Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.330 | 7.550 | 7.140 | 7.190 | 807,400 | -0.21(-2.84%) |
Apr 29, 2021 | 7.750 | 7.752 | 7.270 | 7.400 | 939,837 | -0.32(-4.15%) |
Apr 28, 2021 | 7.290 | 7.820 | 7.140 | 7.720 | 1,623,730 | -0.01(-0.13%) |
Apr 27, 2021 | 8.020 | 8.080 | 7.650 | 7.730 | 1,026,785 | -0.21(-2.64%) |
Apr 26, 2021 | 7.890 | 8.060 | 7.740 | 7.940 | 807,044 | +0.13(+1.66%) |
Apr 23, 2021 | 7.970 | 7.970 | 7.710 | 7.810 | 880,100 | -0.10(-1.26%) |
Apr 22, 2021 | 8.070 | 8.310 | 7.870 | 7.910 | 770,122 | -0.17(-2.10%) |
Apr 21, 2021 | 7.780 | 8.090 | 7.551 | 8.080 | 920,799 | +0.27(+3.46%) |
Apr 20, 2021 | 8.000 | 8.110 | 7.710 | 7.810 | 746,417 | -0.24(-2.98%) |
Apr 19, 2021 | 8.060 | 8.280 | 7.780 | 8.050 | 817,610 | -0.06(-0.74%) |
Apr 16, 2021 | 8.070 | 8.200 | 7.880 | 8.110 | 1,027,800 | +0.03(+0.37%) |
Apr 15, 2021 | 8.170 | 8.220 | 7.750 | 8.080 | 1,087,628 | -0.05(-0.62%) |
Apr 14, 2021 | 7.770 | 8.530 | 7.690 | 8.130 | 1,545,659 | +0.37(+4.77%) |
Apr 13, 2021 | 8.160 | 8.200 | 7.540 | 7.760 | 1,826,478 | -0.47(-5.71%) |
Apr 12, 2021 | 8.080 | 8.550 | 7.650 | 8.230 | 3,266,530 | +0.23(+2.88%) |
Apr 09, 2021 | 6.400 | 8.440 | 6.360 | 8.000 | 19,463,600 | -1.73(-17.78%) |
Apr 08, 2021 | 10.17 | 10.25 | 9.620 | 9.730 | 2,806,206 | -0.24(-2.41%) |
Apr 07, 2021 | 9.950 | 10.26 | 9.860 | 9.970 | 642,998 | -0.01(-0.15%) |
Apr 06, 2021 | 10.32 | 10.42 | 9.950 | 9.985 | 613,502 | -0.12(-1.14%) |
Apr 05, 2021 | 11.20 | 11.22 | 9.900 | 10.10 | 1,666,120 | -0.94(-8.47%) |
Apr 01, 2021 | 10.70 | 11.16 | 10.63 | 11.04 | 639,700 | +0.54(+5.15%) |
Mar 31, 2021 | 10.42 | 10.69 | 10.13 | 10.49 | 1,561,393 | +0.27(+2.69%) |
Mar 30, 2021 | 10.04 | 10.36 | 9.420 | 10.22 | 983,662 | +0.10(+0.99%) |
Mar 29, 2021 | 10.70 | 10.72 | 10.03 | 10.12 | 1,059,021 | -0.58(-5.42%) |
Mar 26, 2021 | 11.52 | 11.52 | 10.47 | 10.70 | 1,131,600 | -0.75(-6.55%) |
Mar 25, 2021 | 11.37 | 11.47 | 10.85 | 11.45 | 934,090 | -0.16(-1.38%) |
Mar 24, 2021 | 12.50 | 12.51 | 11.58 | 11.61 | 735,249 | -0.74(-5.99%) |
Mar 23, 2021 | 12.75 | 12.86 | 12.03 | 12.35 | 676,175 | -0.63(-4.85%) |
Mar 22, 2021 | 13.41 | 13.87 | 12.63 | 12.98 | 731,993 | -0.44(-3.28%) |
Mar 19, 2021 | 13.14 | 13.83 | 13.14 | 13.42 | 1,504,100 | +0.38(+2.91%) |
Mar 18, 2021 | 14.10 | 14.13 | 12.97 | 13.04 | 603,843 | -1.09(-7.71%) |
