Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.88 | 27.80 | 26.55 | 27.43 | 103,246 | +0.55(+2.05%) |
Apr 29, 2021 | 26.31 | 27.03 | 26.31 | 26.88 | 88,370 | +1.18(+4.58%) |
Apr 28, 2021 | 25.71 | 25.92 | 25.51 | 25.70 | 87,553 | +0.19(+0.74%) |
Apr 27, 2021 | 25.93 | 25.96 | 25.39 | 25.52 | 72,123 | -0.30(-1.16%) |
Apr 26, 2021 | 26.34 | 26.53 | 25.64 | 25.82 | 56,178 | -0.44(-1.67%) |
Apr 23, 2021 | 25.89 | 26.65 | 25.89 | 26.25 | 54,707 | +0.51(+1.97%) |
Apr 22, 2021 | 25.50 | 26.37 | 25.50 | 25.75 | 35,831 | -0.46(-1.74%) |
Apr 21, 2021 | 25.79 | 26.25 | 25.62 | 26.20 | 41,536 | +0.42(+1.63%) |
Apr 20, 2021 | 26.59 | 26.59 | 25.58 | 25.78 | 61,683 | -0.74(-2.79%) |
Apr 19, 2021 | 26.74 | 26.86 | 26.10 | 26.52 | 60,700 | -0.15(-0.55%) |
Apr 16, 2021 | 26.79 | 26.89 | 26.34 | 26.67 | 53,543 | +0.16(+0.62%) |
Apr 15, 2021 | 26.53 | 26.58 | 25.94 | 26.50 | 28,452 | -0.02(-0.06%) |
Apr 14, 2021 | 25.85 | 26.66 | 25.82 | 26.52 | 61,093 | +0.73(+2.83%) |
Apr 13, 2021 | 26.20 | 26.20 | 25.63 | 25.79 | 47,530 | -0.37(-1.41%) |
Apr 12, 2021 | 26.07 | 26.22 | 25.97 | 26.16 | 34,101 | +0.24(+0.93%) |
Apr 09, 2021 | 25.92 | 26.09 | 25.72 | 25.92 | 30,147 | +0.17(+0.67%) |
Apr 08, 2021 | 25.00 | 25.90 | 25.00 | 25.75 | 35,903 | +0.10(+0.40%) |
Apr 07, 2021 | 25.92 | 26.10 | 25.52 | 25.64 | 70,962 | -0.21(-0.80%) |
Apr 06, 2021 | 25.88 | 26.13 | 25.63 | 25.85 | 36,902 | -0.13(-0.50%) |
Apr 05, 2021 | 25.44 | 26.25 | 25.44 | 25.98 | 67,063 | +0.10(+0.40%) |
Apr 01, 2021 | 25.21 | 26.05 | 25.21 | 25.88 | 47,258 | -0.15(-0.56%) |
Mar 31, 2021 | 25.64 | 26.27 | 25.56 | 26.02 | 186,023 | +0.30(+1.17%) |
Mar 30, 2021 | 25.60 | 25.96 | 25.48 | 25.72 | 54,602 | +0.44(+1.73%) |
Mar 29, 2021 | 25.31 | 25.88 | 24.91 | 25.28 | 71,761 | -0.50(-1.93%) |
Mar 26, 2021 | 25.67 | 25.89 | 25.45 | 25.78 | 41,787 | +0.58(+2.32%) |
Mar 25, 2021 | 24.15 | 25.36 | 24.15 | 25.20 | 74,296 | +0.82(+3.35%) |
Mar 24, 2021 | 24.75 | 25.71 | 24.37 | 24.38 | 102,776 | +0.03(+0.11%) |
Mar 23, 2021 | 25.15 | 25.15 | 24.28 | 24.36 | 64,795 | -1.09(-4.29%) |
Mar 22, 2021 | 26.34 | 26.50 | 24.94 | 25.45 | 83,466 | -1.15(-4.33%) |
Mar 19, 2021 | 26.34 | 26.62 | 25.43 | 26.60 | 297,168 | +0.59(+2.28%) |
Mar 18, 2021 | 26.27 | 26.69 | 25.89 | 26.01 | 83,145 | -0.01(-0.03%) |
