Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.97 | 20.14 | 18.66 | 19.26 | 150,500 | -0.99(-4.89%) |
Apr 29, 2021 | 21.04 | 21.04 | 19.86 | 20.25 | 54,506 | -0.55(-2.64%) |
Apr 28, 2021 | 20.97 | 21.44 | 20.08 | 20.80 | 63,207 | -0.20(-0.95%) |
Apr 27, 2021 | 22.02 | 22.23 | 20.77 | 21.00 | 45,483 | -0.90(-4.11%) |
Apr 26, 2021 | 21.02 | 22.21 | 20.65 | 21.90 | 58,264 | +0.95(+4.53%) |
Apr 23, 2021 | 20.89 | 21.26 | 20.34 | 20.95 | 39,400 | +0.18(+0.87%) |
Apr 22, 2021 | 20.62 | 21.36 | 20.16 | 20.77 | 73,594 | +0.27(+1.32%) |
Apr 21, 2021 | 19.94 | 21.22 | 19.58 | 20.50 | 108,600 | +0.57(+2.86%) |
Apr 20, 2021 | 20.16 | 20.68 | 19.33 | 19.93 | 58,158 | -0.45(-2.21%) |
Apr 19, 2021 | 20.93 | 20.93 | 19.82 | 20.38 | 48,267 | -0.65(-3.09%) |
Apr 16, 2021 | 22.02 | 22.02 | 20.72 | 21.03 | 87,200 | -0.74(-3.40%) |
Apr 15, 2021 | 21.62 | 22.14 | 21.12 | 21.77 | 48,764 | +0.26(+1.21%) |
Apr 14, 2021 | 21.52 | 22.16 | 21.31 | 21.51 | 53,307 | +0.17(+0.80%) |
Apr 13, 2021 | 21.77 | 22.10 | 20.89 | 21.34 | 82,855 | -0.30(-1.39%) |
Apr 12, 2021 | 21.83 | 21.95 | 21.00 | 21.64 | 60,583 | -0.17(-0.78%) |
Apr 09, 2021 | 22.09 | 22.09 | 21.19 | 21.81 | 60,500 | -0.21(-0.95%) |
Apr 08, 2021 | 21.58 | 22.20 | 21.42 | 22.02 | 58,946 | +0.45(+2.09%) |
Apr 07, 2021 | 22.83 | 22.94 | 21.56 | 21.57 | 76,465 | -1.31(-5.73%) |
Apr 06, 2021 | 23.22 | 23.72 | 22.76 | 22.88 | 82,287 | -0.33(-1.42%) |
Apr 05, 2021 | 23.98 | 24.05 | 22.84 | 23.21 | 41,656 | -0.43(-1.82%) |
Apr 01, 2021 | 24.11 | 24.20 | 23.36 | 23.64 | 62,800 | -0.04(-0.17%) |
Mar 31, 2021 | 22.82 | 24.03 | 22.23 | 23.68 | 230,357 | +0.98(+4.32%) |
Mar 30, 2021 | 22.10 | 23.33 | 21.76 | 22.70 | 80,300 | +0.27(+1.20%) |
Mar 29, 2021 | 22.75 | 22.77 | 20.76 | 22.43 | 126,233 | -0.66(-2.86%) |
Mar 26, 2021 | 23.92 | 24.07 | 22.50 | 23.09 | 98,600 | -0.59(-2.49%) |
Mar 25, 2021 | 22.50 | 23.93 | 22.00 | 23.68 | 84,084 | +0.67(+2.91%) |
Mar 24, 2021 | 24.27 | 24.61 | 22.89 | 23.01 | 66,721 | -0.87(-3.64%) |
Mar 23, 2021 | 24.11 | 24.83 | 23.34 | 23.88 | 53,608 | -0.15(-0.62%) |
Mar 22, 2021 | 23.57 | 24.43 | 23.18 | 24.03 | 67,834 | +0.45(+1.91%) |
Mar 19, 2021 | 24.15 | 25.34 | 23.45 | 23.58 | 191,200 | -0.43(-1.79%) |
Mar 18, 2021 | 25.26 | 25.55 | 23.96 | 24.01 | 115,308 | -1.68(-6.54%) |