Mar 17, 2021 | 13.28 | 14.14 | 13.15 | 14.13 | 433,717 | +0.62(+4.59%) |
Mar 16, 2021 | 13.66 | 13.88 | 13.26 | 13.51 | 467,070 | -0.22(-1.60%) |
Mar 15, 2021 | 13.42 | 13.96 | 13.10 | 13.73 | 699,591 | +0.48(+3.62%) |
Mar 12, 2021 | 13.45 | 13.45 | 12.82 | 13.25 | 799,000 | +0.03(+0.23%) |
Mar 11, 2021 | 12.64 | 13.23 | 12.50 | 13.22 | 869,876 | +0.79(+6.36%) |
Mar 10, 2021 | 12.13 | 12.75 | 12.03 | 12.43 | 899,946 | +0.39(+3.24%) |
Mar 09, 2021 | 11.50 | 12.24 | 11.50 | 12.04 | 793,819 | +0.80(+7.12%) |
Mar 08, 2021 | 11.42 | 11.80 | 11.09 | 11.24 | 766,057 | -0.12(-1.06%) |
Mar 05, 2021 | 11.13 | 11.40 | 10.26 | 11.36 | 1,146,300 | +0.23(+2.07%) |
Mar 04, 2021 | 11.75 | 11.86 | 10.71 | 11.13 | 1,124,315 | -0.61(-5.20%) |
Mar 03, 2021 | 12.44 | 12.58 | 11.57 | 11.74 | 1,958,149 | -0.57(-4.63%) |
Mar 02, 2021 | 12.91 | 12.99 | 12.20 | 12.31 | 767,223 | -0.56(-4.35%) |
Mar 01, 2021 | 12.84 | 13.46 | 12.70 | 12.87 | 981,101 | +0.15(+1.18%) |
Feb 26, 2021 | 13.00 | 13.50 | 12.25 | 12.72 | 1,192,000 | -0.11(-0.86%) |
Feb 25, 2021 | 14.24 | 14.50 | 12.75 | 12.83 | 1,506,169 | -1.82(-12.42%) |
Feb 24, 2021 | 14.31 | 14.74 | 13.88 | 14.65 | 716,273 | +0.67(+4.79%) |
Feb 23, 2021 | 15.01 | 15.32 | 13.77 | 13.98 | 1,260,989 | -1.51(-9.75%) |
Feb 22, 2021 | 15.02 | 15.98 | 14.84 | 15.49 | 993,724 | +0.64(+4.31%) |
Feb 19, 2021 | 14.36 | 15.11 | 14.23 | 14.85 | 509,600 | +0.49(+3.41%) |
Feb 18, 2021 | 14.60 | 14.76 | 14.12 | 14.36 | 443,042 | -0.15(-1.03%) |
Feb 17, 2021 | 14.61 | 14.75 | 14.22 | 14.51 | 489,736 | -0.26(-1.76%) |
Feb 16, 2021 | 14.95 | 15.15 | 14.55 | 14.77 | 523,672 | -0.12(-0.81%) |
Feb 12, 2021 | 14.77 | 15.02 | 14.41 | 14.89 | 444,900 | +0.05(+0.34%) |
Feb 11, 2021 | 15.03 | 15.16 | 14.23 | 14.84 | 716,395 | -0.15(-1.00%) |
Feb 10, 2021 | 15.50 | 15.63 | 14.91 | 14.99 | 721,385 | -0.32(-2.09%) |
Feb 09, 2021 | 15.47 | 15.48 | 15.05 | 15.31 | 689,379 | +0.08(+0.53%) |
Feb 08, 2021 | 14.83 | 15.31 | 14.68 | 15.23 | 985,452 | +0.40(+2.70%) |
Feb 05, 2021 | 15.14 | 15.14 | 14.34 | 14.83 | 704,900 | +0.00(+0.00%) |
Feb 04, 2021 | 14.75 | 14.99 | 14.36 | 14.83 | 869,526 | +0.48(+3.34%) |
Feb 03, 2021 | 14.50 | 14.91 | 14.25 | 14.35 | 951,470 | -0.04(-0.28%) |
Feb 02, 2021 | 14.77 | 14.80 | 14.10 | 14.39 | 726,842 | +0.15(+1.05%) |