Mar 17, 2021 | 26.07 | 26.41 | 25.77 | 26.01 | 49,551 | +0.14(+0.53%) |
Mar 16, 2021 | 25.97 | 26.27 | 25.44 | 25.88 | 113,846 | -0.14(-0.56%) |
Mar 15, 2021 | 27.61 | 27.61 | 25.69 | 26.02 | 108,209 | -1.23(-4.50%) |
Mar 12, 2021 | 27.15 | 27.59 | 26.16 | 27.25 | 73,046 | +0.24(+0.88%) |
Mar 11, 2021 | 27.02 | 27.15 | 26.58 | 27.01 | 69,862 | -0.14(-0.53%) |
Mar 10, 2021 | 26.66 | 27.20 | 25.88 | 27.15 | 47,891 | +0.67(+2.54%) |
Mar 09, 2021 | 27.06 | 27.16 | 26.14 | 26.48 | 99,451 | -0.68(-2.51%) |
Mar 08, 2021 | 26.08 | 27.30 | 25.60 | 27.16 | 111,284 | +1.61(+6.30%) |
Mar 05, 2021 | 25.03 | 25.56 | 24.87 | 25.55 | 117,790 | +0.99(+4.02%) |
Mar 04, 2021 | 24.52 | 25.18 | 24.16 | 24.57 | 98,022 | +0.23(+0.94%) |
Mar 03, 2021 | 24.76 | 24.76 | 24.01 | 24.34 | 145,042 | +0.26(+1.10%) |
Mar 02, 2021 | 23.81 | 24.19 | 23.66 | 24.07 | 95,204 | +0.03(+0.11%) |
Mar 01, 2021 | 23.75 | 24.11 | 23.74 | 24.05 | 56,459 | +0.73(+3.14%) |
Feb 26, 2021 | 23.68 | 23.89 | 23.06 | 23.31 | 117,672 | -0.23(-0.98%) |
Feb 25, 2021 | 23.94 | 23.97 | 23.37 | 23.54 | 163,959 | -0.27(-1.14%) |
Feb 24, 2021 | 23.59 | 23.89 | 23.46 | 23.82 | 100,341 | +0.37(+1.56%) |
Feb 23, 2021 | 23.41 | 23.94 | 23.19 | 23.45 | 102,409 | +0.05(+0.22%) |
Feb 22, 2021 | 22.90 | 23.59 | 22.68 | 23.40 | 79,988 | +0.57(+2.50%) |
Feb 19, 2021 | 22.51 | 22.95 | 22.43 | 22.83 | 92,893 | +0.28(+1.25%) |
Feb 18, 2021 | 22.51 | 22.75 | 21.63 | 22.55 | 81,669 | -0.20(-0.86%) |
Feb 17, 2021 | 22.05 | 22.84 | 22.03 | 22.74 | 91,688 | +0.67(+3.05%) |
Feb 16, 2021 | 21.76 | 22.08 | 21.60 | 22.07 | 108,540 | +0.56(+2.61%) |
Feb 12, 2021 | 21.70 | 21.82 | 21.47 | 21.51 | 74,103 | -0.24(-1.10%) |
Feb 11, 2021 | 21.58 | 21.82 | 21.40 | 21.75 | 119,201 | +0.12(+0.55%) |
Feb 10, 2021 | 22.21 | 22.21 | 21.54 | 21.63 | 61,080 | -0.58(-2.61%) |
Feb 09, 2021 | 21.77 | 22.28 | 21.58 | 22.21 | 71,275 | +0.32(+1.48%) |
Feb 08, 2021 | 21.96 | 21.97 | 21.59 | 21.88 | 119,308 | +0.21(+0.98%) |
Feb 05, 2021 | 21.88 | 21.95 | 21.42 | 21.67 | 64,590 | -0.20(-0.90%) |
Feb 04, 2021 | 21.20 | 22.03 | 21.20 | 21.87 | 75,641 | +0.82(+3.88%) |
Feb 03, 2021 | 22.12 | 22.12 | 20.83 | 21.05 | 71,901 | -0.27(-1.28%) |
Feb 02, 2021 | 20.85 | 21.49 | 20.46 | 21.32 | 95,930 | +0.87(+4.25%) |