Mar 17, 2021 | 26.20 | 26.64 | 25.39 | 25.69 | 128,640 | -0.61(-2.32%) |
Mar 16, 2021 | 30.97 | 31.00 | 25.85 | 26.30 | 236,801 | -4.85(-15.57%) |
Mar 15, 2021 | 30.71 | 31.95 | 30.46 | 31.15 | 68,990 | +0.28(+0.91%) |
Mar 12, 2021 | 30.68 | 31.07 | 28.90 | 30.87 | 73,900 | +0.63(+2.08%) |
Mar 11, 2021 | 29.51 | 30.48 | 28.47 | 30.24 | 84,256 | +1.44(+5.00%) |
Mar 10, 2021 | 27.16 | 29.22 | 26.41 | 28.80 | 110,072 | +2.16(+8.11%) |
Mar 09, 2021 | 25.23 | 26.95 | 25.23 | 26.64 | 65,160 | +1.91(+7.72%) |
Mar 08, 2021 | 25.80 | 26.54 | 24.52 | 24.73 | 71,412 | -0.95(-3.70%) |
Mar 05, 2021 | 25.90 | 25.98 | 22.20 | 25.68 | 270,400 | +0.53(+2.11%) |
Mar 04, 2021 | 27.80 | 27.92 | 24.86 | 25.15 | 152,730 | -2.62(-9.43%) |
Mar 03, 2021 | 29.92 | 30.99 | 26.72 | 27.77 | 133,631 | -1.60(-5.45%) |
Mar 02, 2021 | 29.58 | 30.19 | 28.83 | 29.37 | 176,163 | -0.08(-0.27%) |
Mar 01, 2021 | 30.06 | 30.98 | 29.15 | 29.45 | 75,216 | +0.20(+0.68%) |
Feb 26, 2021 | 29.51 | 30.17 | 28.06 | 29.25 | 113,900 | +0.26(+0.90%) |
Feb 25, 2021 | 31.84 | 32.87 | 28.83 | 28.99 | 123,215 | -2.91(-9.12%) |
Feb 24, 2021 | 31.83 | 34.22 | 31.51 | 31.90 | 108,845 | -0.31(-0.96%) |
Feb 23, 2021 | 33.00 | 33.29 | 28.73 | 32.21 | 221,229 | -2.24(-6.50%) |
Feb 22, 2021 | 36.00 | 36.02 | 33.89 | 34.45 | 96,362 | -1.01(-2.85%) |
Feb 19, 2021 | 34.91 | 36.76 | 34.44 | 35.46 | 118,600 | +0.71(+2.04%) |
Feb 18, 2021 | 34.83 | 36.75 | 34.06 | 34.75 | 117,744 | -0.15(-0.43%) |
Feb 17, 2021 | 35.67 | 36.41 | 34.25 | 34.90 | 125,494 | -1.16(-3.22%) |
Feb 16, 2021 | 40.73 | 41.00 | 35.28 | 36.06 | 239,524 | -3.90(-9.76%) |
Feb 12, 2021 | 36.27 | 40.20 | 35.98 | 39.96 | 168,400 | +3.92(+10.88%) |
Feb 11, 2021 | 40.73 | 40.93 | 35.12 | 36.04 | 235,873 | -4.59(-11.30%) |
Feb 10, 2021 | 39.79 | 43.28 | 39.09 | 40.63 | 146,887 | +1.49(+3.81%) |
Feb 09, 2021 | 43.66 | 44.50 | 38.55 | 39.14 | 290,794 | -5.13(-11.59%) |
Feb 08, 2021 | 45.00 | 45.82 | 43.42 | 44.27 | 209,790 | +0.12(+0.27%) |
Feb 05, 2021 | 41.14 | 44.39 | 39.83 | 44.15 | 199,700 | +3.05(+7.42%) |
Feb 04, 2021 | 36.60 | 41.86 | 35.12 | 41.10 | 391,695 | +4.48(+12.23%) |
Feb 03, 2021 | 35.67 | 37.45 | 32.75 | 36.62 | 422,788 | +2.42(+7.08%) |
Feb 02, 2021 | 34.24 | 34.75 | 33.29 | 34.20 | 90,021 | +0.26(+0.77%) |