Feb 01, 2021 | 14.30 | 14.38 | 13.75 | 14.24 | 908,886 | +0.47(+3.41%) |
Jan 29, 2021 | 14.48 | 14.82 | 13.72 | 13.77 | 930,900 | -0.53(-3.71%) |
Jan 28, 2021 | 13.91 | 14.93 | 13.86 | 14.30 | 1,042,490 | +0.52(+3.77%) |
Jan 27, 2021 | 13.85 | 14.45 | 13.42 | 13.78 | 1,151,103 | -0.34(-2.41%) |
Jan 26, 2021 | 14.65 | 15.00 | 13.96 | 14.12 | 973,751 | -0.41(-2.82%) |
Jan 25, 2021 | 15.22 | 15.30 | 13.91 | 14.53 | 1,698,954 | -0.69(-4.53%) |
Jan 22, 2021 | 14.15 | 15.36 | 13.70 | 15.22 | 1,695,900 | +1.07(+7.56%) |
Jan 21, 2021 | 14.75 | 15.00 | 14.00 | 14.15 | 1,183,159 | -0.71(-4.78%) |
Jan 20, 2021 | 15.15 | 15.40 | 14.41 | 14.86 | 1,307,508 | -0.13(-0.87%) |
Jan 19, 2021 | 15.66 | 15.83 | 14.82 | 14.99 | 1,508,338 | -0.01(-0.07%) |
Jan 15, 2021 | 15.46 | 15.89 | 14.65 | 15.00 | 2,517,500 | -0.50(-3.23%) |
Jan 14, 2021 | 16.74 | 17.00 | 15.28 | 15.50 | 5,883,277 | -1.16(-6.96%) |
Jan 13, 2021 | 17.15 | 17.53 | 15.45 | 16.66 | 3,015,052 | -2.79(-14.34%) |
Jan 12, 2021 | 17.95 | 20.05 | 17.90 | 19.45 | 1,675,188 | +1.50(+8.36%) |
Jan 11, 2021 | 17.56 | 18.18 | 17.36 | 17.95 | 397,281 | +0.35(+1.99%) |
Jan 08, 2021 | 18.04 | 18.27 | 17.22 | 17.60 | 346,700 | -0.35(-1.95%) |
Jan 07, 2021 | 17.61 | 18.16 | 17.44 | 17.95 | 314,165 | +0.56(+3.22%) |
Jan 06, 2021 | 17.65 | 18.16 | 17.32 | 17.39 | 406,283 | -0.10(-0.57%) |
Jan 05, 2021 | 18.25 | 18.43 | 17.35 | 17.49 | 577,179 | -0.77(-4.22%) |
Jan 04, 2021 | 17.40 | 18.61 | 17.05 | 18.26 | 767,407 | +1.32(+7.79%) |
Dec 31, 2020 | 16.94 | 16.94 | 16.94 | 215,619 | -0.32(-1.85%) | |
Dec 30, 2020 | 17.41 | 17.95 | 17.26 | 17.26 | 215,619 | -0.04(-0.23%) |
Dec 29, 2020 | 17.34 | 17.55 | 16.63 | 17.30 | 308,948 | -0.03(-0.17%) |
Dec 28, 2020 | 18.05 | 18.45 | 17.24 | 17.33 | 299,457 | -0.46(-2.59%) |
Dec 24, 2020 | 17.85 | 18.13 | 17.70 | 17.79 | 106,800 | +0.12(+0.68%) |
Dec 23, 2020 | 18.02 | 18.27 | 17.52 | 17.67 | 290,875 | -0.19(-1.06%) |
Dec 22, 2020 | 18.02 | 18.50 | 17.63 | 17.86 | 318,456 | -0.06(-0.33%) |
Dec 21, 2020 | 17.01 | 18.10 | 17.01 | 17.92 | 454,909 | +0.37(+2.11%) |
Dec 18, 2020 | 18.58 | 18.58 | 17.54 | 17.55 | 1,635,900 | -0.94(-5.08%) |
Dec 17, 2020 | 18.44 | 18.63 | 18.00 | 18.49 | 369,751 | +0.12(+0.65%) |
Dec 16, 2020 | 19.00 | 19.15 | 18.09 | 18.37 | 494,586 | -0.57(-3.01%) |
Dec 15, 2020 | 18.68 | 19.10 | 18.00 | 18.94 | 552,800 | +0.36(+1.94%) |