Feb 01, 2021 | 19.74 | 20.59 | 19.49 | 20.45 | 82,537 | +0.96(+4.94%) |
Jan 29, 2021 | 19.91 | 20.08 | 19.27 | 19.49 | 72,928 | -0.62(-3.09%) |
Jan 28, 2021 | 20.10 | 20.47 | 19.33 | 20.11 | 83,090 | +0.85(+4.42%) |
Jan 27, 2021 | 19.44 | 20.08 | 19.22 | 19.26 | 103,325 | -1.12(-5.51%) |
Jan 26, 2021 | 20.81 | 20.81 | 20.36 | 20.39 | 41,722 | -0.28(-1.36%) |
Jan 25, 2021 | 20.34 | 20.80 | 19.87 | 20.67 | 62,671 | +0.05(+0.25%) |
Jan 22, 2021 | 20.30 | 20.64 | 20.23 | 20.62 | 97,121 | +0.02(+0.08%) |
Jan 21, 2021 | 20.85 | 20.87 | 20.39 | 20.60 | 72,543 | -0.28(-1.35%) |
Jan 20, 2021 | 21.04 | 21.04 | 20.60 | 20.88 | 49,229 | -0.16(-0.77%) |
Jan 19, 2021 | 21.19 | 21.52 | 20.74 | 21.04 | 53,423 | +0.07(+0.32%) |
Jan 15, 2021 | 20.92 | 21.21 | 20.67 | 20.97 | 89,487 | -0.41(-1.91%) |
Jan 14, 2021 | 21.12 | 21.50 | 20.94 | 21.38 | 126,971 | +0.26(+1.21%) |
Jan 13, 2021 | 21.08 | 21.40 | 20.76 | 21.13 | 96,933 | -0.06(-0.28%) |
Jan 12, 2021 | 21.20 | 21.35 | 20.97 | 21.19 | 72,028 | -0.03(-0.12%) |
Jan 11, 2021 | 21.41 | 21.74 | 21.15 | 21.21 | 78,548 | -0.52(-2.39%) |
Jan 08, 2021 | 21.69 | 21.88 | 21.39 | 21.73 | 95,829 | +0.03(+0.16%) |
Jan 07, 2021 | 21.26 | 22.05 | 21.00 | 21.70 | 136,166 | +0.70(+3.33%) |
Jan 06, 2021 | 19.64 | 21.16 | 19.59 | 21.00 | 144,120 | +1.79(+9.31%) |
Jan 05, 2021 | 19.35 | 19.52 | 19.07 | 19.21 | 48,692 | +0.14(+0.76%) |
Jan 04, 2021 | 19.28 | 19.41 | 18.53 | 19.07 | 68,985 | -0.09(-0.49%) |
Dec 31, 2020 | 19.16 | 19.16 | 19.16 | 41,742 | +0.16(+0.85%) | |
Dec 30, 2020 | 18.97 | 19.13 | 18.90 | 19.00 | 41,742 | -0.01(-0.04%) |
Dec 29, 2020 | 19.27 | 19.35 | 18.76 | 19.01 | 62,350 | -0.40(-2.06%) |
Dec 28, 2020 | 19.12 | 19.52 | 19.12 | 19.41 | 50,883 | +0.29(+1.51%) |
Dec 24, 2020 | 19.35 | 19.35 | 18.89 | 19.12 | 17,145 | -0.09(-0.44%) |
Dec 23, 2020 | 19.05 | 19.26 | 18.38 | 19.20 | 66,651 | +0.89(+4.84%) |
Dec 22, 2020 | 18.34 | 18.34 | 18.09 | 18.32 | 67,296 | +0.04(+0.23%) |
Dec 21, 2020 | 18.41 | 18.57 | 18.06 | 18.27 | 72,592 | -0.16(-0.88%) |
Dec 18, 2020 | 19.40 | 19.47 | 18.33 | 18.44 | 242,978 | -0.96(-4.96%) |
Dec 17, 2020 | 19.50 | 19.50 | 19.21 | 19.40 | 41,309 | -0.03(-0.17%) |
Dec 16, 2020 | 19.85 | 19.85 | 19.27 | 19.43 | 79,105 | -0.12(-0.60%) |
Dec 15, 2020 | 19.12 | 19.68 | 18.93 | 19.55 | 96,262 | +0.60(+3.15%) |