Feb 01, 2021 | 34.67 | 34.67 | 33.03 | 33.94 | 82,928 | -0.21(-0.61%) |
Jan 29, 2021 | 34.45 | 34.92 | 31.60 | 34.15 | 133,200 | -0.28(-0.81%) |
Jan 28, 2021 | 34.42 | 35.00 | 33.63 | 34.43 | 104,496 | -0.01(-0.03%) |
Jan 27, 2021 | 33.81 | 35.00 | 32.47 | 34.44 | 114,478 | +0.20(+0.58%) |
Jan 26, 2021 | 35.50 | 35.50 | 33.22 | 34.24 | 189,627 | -0.60(-1.72%) |
Jan 25, 2021 | 29.90 | 36.00 | 29.62 | 34.84 | 508,825 | +5.31(+17.98%) |
Jan 22, 2021 | 28.84 | 29.83 | 28.53 | 29.53 | 105,400 | +0.75(+2.61%) |
Jan 21, 2021 | 29.13 | 29.80 | 28.21 | 28.78 | 97,090 | -0.20(-0.69%) |
Jan 20, 2021 | 27.50 | 30.00 | 27.39 | 28.98 | 105,475 | +1.54(+5.61%) |
Jan 19, 2021 | 27.27 | 30.69 | 26.90 | 27.44 | 213,575 | +0.50(+1.86%) |
Jan 15, 2021 | 24.66 | 28.86 | 24.66 | 26.94 | 185,400 | +2.08(+8.37%) |
Jan 14, 2021 | 25.21 | 25.72 | 24.71 | 24.86 | 118,105 | -0.33(-1.31%) |
Jan 13, 2021 | 24.64 | 25.39 | 22.96 | 25.19 | 211,580 | +2.04(+8.81%) |
Jan 12, 2021 | 23.79 | 24.52 | 22.69 | 23.15 | 300,520 | -1.52(-6.16%) |
Jan 11, 2021 | 26.22 | 26.42 | 24.48 | 24.67 | 115,201 | -1.74(-6.59%) |
Jan 08, 2021 | 25.81 | 26.57 | 25.56 | 26.41 | 163,900 | +0.46(+1.77%) |
Jan 07, 2021 | 25.45 | 26.54 | 25.00 | 25.95 | 93,017 | +0.48(+1.88%) |
Jan 06, 2021 | 25.33 | 26.15 | 24.78 | 25.47 | 91,361 | +0.19(+0.75%) |
Jan 05, 2021 | 24.54 | 26.18 | 24.54 | 25.28 | 268,596 | +0.77(+3.14%) |
Jan 04, 2021 | 23.70 | 24.98 | 23.70 | 24.51 | 126,088 | +0.65(+2.72%) |
Dec 31, 2020 | 23.86 | 23.86 | 23.86 | 108,012 | -0.64(-2.61%) | |
Dec 30, 2020 | 23.30 | 25.00 | 23.25 | 24.50 | 108,012 | +1.43(+6.20%) |
Dec 29, 2020 | 22.30 | 23.10 | 21.54 | 23.07 | 64,935 | +0.79(+3.55%) |
Dec 28, 2020 | 21.46 | 22.39 | 21.36 | 22.28 | 110,318 | +1.14(+5.39%) |
Dec 24, 2020 | 21.13 | 21.83 | 21.01 | 21.14 | 15,600 | -0.02(-0.09%) |
Dec 23, 2020 | 23.65 | 24.05 | 21.10 | 21.16 | 140,543 | -1.82(-7.92%) |
Dec 22, 2020 | 22.02 | 23.80 | 22.02 | 22.98 | 109,640 | +0.68(+3.05%) |
Dec 21, 2020 | 21.89 | 23.90 | 21.20 | 22.30 | 154,538 | +0.19(+0.86%) |
Dec 18, 2020 | 20.48 | 22.47 | 20.48 | 22.11 | 297,800 | +1.80(+8.86%) |
Dec 17, 2020 | 19.34 | 20.45 | 19.11 | 20.31 | 106,396 | +1.12(+5.84%) |
Dec 16, 2020 | 18.66 | 19.60 | 18.24 | 19.19 | 112,119 | +0.79(+4.29%) |
Dec 15, 2020 | 18.64 | 19.38 | 18.03 | 18.40 | 79,593 | -0.40(-2.13%) |