Dec 14, 2020 | 18.10 | 19.19 | 17.86 | 18.58 | 775,779 | +0.58(+3.22%) |
Dec 11, 2020 | 17.29 | 18.13 | 17.29 | 18.00 | 631,100 | +0.54(+3.09%) |
Dec 10, 2020 | 16.31 | 17.65 | 16.16 | 17.46 | 554,990 | +0.93(+5.63%) |
Dec 09, 2020 | 16.64 | 16.95 | 16.02 | 16.53 | 495,228 | -0.19(-1.14%) |
Dec 08, 2020 | 16.03 | 16.78 | 15.85 | 16.72 | 660,531 | +0.69(+4.30%) |
Dec 07, 2020 | 16.72 | 16.90 | 15.76 | 16.03 | 489,166 | -0.59(-3.55%) |
Dec 04, 2020 | 16.14 | 16.74 | 15.75 | 16.62 | 542,000 | +0.65(+4.07%) |
Dec 03, 2020 | 15.60 | 16.16 | 15.58 | 15.97 | 448,101 | +0.30(+1.91%) |
Dec 02, 2020 | 15.92 | 16.01 | 15.40 | 15.67 | 583,772 | -0.21(-1.32%) |
Dec 01, 2020 | 15.20 | 15.98 | 15.00 | 15.88 | 548,526 | +0.89(+5.94%) |
Nov 30, 2020 | 16.00 | 16.02 | 14.69 | 14.99 | 1,001,361 | -0.79(-5.01%) |
Nov 27, 2020 | 14.91 | 16.08 | 14.91 | 15.78 | 743,200 | +1.40(+9.74%) |
Nov 25, 2020 | 14.23 | 14.70 | 14.06 | 14.38 | 363,800 | +0.26(+1.84%) |
Nov 24, 2020 | 14.44 | 14.73 | 13.96 | 14.12 | 373,690 | -0.22(-1.53%) |
Nov 23, 2020 | 13.91 | 14.59 | 13.65 | 14.34 | 597,336 | +0.50(+3.61%) |
Nov 20, 2020 | 14.03 | 14.10 | 13.42 | 13.84 | 560,600 | -0.25(-1.77%) |
Nov 19, 2020 | 14.94 | 15.19 | 14.06 | 14.09 | 521,427 | -0.90(-6.00%) |
Nov 18, 2020 | 15.25 | 15.60 | 14.93 | 14.99 | 557,871 | -0.19(-1.25%) |
Nov 17, 2020 | 14.88 | 15.25 | 14.54 | 15.18 | 425,056 | +0.22(+1.47%) |
Nov 16, 2020 | 15.00 | 15.30 | 14.60 | 14.96 | 539,479 | +0.17(+1.15%) |
Nov 13, 2020 | 14.70 | 15.06 | 14.41 | 14.79 | 320,600 | +0.17(+1.16%) |
Nov 12, 2020 | 14.97 | 15.39 | 14.25 | 14.62 | 525,213 | -0.25(-1.68%) |
Nov 11, 2020 | 14.28 | 15.05 | 14.21 | 14.87 | 803,509 | +0.77(+5.46%) |
Nov 10, 2020 | 13.69 | 14.15 | 13.27 | 14.10 | 419,928 | +0.51(+3.75%) |
Nov 09, 2020 | 14.21 | 14.37 | 13.46 | 13.59 | 576,495 | +0.23(+1.72%) |
Nov 06, 2020 | 13.48 | 14.50 | 13.30 | 13.36 | 404,400 | +0.00(+0.00%) |
Nov 05, 2020 | 13.61 | 14.10 | 12.91 | 13.36 | 447,246 | -0.74(-5.25%) |
Nov 04, 2020 | 13.65 | 14.22 | 13.51 | 14.10 | 460,075 | +0.67(+4.99%) |
Nov 03, 2020 | 13.18 | 13.63 | 12.72 | 13.43 | 412,559 | +0.58(+4.51%) |
Nov 02, 2020 | 12.12 | 13.27 | 11.95 | 12.85 | 615,445 | +0.99(+8.35%) |
Oct 30, 2020 | 11.81 | 12.09 | 11.46 | 11.86 | 524,000 | -0.03(-0.25%) |