Dec 14, 2020 | 19.17 | 19.25 | 18.90 | 18.95 | 65,263 | +0.06(+0.31%) |
Dec 11, 2020 | 18.42 | 19.10 | 18.40 | 18.89 | 94,428 | +0.22(+1.17%) |
Dec 10, 2020 | 18.83 | 18.83 | 18.35 | 18.67 | 41,485 | +0.13(+0.68%) |
Dec 09, 2020 | 18.59 | 18.83 | 18.33 | 18.55 | 119,648 | +0.31(+1.71%) |
Dec 08, 2020 | 17.92 | 18.34 | 17.87 | 18.24 | 64,798 | +0.29(+1.64%) |
Dec 07, 2020 | 18.40 | 18.40 | 17.79 | 17.94 | 68,412 | -0.14(-0.79%) |
Dec 04, 2020 | 17.96 | 18.18 | 17.71 | 18.08 | 49,174 | +0.54(+3.07%) |
Dec 03, 2020 | 17.69 | 17.79 | 17.36 | 17.55 | 46,836 | -0.05(-0.29%) |
Dec 02, 2020 | 17.06 | 17.71 | 17.06 | 17.60 | 79,703 | +0.42(+2.45%) |
Dec 01, 2020 | 17.29 | 17.49 | 16.86 | 17.17 | 51,071 | +0.33(+1.95%) |
Nov 30, 2020 | 17.60 | 17.63 | 16.79 | 16.85 | 337,398 | -0.72(-4.08%) |
Nov 27, 2020 | 18.10 | 18.21 | 17.30 | 17.56 | 31,357 | -0.44(-2.43%) |
Nov 25, 2020 | 18.35 | 18.37 | 17.70 | 18.00 | 50,837 | -0.54(-2.91%) |
Nov 24, 2020 | 17.87 | 18.72 | 17.87 | 18.54 | 86,717 | +1.07(+6.12%) |
Nov 23, 2020 | 17.33 | 17.68 | 17.26 | 17.47 | 56,265 | +0.21(+1.22%) |
Nov 20, 2020 | 16.84 | 17.33 | 16.77 | 17.26 | 54,162 | +0.28(+1.64%) |
Nov 19, 2020 | 16.70 | 16.98 | 16.43 | 16.98 | 62,927 | +0.20(+1.20%) |
Nov 18, 2020 | 17.57 | 18.19 | 16.75 | 16.78 | 70,396 | -0.67(-3.86%) |
Nov 17, 2020 | 17.15 | 17.57 | 16.82 | 17.45 | 55,434 | -0.02(-0.10%) |
Nov 16, 2020 | 16.75 | 17.47 | 16.39 | 17.47 | 66,774 | +1.24(+7.62%) |
Nov 13, 2020 | 16.12 | 16.54 | 16.00 | 16.23 | 40,147 | +0.29(+1.85%) |
Nov 12, 2020 | 16.00 | 16.60 | 15.63 | 15.94 | 43,180 | -0.42(-2.57%) |
Nov 11, 2020 | 17.33 | 17.33 | 16.15 | 16.36 | 60,462 | -0.85(-4.94%) |
Nov 10, 2020 | 16.95 | 17.46 | 16.79 | 17.21 | 61,391 | +0.52(+3.13%) |
Nov 09, 2020 | 15.96 | 17.50 | 15.90 | 16.69 | 138,372 | +1.94(+13.19%) |
Nov 06, 2020 | 15.82 | 15.82 | 14.62 | 14.74 | 40,978 | -0.88(-5.66%) |
Nov 05, 2020 | 14.72 | 15.83 | 14.72 | 15.63 | 61,533 | +0.99(+6.79%) |
Nov 04, 2020 | 15.47 | 15.47 | 14.17 | 14.63 | 65,080 | -1.20(-7.55%) |
Nov 03, 2020 | 15.68 | 15.97 | 15.56 | 15.83 | 72,364 | +0.55(+3.58%) |
Nov 02, 2020 | 15.23 | 15.49 | 15.05 | 15.28 | 64,802 | +0.35(+2.37%) |
Oct 30, 2020 | 13.73 | 15.16 | 13.73 | 14.93 | 145,622 | +1.27(+9.31%) |