Dec 14, 2020 | 17.93 | 20.50 | 17.93 | 18.80 | 197,211 | +1.03(+5.80%) |
Dec 11, 2020 | 17.08 | 18.20 | 17.02 | 17.77 | 100,600 | +0.68(+3.98%) |
Dec 10, 2020 | 16.98 | 17.40 | 16.79 | 17.09 | 64,829 | +0.02(+0.12%) |
Dec 09, 2020 | 17.43 | 17.69 | 16.90 | 17.07 | 37,761 | -0.37(-2.12%) |
Dec 08, 2020 | 17.34 | 17.84 | 17.00 | 17.44 | 74,527 | -0.03(-0.17%) |
Dec 07, 2020 | 17.18 | 18.26 | 16.98 | 17.47 | 69,258 | +0.33(+1.93%) |
Dec 04, 2020 | 17.14 | 17.44 | 16.63 | 17.14 | 38,200 | +0.21(+1.24%) |
Dec 03, 2020 | 18.42 | 18.49 | 16.77 | 16.93 | 107,515 | -1.37(-7.49%) |
Dec 02, 2020 | 15.31 | 19.70 | 15.13 | 18.30 | 379,169 | +2.93(+19.06%) |
Dec 01, 2020 | 14.94 | 15.75 | 14.70 | 15.37 | 49,366 | +0.47(+3.15%) |
Nov 30, 2020 | 14.75 | 15.20 | 14.75 | 14.90 | 55,423 | +0.20(+1.36%) |
Nov 27, 2020 | 14.74 | 15.07 | 14.51 | 14.70 | 22,500 | -0.05(-0.34%) |
Nov 25, 2020 | 14.66 | 15.15 | 14.66 | 14.75 | 38,700 | -0.15(-1.01%) |
Nov 24, 2020 | 14.52 | 14.92 | 14.11 | 14.90 | 61,835 | +0.49(+3.40%) |
Nov 23, 2020 | 14.50 | 15.02 | 14.23 | 14.41 | 61,159 | +0.00(+0.00%) |
Nov 20, 2020 | 13.96 | 14.41 | 13.80 | 14.41 | 42,100 | +0.23(+1.62%) |
Nov 19, 2020 | 13.93 | 14.52 | 13.89 | 14.18 | 43,889 | +0.21(+1.50%) |
Nov 18, 2020 | 14.31 | 14.57 | 13.89 | 13.97 | 43,112 | -0.31(-2.17%) |
Nov 17, 2020 | 14.41 | 14.80 | 14.27 | 14.28 | 33,367 | -0.34(-2.33%) |
Nov 16, 2020 | 14.90 | 15.45 | 14.35 | 14.62 | 47,887 | -0.24(-1.62%) |
Nov 13, 2020 | 15.32 | 15.95 | 14.65 | 14.86 | 92,900 | -0.52(-3.38%) |
Nov 12, 2020 | 14.94 | 15.49 | 14.21 | 15.38 | 104,346 | +0.71(+4.84%) |
Nov 11, 2020 | 14.01 | 14.97 | 14.01 | 14.67 | 119,368 | +0.59(+4.19%) |
Nov 10, 2020 | 12.57 | 14.96 | 12.16 | 14.08 | 215,115 | +2.19(+18.42%) |
Nov 09, 2020 | 12.57 | 12.75 | 11.80 | 11.89 | 96,502 | -0.26(-2.14%) |
Nov 06, 2020 | 12.21 | 12.47 | 11.89 | 12.15 | 60,200 | +0.14(+1.17%) |
Nov 05, 2020 | 12.29 | 12.55 | 11.89 | 12.01 | 45,549 | -0.31(-2.52%) |
Nov 04, 2020 | 12.39 | 12.69 | 12.16 | 12.32 | 36,856 | -0.15(-1.20%) |
Nov 03, 2020 | 12.29 | 12.72 | 12.22 | 12.47 | 39,394 | +0.41(+3.40%) |
Nov 02, 2020 | 12.30 | 12.46 | 11.71 | 12.06 | 40,218 | -0.05(-0.41%) |
Oct 30, 2020 | 12.47 | 12.93 | 11.60 | 12.11 | 56,500 | +0.05(+0.41%) |