Oct 29, 2020 | 11.70 | 11.95 | 11.27 | 11.89 | 386,677 | +0.10(+0.85%) |
Oct 28, 2020 | 12.05 | 12.14 | 11.50 | 11.79 | 472,767 | -0.58(-4.69%) |
Oct 27, 2020 | 12.56 | 12.87 | 12.32 | 12.37 | 274,649 | -0.23(-1.83%) |
Oct 26, 2020 | 13.00 | 13.39 | 12.35 | 12.60 | 335,437 | -0.58(-4.40%) |
Oct 23, 2020 | 12.99 | 13.28 | 12.66 | 13.18 | 259,200 | +0.34(+2.65%) |
Oct 22, 2020 | 12.04 | 12.93 | 12.04 | 12.84 | 341,397 | +0.78(+6.47%) |
Oct 21, 2020 | 12.60 | 12.60 | 12.00 | 12.06 | 402,008 | -0.50(-3.98%) |
Oct 20, 2020 | 13.50 | 13.56 | 12.43 | 12.56 | 708,310 | -0.80(-5.99%) |
Oct 19, 2020 | 14.00 | 14.48 | 13.28 | 13.36 | 459,630 | -0.40(-2.91%) |
Oct 16, 2020 | 13.33 | 13.97 | 13.07 | 13.76 | 368,600 | +0.41(+3.07%) |
Oct 15, 2020 | 12.86 | 13.46 | 12.52 | 13.35 | 500,343 | +0.32(+2.46%) |
Oct 14, 2020 | 13.44 | 13.56 | 12.93 | 13.03 | 593,024 | -0.51(-3.77%) |
Oct 13, 2020 | 13.68 | 14.07 | 13.36 | 13.54 | 278,544 | -0.24(-1.74%) |
Oct 12, 2020 | 15.02 | 15.10 | 13.77 | 13.78 | 417,243 | -1.25(-8.32%) |
Oct 09, 2020 | 15.10 | 15.49 | 14.93 | 15.03 | 358,700 | +0.05(+0.33%) |
Oct 08, 2020 | 14.67 | 15.30 | 14.47 | 14.98 | 708,733 | +0.51(+3.52%) |
Oct 07, 2020 | 14.33 | 14.56 | 14.02 | 14.47 | 339,966 | +0.16(+1.12%) |
Oct 06, 2020 | 14.81 | 15.09 | 14.23 | 14.31 | 636,327 | -0.47(-3.18%) |
Oct 05, 2020 | 13.46 | 14.80 | 13.37 | 14.78 | 542,771 | +1.42(+10.63%) |
Oct 02, 2020 | 13.43 | 13.61 | 13.11 | 13.36 | 438,300 | -0.41(-2.98%) |
Oct 01, 2020 | 13.46 | 13.90 | 13.11 | 13.77 | 640,678 | +0.94(+7.33%) |
Sep 30, 2020 | 12.75 | 13.15 | 12.57 | 12.83 | 748,994 | +0.08(+0.63%) |
Sep 29, 2020 | 12.31 | 12.84 | 12.04 | 12.75 | 379,353 | +0.43(+3.49%) |
Sep 28, 2020 | 12.50 | 12.50 | 12.07 | 12.32 | 365,897 | +0.13(+1.07%) |
Sep 25, 2020 | 11.82 | 12.44 | 11.78 | 12.19 | 327,600 | +0.35(+2.96%) |
Sep 24, 2020 | 12.22 | 12.23 | 11.34 | 11.84 | 738,567 | -0.49(-3.97%) |
Sep 23, 2020 | 12.98 | 13.15 | 12.11 | 12.33 | 586,441 | -0.60(-4.64%) |
Sep 22, 2020 | 13.90 | 13.98 | 12.76 | 12.93 | 669,639 | -0.94(-6.74%) |
Sep 21, 2020 | 14.85 | 14.87 | 13.74 | 13.87 | 576,811 | -1.33(-8.78%) |
Sep 18, 2020 | 15.04 | 15.44 | 14.83 | 15.20 | 1,746,600 | +0.38(+2.56%) |
Sep 17, 2020 | 14.00 | 15.10 | 13.68 | 14.82 | 737,062 | +0.63(+4.44%) |
Sep 16, 2020 | 13.97 | 14.67 | 13.89 | 14.19 | 578,877 | +0.22(+1.57%) |