Oct 29, 2020 | 13.17 | 13.66 | 12.97 | 13.66 | 55,591 | +0.36(+2.72%) |
Oct 28, 2020 | 13.13 | 13.46 | 13.07 | 13.29 | 69,789 | -0.18(-1.31%) |
Oct 27, 2020 | 14.07 | 14.07 | 13.39 | 13.47 | 37,484 | -0.65(-4.59%) |
Oct 26, 2020 | 14.31 | 14.34 | 13.90 | 14.12 | 47,964 | -0.35(-2.39%) |
Oct 23, 2020 | 14.22 | 14.50 | 14.17 | 14.46 | 53,450 | +0.21(+1.48%) |
Oct 22, 2020 | 13.79 | 14.28 | 13.76 | 14.25 | 49,043 | +0.52(+3.80%) |
Oct 21, 2020 | 13.61 | 13.84 | 13.40 | 13.73 | 25,037 | +0.13(+0.93%) |
Oct 20, 2020 | 13.65 | 13.84 | 13.57 | 13.61 | 25,321 | +0.09(+0.69%) |
Oct 19, 2020 | 13.48 | 13.80 | 13.48 | 13.51 | 41,907 | -0.18(-1.29%) |
Oct 16, 2020 | 13.55 | 13.82 | 13.46 | 13.69 | 36,702 | +0.07(+0.49%) |
Oct 15, 2020 | 13.22 | 13.64 | 13.13 | 13.62 | 57,344 | +0.34(+2.53%) |
Oct 14, 2020 | 13.47 | 13.57 | 13.28 | 13.29 | 34,010 | -0.21(-1.56%) |
Oct 13, 2020 | 13.83 | 14.01 | 13.38 | 13.50 | 57,223 | -0.49(-3.49%) |
Oct 12, 2020 | 13.66 | 14.07 | 13.65 | 13.98 | 44,077 | +0.34(+2.50%) |
Oct 09, 2020 | 14.19 | 14.19 | 13.61 | 13.64 | 66,159 | -0.42(-2.96%) |
Oct 08, 2020 | 14.37 | 14.37 | 13.66 | 14.06 | 73,130 | -0.16(-1.13%) |
Oct 07, 2020 | 14.27 | 14.40 | 13.98 | 14.22 | 57,099 | +0.13(+0.96%) |
Oct 06, 2020 | 14.02 | 14.62 | 13.62 | 14.09 | 81,386 | +0.28(+2.01%) |
Oct 05, 2020 | 13.67 | 13.87 | 13.51 | 13.81 | 53,230 | +0.34(+2.50%) |
Oct 02, 2020 | 12.84 | 13.52 | 12.70 | 13.47 | 54,044 | +0.46(+3.56%) |
Oct 01, 2020 | 13.05 | 13.11 | 12.80 | 13.01 | 60,535 | +0.04(+0.32%) |
Sep 30, 2020 | 12.99 | 13.22 | 12.86 | 12.97 | 57,577 | -0.03(-0.19%) |
Sep 29, 2020 | 12.95 | 13.04 | 12.65 | 12.99 | 62,368 | -0.07(-0.52%) |
Sep 28, 2020 | 12.79 | 13.32 | 12.77 | 13.06 | 89,768 | +0.49(+3.88%) |
Sep 25, 2020 | 12.40 | 12.69 | 12.40 | 12.57 | 79,818 | -0.01(-0.07%) |
Sep 24, 2020 | 12.36 | 12.77 | 12.08 | 12.58 | 86,923 | +0.27(+2.19%) |
Sep 23, 2020 | 12.68 | 13.16 | 12.29 | 12.31 | 92,563 | -0.28(-2.21%) |
Sep 22, 2020 | 12.98 | 13.21 | 12.47 | 12.59 | 107,871 | -0.38(-2.92%) |
Sep 21, 2020 | 13.54 | 13.82 | 12.85 | 12.97 | 95,096 | -1.02(-7.29%) |
Sep 18, 2020 | 14.62 | 14.67 | 13.91 | 13.98 | 255,491 | -0.52(-3.60%) |
Sep 17, 2020 | 14.28 | 14.59 | 14.28 | 14.51 | 48,297 | -0.04(-0.29%) |
Sep 16, 2020 | 14.53 | 14.80 | 14.40 | 14.55 | 104,982 | +0.07(+0.46%) |