Oct 29, 2020 | 11.94 | 12.16 | 11.84 | 12.06 | 38,780 | -0.07(-0.58%) |
Oct 28, 2020 | 12.18 | 12.36 | 11.85 | 12.13 | 106,847 | -0.25(-2.02%) |
Oct 27, 2020 | 12.85 | 12.94 | 12.26 | 12.38 | 58,069 | -0.44(-3.43%) |
Oct 26, 2020 | 12.16 | 13.06 | 12.03 | 12.82 | 72,485 | +0.45(+3.64%) |
Oct 23, 2020 | 13.36 | 13.58 | 12.30 | 12.37 | 148,200 | -0.88(-6.64%) |
Oct 22, 2020 | 13.49 | 13.68 | 13.23 | 13.25 | 32,067 | -0.25(-1.85%) |
Oct 21, 2020 | 12.97 | 13.93 | 12.97 | 13.50 | 40,187 | -0.31(-2.24%) |
Oct 20, 2020 | 13.88 | 14.23 | 13.55 | 13.81 | 45,903 | +0.00(+0.00%) |
Oct 19, 2020 | 14.81 | 15.09 | 13.61 | 13.81 | 83,811 | -0.90(-6.12%) |
Oct 16, 2020 | 14.87 | 15.47 | 14.70 | 14.71 | 34,800 | -0.26(-1.74%) |
Oct 15, 2020 | 14.97 | 15.29 | 14.71 | 14.97 | 49,469 | -0.24(-1.58%) |
Oct 14, 2020 | 15.04 | 15.39 | 14.81 | 15.21 | 56,277 | +0.07(+0.46%) |
Oct 13, 2020 | 15.14 | 15.76 | 14.78 | 15.14 | 39,365 | -0.26(-1.69%) |
Oct 12, 2020 | 15.57 | 15.57 | 15.03 | 15.40 | 43,676 | -0.25(-1.60%) |
Oct 09, 2020 | 15.69 | 15.94 | 15.30 | 15.65 | 39,900 | -0.01(-0.06%) |
Oct 08, 2020 | 15.47 | 16.14 | 15.31 | 15.66 | 86,979 | +0.23(+1.49%) |
Oct 07, 2020 | 15.20 | 15.55 | 14.80 | 15.43 | 90,123 | +0.60(+4.05%) |
Oct 06, 2020 | 15.76 | 15.76 | 14.68 | 14.83 | 249,758 | -1.23(-7.66%) |
Oct 05, 2020 | 13.41 | 17.77 | 13.41 | 16.06 | 805,419 | +2.65(+19.76%) |
Oct 02, 2020 | 11.54 | 14.51 | 11.48 | 13.41 | 316,500 | +1.75(+15.01%) |
Oct 01, 2020 | 11.86 | 12.24 | 11.40 | 11.66 | 75,736 | -0.13(-1.10%) |
Sep 30, 2020 | 12.24 | 12.25 | 11.63 | 11.79 | 36,084 | -0.44(-3.60%) |
Sep 29, 2020 | 11.80 | 12.26 | 11.57 | 12.23 | 60,611 | +0.51(+4.35%) |
Sep 28, 2020 | 11.82 | 11.98 | 11.70 | 11.72 | 44,050 | +0.01(+0.09%) |
Sep 25, 2020 | 11.06 | 11.81 | 11.06 | 11.71 | 38,100 | +0.63(+5.69%) |
Sep 24, 2020 | 10.62 | 11.87 | 10.62 | 11.08 | 89,871 | +0.46(+4.33%) |
Sep 23, 2020 | 11.50 | 11.50 | 10.56 | 10.62 | 65,152 | -0.97(-8.37%) |
Sep 22, 2020 | 11.63 | 11.81 | 11.36 | 11.59 | 47,836 | +0.03(+0.26%) |
Sep 21, 2020 | 12.92 | 12.92 | 11.50 | 11.56 | 101,226 | -1.58(-12.02%) |
Sep 18, 2020 | 12.63 | 13.40 | 12.53 | 13.14 | 123,700 | +0.64(+5.12%) |
Sep 17, 2020 | 12.01 | 12.69 | 12.01 | 12.50 | 56,434 | +0.31(+2.54%) |
Sep 16, 2020 | 11.66 | 12.49 | 11.66 | 12.19 | 156,713 | +0.52(+4.46%) |