Sep 15, 2020 | 14.12 | 14.31 | 13.66 | 13.97 | 523,610 | +0.01(+0.07%) |
Sep 14, 2020 | 12.94 | 14.07 | 12.94 | 13.96 | 982,053 | +1.03(+7.97%) |
Sep 11, 2020 | 13.46 | 13.53 | 12.75 | 12.93 | 456,000 | -0.26(-1.97%) |
Sep 10, 2020 | 12.92 | 13.82 | 12.91 | 13.19 | 754,443 | +0.39(+3.05%) |
Sep 09, 2020 | 11.84 | 12.97 | 11.84 | 12.80 | 600,699 | +1.17(+10.06%) |
Sep 08, 2020 | 10.96 | 11.74 | 10.82 | 11.63 | 496,729 | +0.45(+4.03%) |
Sep 04, 2020 | 11.88 | 11.88 | 10.23 | 11.18 | 1,101,000 | -0.67(-5.65%) |
Sep 03, 2020 | 12.14 | 12.50 | 11.62 | 11.85 | 660,839 | -0.23(-1.90%) |
Sep 02, 2020 | 11.85 | 12.19 | 11.63 | 12.08 | 416,260 | +0.19(+1.56%) |
Sep 01, 2020 | 13.00 | 13.08 | 11.70 | 11.89 | 854,554 | -1.14(-8.78%) |
Aug 31, 2020 | 12.82 | 13.17 | 12.54 | 13.04 | 431,475 | +0.34(+2.68%) |
Aug 28, 2020 | 12.60 | 13.10 | 12.50 | 12.70 | 381,600 | +0.02(+0.16%) |
Aug 27, 2020 | 12.76 | 12.93 | 12.13 | 12.68 | 554,583 | -0.25(-1.93%) |
Aug 26, 2020 | 13.44 | 13.79 | 12.89 | 12.93 | 449,440 | -0.54(-4.01%) |
Aug 25, 2020 | 13.01 | 13.58 | 12.78 | 13.47 | 403,274 | +0.44(+3.38%) |
Aug 24, 2020 | 13.85 | 14.02 | 12.71 | 13.03 | 560,029 | -0.57(-4.19%) |
Aug 21, 2020 | 13.77 | 13.95 | 13.03 | 13.60 | 811,100 | -0.16(-1.16%) |
Aug 20, 2020 | 13.93 | 14.03 | 13.13 | 13.76 | 608,860 | -0.28(-1.99%) |
Aug 19, 2020 | 13.33 | 14.96 | 13.22 | 14.04 | 1,232,644 | +0.87(+6.61%) |
Aug 18, 2020 | 13.19 | 13.24 | 12.60 | 13.17 | 456,287 | +0.28(+2.17%) |
Aug 17, 2020 | 13.03 | 13.43 | 12.74 | 12.89 | 508,784 | -0.18(-1.38%) |
Aug 14, 2020 | 13.21 | 13.45 | 12.92 | 13.07 | 315,300 | +0.03(+0.23%) |
Aug 13, 2020 | 12.66 | 13.27 | 12.55 | 13.04 | 403,144 | +0.31(+2.44%) |
Aug 12, 2020 | 13.05 | 13.15 | 12.55 | 12.73 | 445,613 | -0.22(-1.70%) |
Aug 11, 2020 | 12.85 | 13.48 | 12.42 | 12.95 | 643,111 | +0.10(+0.78%) |
Aug 10, 2020 | 12.34 | 13.08 | 12.16 | 12.85 | 623,613 | +0.62(+5.07%) |
Aug 07, 2020 | 12.22 | 12.77 | 11.56 | 12.23 | 783,500 | +0.43(+3.64%) |
Aug 06, 2020 | 11.20 | 12.75 | 10.81 | 11.80 | 1,359,898 | +0.69(+6.21%) |
Aug 05, 2020 | 11.32 | 11.35 | 10.78 | 11.11 | 533,532 | -0.14(-1.24%) |
Aug 04, 2020 | 11.70 | 11.70 | 10.88 | 11.25 | 527,305 | +0.02(+0.18%) |
Aug 03, 2020 | 10.47 | 11.30 | 10.40 | 11.23 | 563,081 | +0.84(+8.08%) |