Sep 15, 2020 | 14.64 | 14.72 | 14.35 | 14.48 | 81,985 | -0.06(-0.41%) |
Sep 14, 2020 | 14.39 | 14.75 | 14.39 | 14.54 | 104,103 | +0.24(+1.65%) |
Sep 11, 2020 | 14.14 | 14.54 | 14.13 | 14.30 | 109,513 | +0.22(+1.55%) |
Sep 10, 2020 | 14.40 | 14.56 | 14.03 | 14.09 | 115,314 | -0.19(-1.30%) |
Sep 09, 2020 | 14.43 | 14.48 | 14.06 | 14.27 | 109,769 | -0.03(-0.23%) |
Sep 08, 2020 | 14.37 | 14.50 | 14.10 | 14.30 | 93,624 | -0.17(-1.15%) |
Sep 04, 2020 | 15.07 | 15.07 | 14.43 | 14.47 | 46,431 | -0.25(-1.69%) |
Sep 03, 2020 | 14.56 | 15.14 | 14.56 | 14.72 | 49,940 | +0.17(+1.20%) |
Sep 02, 2020 | 14.60 | 14.62 | 14.26 | 14.54 | 59,982 | +0.08(+0.57%) |
Sep 01, 2020 | 14.33 | 14.56 | 14.22 | 14.46 | 63,469 | +0.17(+1.22%) |
Aug 31, 2020 | 13.93 | 14.37 | 13.92 | 14.29 | 97,877 | +0.30(+2.13%) |
Aug 28, 2020 | 14.20 | 14.20 | 13.76 | 13.99 | 53,787 | -0.01(-0.06%) |
Aug 27, 2020 | 13.66 | 14.06 | 13.66 | 14.00 | 39,122 | +0.40(+2.93%) |
Aug 26, 2020 | 13.96 | 13.97 | 13.49 | 13.60 | 47,803 | -0.39(-2.79%) |
Aug 25, 2020 | 13.97 | 14.10 | 13.62 | 13.99 | 47,164 | +0.07(+0.48%) |
Aug 24, 2020 | 13.42 | 14.07 | 13.18 | 13.92 | 60,312 | +0.68(+5.13%) |
Aug 21, 2020 | 14.10 | 14.10 | 13.08 | 13.24 | 110,107 | -0.87(-6.17%) |
Aug 20, 2020 | 14.17 | 14.34 | 13.99 | 14.11 | 47,270 | -0.29(-2.01%) |
Aug 19, 2020 | 14.38 | 14.58 | 14.11 | 14.40 | 56,032 | +0.14(+0.99%) |
Aug 18, 2020 | 14.63 | 14.73 | 14.12 | 14.26 | 83,376 | -0.25(-1.71%) |
Aug 17, 2020 | 14.51 | 14.74 | 14.23 | 14.51 | 66,583 | -0.12(-0.79%) |
Aug 14, 2020 | 14.12 | 14.66 | 14.10 | 14.63 | 43,054 | +0.31(+2.14%) |
Aug 13, 2020 | 14.87 | 14.87 | 14.23 | 14.32 | 45,402 | -0.49(-3.30%) |
Aug 12, 2020 | 14.96 | 15.02 | 14.20 | 14.81 | 82,555 | -0.11(-0.72%) |
Aug 11, 2020 | 15.11 | 15.69 | 14.81 | 14.92 | 103,893 | -0.08(-0.55%) |
Aug 10, 2020 | 14.14 | 15.35 | 13.68 | 15.00 | 115,478 | +0.97(+6.92%) |
Aug 07, 2020 | 12.99 | 14.03 | 12.99 | 14.03 | 39,436 | +0.92(+7.02%) |
Aug 06, 2020 | 13.12 | 13.27 | 12.97 | 13.11 | 60,696 | +0.07(+0.51%) |
Aug 05, 2020 | 12.91 | 13.10 | 12.69 | 13.04 | 50,416 | +0.32(+2.48%) |
Aug 04, 2020 | 12.50 | 12.74 | 12.32 | 12.73 | 81,786 | +0.05(+0.39%) |
Aug 03, 2020 | 12.41 | 12.79 | 12.22 | 12.68 | 104,695 | +0.43(+3.52%) |