Sep 15, 2020 | 11.85 | 11.99 | 11.46 | 11.67 | 84,809 | -0.16(-1.35%) |
Sep 14, 2020 | 11.25 | 11.89 | 11.25 | 11.83 | 66,332 | +0.58(+5.16%) |
Sep 11, 2020 | 11.00 | 11.64 | 10.76 | 11.25 | 185,300 | +0.31(+2.83%) |
Sep 10, 2020 | 9.490 | 11.72 | 9.490 | 10.94 | 378,159 | +1.48(+15.64%) |
Sep 09, 2020 | 9.630 | 9.830 | 9.400 | 9.460 | 107,294 | -0.14(-1.46%) |
Sep 08, 2020 | 9.290 | 9.690 | 9.100 | 9.600 | 91,705 | +0.33(+3.56%) |
Sep 04, 2020 | 9.510 | 9.510 | 8.760 | 9.270 | 106,200 | -0.15(-1.59%) |
Sep 03, 2020 | 9.420 | 9.660 | 9.370 | 9.420 | 51,700 | +0.05(+0.53%) |
Sep 02, 2020 | 9.510 | 9.640 | 9.360 | 9.370 | 79,490 | -0.25(-2.60%) |
Sep 01, 2020 | 9.780 | 9.880 | 9.550 | 9.620 | 42,642 | -0.27(-2.73%) |
Aug 31, 2020 | 9.600 | 10.20 | 9.350 | 9.890 | 114,368 | +0.08(+0.82%) |
Aug 28, 2020 | 10.08 | 10.18 | 9.620 | 9.810 | 111,300 | -0.20(-2.00%) |
Aug 27, 2020 | 10.30 | 10.36 | 9.950 | 10.01 | 108,522 | -0.18(-1.77%) |
Aug 26, 2020 | 10.03 | 10.35 | 10.00 | 10.19 | 49,599 | +0.04(+0.39%) |
Aug 25, 2020 | 10.51 | 10.85 | 10.06 | 10.15 | 112,124 | -0.24(-2.31%) |
Aug 24, 2020 | 10.40 | 10.56 | 10.27 | 10.39 | 61,468 | -0.08(-0.76%) |
Aug 21, 2020 | 10.59 | 10.64 | 10.30 | 10.47 | 43,800 | -0.05(-0.48%) |
Aug 20, 2020 | 10.61 | 10.71 | 10.29 | 10.52 | 75,820 | -0.05(-0.47%) |
Aug 19, 2020 | 10.39 | 10.78 | 10.25 | 10.57 | 102,808 | +0.17(+1.63%) |
Aug 18, 2020 | 10.16 | 10.72 | 10.15 | 10.40 | 57,863 | +0.17(+1.66%) |
Aug 17, 2020 | 10.52 | 10.77 | 10.14 | 10.23 | 67,363 | -0.22(-2.11%) |
Aug 14, 2020 | 10.42 | 10.70 | 10.40 | 10.45 | 21,400 | -0.09(-0.85%) |
Aug 13, 2020 | 10.38 | 11.42 | 10.38 | 10.54 | 23,724 | +0.07(+0.67%) |
Aug 12, 2020 | 10.52 | 10.74 | 10.38 | 10.47 | 37,537 | +0.05(+0.48%) |
Aug 11, 2020 | 10.60 | 10.97 | 10.30 | 10.42 | 59,084 | -0.17(-1.61%) |
Aug 10, 2020 | 11.26 | 11.57 | 10.10 | 10.59 | 83,952 | -0.54(-4.85%) |
Aug 07, 2020 | 10.77 | 11.44 | 10.71 | 11.13 | 55,900 | +0.35(+3.25%) |
Aug 06, 2020 | 11.33 | 11.33 | 10.71 | 10.78 | 33,337 | -0.54(-4.77%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.12 | 11.32 | 28,950 | -0.16(-1.39%) |
Aug 04, 2020 | 11.06 | 11.51 | 10.93 | 11.48 | 56,240 | +0.42(+3.80%) |
Aug 03, 2020 | 10.35 | 11.24 | 10.35 | 11.06 | 62,011 | +0.81(+7.90%) |