Jul 31, 2020 | 10.57 | 10.83 | 10.19 | 10.39 | 530,300 | -0.20(-1.89%) |
Jul 30, 2020 | 10.28 | 11.01 | 10.26 | 10.59 | 629,390 | +0.25(+2.42%) |
Jul 29, 2020 | 10.67 | 10.81 | 10.12 | 10.34 | 814,134 | -0.33(-3.09%) |
Jul 28, 2020 | 11.08 | 11.14 | 10.65 | 10.67 | 558,011 | -0.43(-3.87%) |
Jul 27, 2020 | 10.90 | 11.16 | 10.80 | 11.10 | 443,206 | +0.20(+1.83%) |
Jul 24, 2020 | 11.00 | 11.64 | 10.52 | 10.90 | 1,068,400 | -0.18(-1.62%) |
Jul 23, 2020 | 11.59 | 11.87 | 10.94 | 11.08 | 934,417 | -0.54(-4.65%) |
Jul 22, 2020 | 11.91 | 12.14 | 11.49 | 11.62 | 722,025 | -0.40(-3.33%) |
Jul 21, 2020 | 12.23 | 12.60 | 11.91 | 12.02 | 589,202 | -0.07(-0.58%) |
Jul 20, 2020 | 12.20 | 12.20 | 11.55 | 12.09 | 842,561 | -0.11(-0.90%) |
Jul 17, 2020 | 12.45 | 12.64 | 12.09 | 12.20 | 857,100 | -0.23(-1.85%) |
Jul 16, 2020 | 12.51 | 12.55 | 11.91 | 12.43 | 788,611 | -0.19(-1.51%) |
Jul 15, 2020 | 12.70 | 12.91 | 12.26 | 12.62 | 625,723 | +0.43(+3.53%) |
Jul 14, 2020 | 12.16 | 12.40 | 11.70 | 12.19 | 1,392,584 | -0.01(-0.08%) |
Jul 13, 2020 | 13.36 | 13.55 | 12.11 | 12.20 | 869,683 | -0.97(-7.37%) |
Jul 10, 2020 | 13.93 | 13.93 | 13.10 | 13.17 | 787,600 | -0.72(-5.18%) |
Jul 09, 2020 | 14.70 | 14.90 | 13.73 | 13.89 | 843,819 | -0.79(-5.38%) |
Jul 08, 2020 | 14.18 | 14.87 | 14.16 | 14.68 | 1,543,382 | +0.56(+3.97%) |
Jul 07, 2020 | 13.41 | 14.28 | 13.30 | 14.12 | 1,069,733 | +0.56(+4.13%) |
Jul 06, 2020 | 14.73 | 14.75 | 13.26 | 13.56 | 1,350,381 | -0.73(-5.11%) |
Jul 02, 2020 | 14.21 | 14.39 | 13.70 | 14.29 | 1,343,000 | +0.45(+3.25%) |
Jul 01, 2020 | 14.11 | 14.40 | 13.70 | 13.84 | 744,190 | -0.27(-1.91%) |
Jun 30, 2020 | 14.21 | 14.50 | 13.81 | 14.11 | 1,231,682 | -0.19(-1.33%) |
Jun 29, 2020 | 14.69 | 14.96 | 13.96 | 14.30 | 1,071,031 | -0.21(-1.45%) |
Jun 26, 2020 | 15.50 | 15.55 | 14.33 | 14.51 | 6,343,500 | -1.07(-6.87%) |
Jun 25, 2020 | 15.39 | 16.45 | 15.12 | 15.58 | 1,574,492 | +0.42(+2.77%) |
Jun 24, 2020 | 15.79 | 16.17 | 14.70 | 15.16 | 1,403,163 | -0.82(-5.13%) |
Jun 23, 2020 | 16.18 | 16.51 | 15.81 | 15.98 | 838,725 | -0.01(-0.06%) |
Jun 22, 2020 | 17.10 | 17.35 | 15.61 | 15.99 | 1,432,738 | -1.01(-5.94%) |
Jun 19, 2020 | 16.00 | 17.19 | 15.79 | 17.00 | 1,839,800 | +1.04(+6.52%) |
Jun 18, 2020 | 15.20 | 16.67 | 14.81 | 15.96 | 5,529,283 | +0.55(+3.57%) |
Jun 17, 2020 | 15.99 | 15.99 | 14.26 | 15.41 | 2,835,213 | -1.02(-6.21%) |