Jul 31, 2020 | 12.31 | 12.44 | 12.02 | 12.25 | 148,458 | -0.22(-1.73%) |
Jul 30, 2020 | 12.13 | 12.77 | 11.98 | 12.46 | 142,159 | +0.57(+4.81%) |
Jul 29, 2020 | 11.90 | 12.25 | 11.69 | 11.89 | 139,367 | -0.03(-0.28%) |
Jul 28, 2020 | 12.13 | 12.48 | 11.85 | 11.92 | 63,087 | -0.36(-2.97%) |
Jul 27, 2020 | 12.88 | 12.88 | 12.16 | 12.29 | 44,643 | -0.67(-5.18%) |
Jul 24, 2020 | 13.14 | 13.22 | 12.94 | 12.96 | 49,687 | -0.14(-1.08%) |
Jul 23, 2020 | 13.13 | 13.31 | 12.90 | 13.10 | 58,293 | -0.09(-0.69%) |
Jul 22, 2020 | 13.59 | 13.81 | 13.07 | 13.19 | 48,560 | -0.48(-3.52%) |
Jul 21, 2020 | 13.23 | 13.85 | 13.23 | 13.67 | 68,622 | +0.73(+5.64%) |
Jul 20, 2020 | 13.57 | 13.58 | 12.93 | 12.94 | 49,075 | -0.53(-3.94%) |
Jul 17, 2020 | 13.78 | 13.84 | 13.47 | 13.47 | 32,562 | -0.37(-2.69%) |
Jul 16, 2020 | 13.99 | 14.22 | 13.74 | 13.85 | 46,734 | -0.32(-2.22%) |
Jul 15, 2020 | 14.04 | 14.30 | 13.67 | 14.16 | 76,564 | +0.63(+4.66%) |
Jul 14, 2020 | 13.60 | 13.68 | 13.21 | 13.53 | 31,968 | -0.08(-0.61%) |
Jul 13, 2020 | 13.68 | 14.26 | 13.06 | 13.62 | 65,929 | +0.17(+1.30%) |
Jul 10, 2020 | 12.70 | 13.45 | 12.70 | 13.44 | 45,466 | +0.75(+5.95%) |
Jul 09, 2020 | 13.37 | 13.37 | 12.61 | 12.69 | 56,707 | -0.83(-6.13%) |
Jul 08, 2020 | 13.63 | 13.86 | 13.16 | 13.52 | 54,971 | -0.17(-1.27%) |
Jul 07, 2020 | 14.25 | 14.25 | 13.68 | 13.69 | 38,226 | -0.74(-5.11%) |
Jul 06, 2020 | 14.68 | 14.96 | 14.11 | 14.43 | 47,260 | +0.15(+1.04%) |
Jul 02, 2020 | 14.98 | 15.12 | 14.20 | 14.28 | 58,370 | -0.16(-1.09%) |
Jul 01, 2020 | 15.51 | 15.51 | 14.34 | 14.44 | 51,209 | -1.00(-6.45%) |
Jun 30, 2020 | 14.49 | 15.61 | 14.49 | 15.43 | 71,199 | +0.85(+5.80%) |
Jun 29, 2020 | 14.03 | 14.88 | 14.03 | 14.59 | 111,652 | +0.46(+3.29%) |
Jun 26, 2020 | 14.19 | 14.73 | 13.39 | 14.12 | 387,367 | -0.39(-2.69%) |
Jun 25, 2020 | 13.68 | 14.51 | 13.66 | 14.51 | 47,634 | +0.70(+5.11%) |
Jun 24, 2020 | 14.23 | 14.23 | 13.57 | 13.81 | 66,761 | -0.67(-4.64%) |
Jun 23, 2020 | 15.02 | 15.12 | 14.47 | 14.48 | 28,401 | -0.21(-1.41%) |
Jun 22, 2020 | 14.33 | 14.72 | 14.27 | 14.68 | 31,489 | +0.06(+0.40%) |
Jun 19, 2020 | 14.81 | 14.81 | 14.20 | 14.63 | 120,358 | +0.15(+1.03%) |
Jun 18, 2020 | 14.30 | 15.05 | 14.30 | 14.48 | 53,147 | -0.09(-0.63%) |
Jun 17, 2020 | 15.41 | 15.41 | 14.50 | 14.57 | 46,048 | -0.85(-5.49%) |
