03, 2020 | 14.22 | 15.47 | 14.19 | 15.10 | 53,477 | +1.07(+7.63%) |
Jun 02, 2020 | 14.03 | 14.24 | 13.63 | 14.03 | 30,300 | -0.02(-0.14%) |
Jun 01, 2020 | 14.24 | 14.24 | 14.00 | 14.05 | 23,612 | -0.13(-0.92%) |
May 29, 2020 | 14.59 | 14.59 | 13.85 | 14.18 | 32,100 | -0.42(-2.88%) |
May 28, 2020 | 15.44 | 15.64 | 14.25 | 14.60 | 20,794 | -0.69(-4.51%) |
May 27, 2020 | 15.73 | 15.73 | 15.24 | 15.29 | 17,997 | -0.36(-2.30%) |
May 26, 2020 | 15.60 | 15.75 | 15.48 | 15.65 | 20,889 | +0.16(+1.03%) |
May 22, 2020 | 15.50 | 15.55 | 15.44 | 15.49 | 15,300 | +0.22(+1.44%) |
May 21, 2020 | 15.47 | 15.59 | 15.27 | 15.27 | 39,603 | -0.23(-1.48%) |
May 20, 2020 | 15.52 | 15.60 | 15.21 | 15.50 | 52,916 | -0.02(-0.13%) |
May 19, 2020 | 15.66 | 15.66 | 14.99 | 15.52 | 56,705 | -0.04(-0.26%) |
May 18, 2020 | 14.89 | 15.74 | 14.82 | 15.56 | 99,154 | +0.32(+2.10%) |
May 15, 2020 | 15.23 | 15.25 | 14.19 | 15.24 | 38,100 | +0.09(+0.59%) |
May 14, 2020 | 15.25 | 15.48 | 14.65 | 15.15 | 59,484 | -0.08(-0.53%) |
May 13, 2020 | 15.52 | 15.52 | 15.15 | 15.23 | 59,042 | -0.32(-2.06%) |
May 12, 2020 | 15.73 | 15.86 | 15.50 | 15.55 | 24,358 | +0.00(+0.00%) |
May 11, 2020 | 15.38 | 15.70 | 15.24 | 15.55 | 23,073 | +0.24(+1.57%) |
May 08, 2020 | 15.50 | 15.58 | 15.20 | 15.31 | 26,200 | +0.03(+0.20%) |
May 07, 2020 | 15.70 | 15.73 | 15.02 | 15.28 | 59,334 | -0.26(-1.67%) |
May 06, 2020 | 15.53 | 15.85 | 15.28 | 15.54 | 87,744 | +0.01(+0.06%) |
May 05, 2020 | 15.90 | 15.91 | 15.15 | 15.53 | 21,003 | -0.17(-1.08%) |
May 04, 2020 | 14.60 | 15.86 | 13.97 | 15.70 | 21,044 | +0.70(+4.67%) |