Jun 16, 2020 | 16.88 | 16.94 | 15.41 | 16.43 | 2,693,760 | +0.85(+5.46%) |
Jun 15, 2020 | 13.98 | 17.19 | 13.96 | 15.58 | 3,190,633 | +1.23(+8.57%) |
Jun 12, 2020 | 14.18 | 14.78 | 13.73 | 14.35 | 820,600 | +1.02(+7.65%) |
Jun 11, 2020 | 14.00 | 14.20 | 12.75 | 13.33 | 788,632 | -1.10(-7.62%) |
Jun 10, 2020 | 13.37 | 14.96 | 13.37 | 14.43 | 1,038,201 | +1.31(+9.98%) |
Jun 09, 2020 | 13.12 | 13.69 | 13.00 | 13.12 | 571,588 | -0.12(-0.91%) |
Jun 08, 2020 | 12.65 | 13.78 | 12.50 | 13.24 | 904,068 | +1.05(+8.61%) |
Jun 05, 2020 | 14.95 | 15.17 | 12.00 | 12.19 | 2,181,000 | -2.59(-17.52%) |
Jun 04, 2020 | 15.50 | 15.98 | 14.65 | 14.78 | 1,020,537 | +0.30(+2.07%) |
Jun 03, 2020 | 15.08 | 15.30 | 14.40 | 14.48 | 541,239 | -0.52(-3.47%) |
Jun 02, 2020 | 13.79 | 15.00 | 13.43 | 15.00 | 734,813 | +1.21(+8.77%) |
Jun 01, 2020 | 13.60 | 14.39 | 13.45 | 13.79 | 514,267 | +0.18(+1.32%) |
May 29, 2020 | 13.35 | 13.79 | 12.86 | 13.61 | 786,100 | +0.20(+1.49%) |
May 28, 2020 | 13.04 | 14.08 | 12.91 | 13.41 | 370,873 | +0.39(+3.00%) |
May 27, 2020 | 13.60 | 13.82 | 12.76 | 13.02 | 301,820 | -0.45(-3.34%) |
May 26, 2020 | 13.64 | 13.95 | 13.32 | 13.47 | 344,421 | +0.17(+1.28%) |
May 22, 2020 | 13.41 | 13.51 | 13.03 | 13.30 | 227,700 | -0.11(-0.82%) |
May 21, 2020 | 13.42 | 13.74 | 13.05 | 13.41 | 334,279 | +0.13(+0.98%) |
May 20, 2020 | 13.43 | 14.13 | 13.23 | 13.28 | 323,046 | +0.12(+0.91%) |
May 19, 2020 | 13.85 | 13.99 | 13.12 | 13.16 | 450,013 | -0.71(-5.12%) |
May 18, 2020 | 13.85 | 14.04 | 13.54 | 13.87 | 272,013 | +0.60(+4.52%) |
May 15, 2020 | 12.75 | 13.39 | 12.53 | 13.27 | 341,900 | +0.42(+3.27%) |
May 14, 2020 | 12.51 | 12.96 | 12.01 | 12.85 | 387,381 | +0.18(+1.42%) |
May 13, 2020 | 13.63 | 13.80 | 12.26 | 12.67 | 589,049 | -0.86(-6.36%) |
May 12, 2020 | 14.44 | 14.63 | 13.43 | 13.53 | 498,607 | -0.78(-5.45%) |
May 11, 2020 | 13.58 | 14.42 | 13.36 | 14.31 | 585,513 | +0.54(+3.92%) |
May 08, 2020 | 12.40 | 14.24 | 11.63 | 13.77 | 1,031,500 | +1.75(+14.56%) |
May 07, 2020 | 11.93 | 12.44 | 11.60 | 12.02 | 321,357 | +0.25(+2.12%) |
May 06, 2020 | 11.70 | 12.19 | 11.50 | 11.77 | 325,606 | +0.12(+1.03%) |
May 05, 2020 | 10.81 | 11.94 | 10.81 | 11.65 | 605,941 | +0.93(+8.68%) |
May 04, 2020 | 10.65 | 10.95 | 10.05 | 10.72 | 503,703 | +0.00(+0.00%) |