Jun 16, 2020 | 15.40 | 15.74 | 14.97 | 15.41 | 51,310 | +0.68(+4.61%) |
Jun 15, 2020 | 14.00 | 14.99 | 13.77 | 14.73 | 81,393 | -0.03(-0.22%) |
Jun 12, 2020 | 15.22 | 15.22 | 14.08 | 14.77 | 59,335 | +0.51(+3.61%) |
Jun 11, 2020 | 14.96 | 15.29 | 14.17 | 14.25 | 73,989 | -1.86(-11.53%) |
Jun 10, 2020 | 17.06 | 17.07 | 16.09 | 16.11 | 66,050 | -1.06(-6.19%) |
Jun 09, 2020 | 17.16 | 17.58 | 16.62 | 17.17 | 47,828 | -0.55(-3.09%) |
Jun 08, 2020 | 17.98 | 18.16 | 17.46 | 17.72 | 69,884 | +0.40(+2.31%) |
Jun 05, 2020 | 17.03 | 17.74 | 16.82 | 17.32 | 106,203 | +1.37(+8.62%) |
Jun 04, 2020 | 15.35 | 16.12 | 15.34 | 15.95 | 58,566 | +0.56(+3.62%) |
Jun 03, 2020 | 14.73 | 15.73 | 14.38 | 15.39 | 50,671 | +1.05(+7.30%) |
Jun 02, 2020 | 14.44 | 14.56 | 13.97 | 14.34 | 66,584 | +0.20(+1.39%) |
Jun 01, 2020 | 14.55 | 14.96 | 14.14 | 14.15 | 77,831 | -0.33(-2.26%) |
May 29, 2020 | 14.58 | 14.65 | 13.83 | 14.47 | 78,461 | -0.45(-3.02%) |
May 28, 2020 | 16.54 | 16.54 | 14.86 | 14.92 | 68,642 | -1.23(-7.60%) |
May 27, 2020 | 15.44 | 16.71 | 15.19 | 16.15 | 62,981 | +1.28(+8.64%) |
May 26, 2020 | 14.53 | 15.20 | 14.53 | 14.87 | 67,145 | +1.04(+7.52%) |
May 22, 2020 | 13.47 | 13.88 | 13.47 | 13.83 | 49,252 | +0.44(+3.30%) |
May 21, 2020 | 13.50 | 13.66 | 13.13 | 13.39 | 79,828 | -0.12(-0.91%) |
May 20, 2020 | 13.02 | 13.51 | 12.99 | 13.51 | 74,703 | +0.79(+6.17%) |
May 19, 2020 | 13.35 | 13.45 | 12.68 | 12.72 | 70,183 | -0.85(-6.27%) |
May 18, 2020 | 12.11 | 13.68 | 12.11 | 13.57 | 109,381 | +1.82(+15.45%) |
May 15, 2020 | 11.67 | 11.96 | 11.19 | 11.76 | 121,602 | -0.02(-0.21%) |
May 14, 2020 | 11.46 | 11.95 | 10.81 | 11.78 | 94,482 | +0.07(+0.63%) |
May 13, 2020 | 12.45 | 12.45 | 11.47 | 11.71 | 96,685 | -0.84(-6.71%) |
May 12, 2020 | 13.74 | 14.02 | 12.49 | 12.55 | 85,541 | -1.15(-8.42%) |
May 11, 2020 | 14.25 | 14.66 | 13.55 | 13.71 | 60,835 | -0.92(-6.27%) |
May 08, 2020 | 14.03 | 14.69 | 13.92 | 14.62 | 85,060 | +0.74(+5.37%) |
May 07, 2020 | 13.70 | 14.38 | 13.45 | 13.88 | 69,569 | +0.82(+6.27%) |
May 06, 2020 | 13.79 | 13.80 | 12.94 | 13.06 | 50,159 | -0.67(-4.89%) |
May 05, 2020 | 15.06 | 16.00 | 13.66 | 13.73 | 96,920 | -0.70(-4.88%) |
May 04, 2020 | 13.87 | 14.74 | 13.86 | 14.43 | 52,355 | +0.16(+1.15%) |