Jul 31, 2020 | 10.45 | 10.65 | 10.21 | 10.25 | 64,100 | -0.29(-2.75%) |
Jul 30, 2020 | 10.81 | 11.01 | 10.44 | 10.54 | 68,885 | -0.35(-3.21%) |
Jul 29, 2020 | 10.94 | 11.20 | 10.86 | 10.89 | 62,729 | +0.10(+0.93%) |
Jul 28, 2020 | 10.71 | 11.19 | 10.71 | 10.79 | 36,189 | -0.02(-0.19%) |
Jul 27, 2020 | 10.88 | 11.08 | 10.68 | 10.81 | 35,542 | -0.18(-1.64%) |
Jul 24, 2020 | 11.09 | 11.20 | 10.82 | 10.99 | 32,500 | -0.07(-0.63%) |
Jul 23, 2020 | 11.35 | 11.71 | 10.96 | 11.06 | 49,833 | -0.37(-3.24%) |
Jul 22, 2020 | 11.81 | 12.17 | 11.32 | 11.43 | 48,474 | -0.41(-3.46%) |
Jul 21, 2020 | 11.70 | 12.20 | 11.50 | 11.84 | 111,582 | +0.14(+1.20%) |
Jul 20, 2020 | 11.41 | 11.77 | 11.41 | 11.70 | 40,051 | +0.29(+2.54%) |
Jul 17, 2020 | 10.86 | 11.94 | 10.62 | 11.41 | 120,200 | +0.54(+4.97%) |
Jul 16, 2020 | 10.48 | 10.88 | 10.15 | 10.87 | 56,213 | +0.38(+3.62%) |
Jul 15, 2020 | 10.23 | 10.62 | 10.08 | 10.49 | 76,448 | +0.54(+5.43%) |
Jul 14, 2020 | 9.890 | 10.08 | 9.760 | 9.950 | 64,450 | +0.11(+1.12%) |
Jul 13, 2020 | 10.49 | 10.61 | 9.771 | 9.840 | 105,615 | -0.58(-5.57%) |
Jul 10, 2020 | 10.27 | 10.45 | 10.15 | 10.42 | 28,300 | +0.12(+1.17%) |
Jul 09, 2020 | 10.43 | 10.49 | 10.12 | 10.30 | 53,580 | -0.11(-1.06%) |
Jul 08, 2020 | 10.18 | 10.50 | 10.06 | 10.41 | 70,432 | +0.19(+1.86%) |
Jul 07, 2020 | 10.42 | 10.63 | 10.11 | 10.22 | 65,937 | -0.14(-1.35%) |
Jul 06, 2020 | 10.66 | 10.66 | 10.27 | 10.36 | 55,906 | -0.14(-1.33%) |
Jul 02, 2020 | 10.46 | 10.69 | 10.10 | 10.50 | 56,300 | +0.28(+2.74%) |
Jul 01, 2020 | 10.48 | 10.58 | 10.05 | 10.22 | 58,468 | -0.24(-2.29%) |
Jun 30, 2020 | 10.61 | 10.72 | 10.31 | 10.46 | 71,108 | -0.15(-1.41%) |
Jun 29, 2020 | 10.77 | 11.00 | 10.14 | 10.61 | 109,556 | -0.01(-0.09%) |
Jun 26, 2020 | 10.01 | 11.00 | 10.00 | 10.62 | 366,200 | +0.58(+5.78%) |
Jun 25, 2020 | 9.990 | 10.58 | 9.875 | 10.04 | 101,221 | +0.04(+0.40%) |
Jun 24, 2020 | 10.62 | 10.77 | 9.790 | 10.00 | 126,589 | -0.70(-6.54%) |
Jun 23, 2020 | 10.89 | 10.93 | 10.38 | 10.70 | 105,482 | -0.04(-0.37%) |
Jun 22, 2020 | 10.07 | 10.99 | 10.07 | 10.74 | 80,997 | +0.29(+2.78%) |
Jun 19, 2020 | 10.76 | 11.09 | 10.45 | 10.45 | 203,500 | -0.26(-2.43%) |
Jun 18, 2020 | 9.670 | 10.80 | 9.670 | 10.71 | 157,220 | +1.05(+10.87%) |
Jun 17, 2020 | 9.620 | 10.09 | 9.380 | 9.660 | 141,198 | +0.15(+1.58%) |
Jun 16, 2020 | 8.830 | 9.680 | 8.740 | 9.510 | 119,229 | +0.82(+9.44%) |
Jun 15, 2020 | 8.230 | 8.690 | 8.020 | 8.690 | 131,134 | +0.37(+4.45%) |
Jun 12, 2020 | 8.310 | 8.740 | 7.830 | 8.320 | 152,200 | +0.27(+3.35%) |
Jun 11, 2020 | 8.110 | 8.250 | 7.795 | 8.050 | 234,227 | +0.03(+0.37%) |
Jun 10, 2020 | 8.540 | 8.570 | 7.730 | 8.020 | 196,084 | -0.39(-4.64%) |
Jun 09, 2020 | 9.190 | 9.330 | 8.370 | 8.410 | 187,756 | -0.73(-7.99%) |
Jun 08, 2020 | 8.750 | 9.230 | 8.680 | 9.140 | 224,601 | +0.53(+6.16%) |
Jun 05, 2020 | 8.870 | 9.320 | 8.550 | 8.610 | 142,200 | +0.03(+0.35%) |
Jun 04, 2020 | 8.870 | 9.000 | 8.500 | 8.580 | 92,144 | -0.36(-4.03%) |
Jun 03, 2020 | 8.840 | 9.240 | 8.600 | 8.940 | 78,576 | +0.18(+2.05%) |
Jun 02, 2020 | 8.870 | 8.900 | 8.390 | 8.760 | 86,365 | -0.10(-1.13%) |
Jun 01, 2020 | 9.060 | 9.170 | 8.850 | 8.860 | 77,541 | -0.23(-2.53%) |
May 29, 2020 | 9.390 | 9.390 | 8.464 | 9.090 | 131,600 | -0.41(-4.32%) |
May 28, 2020 | 10.02 | 10.26 | 9.270 | 9.500 | 100,749 | -0.38(-3.85%) |
May 27, 2020 | 9.860 | 10.10 | 9.610 | 9.880 | 110,782 | +0.13(+1.33%) |
May 26, 2020 | 10.37 | 10.66 | 9.590 | 9.750 | 147,448 | -0.27(-2.69%) |
May 22, 2020 | 10.04 | 10.15 | 9.620 | 10.02 | 120,000 | +0.02(+0.20%) |
May 21, 2020 | 10.33 | 10.64 | 9.810 | 10.00 | 145,343 | -0.26(-2.53%) |
May 20, 2020 | 10.21 | 10.39 | 9.827 | 10.26 | 87,600 | +0.15(+1.48%) |
May 19, 2020 | 10.55 | 10.75 | 9.850 | 10.11 | 126,907 | -0.55(-5.16%) |
May 18, 2020 | 11.13 | 11.32 | 10.42 | 10.66 | 127,698 | -0.17(-1.57%) |
May 15, 2020 | 11.46 | 11.67 | 10.61 | 10.83 | 135,500 | -0.63(-5.54%) |
May 14, 2020 | 11.22 | 11.93 | 10.69 | 11.46 | 117,790 | +0.03(+0.22%) |
May 13, 2020 | 12.67 | 12.67 | 11.05 | 11.44 | 132,187 | -1.65(-12.61%) |
May 12, 2020 | 12.22 | 14.00 | 12.00 | 13.09 | 684,388 | +1.35(+11.50%) |
May 11, 2020 | 11.43 | 12.10 | 11.06 | 11.74 | 432,930 | +0.72(+6.53%) |
May 08, 2020 | 9.080 | 12.00 | 9.010 | 11.02 | 358,100 | +2.03(+22.58%) |
May 07, 2020 | 9.180 | 9.180 | 8.470 | 8.990 | 149,696 | +0.00(+0.00%) |
May 06, 2020 | 8.690 | 9.370 | 8.690 | 8.990 | 115,353 | +0.44(+5.15%) |
May 05, 2020 | 8.280 | 9.120 | 8.190 | 8.550 | 143,237 | +0.47(+5.82%) |
May 04, 2020 | 8.430 | 8.764 | 7.820 | 8.080 | 158,222 | -0.52(-6.05%) |