Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.06 | 23.26 | 21.98 | 22.20 | 145,862 | -1.38(-5.86%) |
Apr 29, 2021 | 23.22 | 23.64 | 23.22 | 23.58 | 70,024 | +0.37(+1.59%) |
Apr 28, 2021 | 22.87 | 23.32 | 21.76 | 23.21 | 104,471 | +0.60(+2.65%) |
Apr 27, 2021 | 21.96 | 22.70 | 21.74 | 22.61 | 74,195 | +0.72(+3.30%) |
Apr 26, 2021 | 22.10 | 22.10 | 21.57 | 21.89 | 34,637 | +0.07(+0.32%) |
Apr 23, 2021 | 21.83 | 22.06 | 21.71 | 21.82 | 17,721 | +0.11(+0.49%) |
Apr 22, 2021 | 22.01 | 22.21 | 21.53 | 21.72 | 32,095 | -0.19(-0.88%) |
Apr 21, 2021 | 21.23 | 22.12 | 21.23 | 21.91 | 60,213 | +0.58(+2.72%) |
Apr 20, 2021 | 21.81 | 21.81 | 20.86 | 21.33 | 43,182 | -0.38(-1.74%) |
Apr 19, 2021 | 22.58 | 22.58 | 21.30 | 21.71 | 44,827 | -0.26(-1.20%) |
Apr 16, 2021 | 22.01 | 22.10 | 21.43 | 21.97 | 32,603 | +0.04(+0.20%) |
Apr 15, 2021 | 21.93 | 21.95 | 21.53 | 21.93 | 32,684 | +0.13(+0.61%) |
Apr 14, 2021 | 22.06 | 22.17 | 21.68 | 21.80 | 17,506 | -0.17(-0.76%) |
Apr 13, 2021 | 23.03 | 23.03 | 21.63 | 21.96 | 29,295 | -0.22(-0.99%) |
Apr 12, 2021 | 21.94 | 22.37 | 21.57 | 22.18 | 28,935 | +0.33(+1.53%) |
Apr 09, 2021 | 22.05 | 22.17 | 21.55 | 21.85 | 24,651 | -0.19(-0.88%) |
Apr 08, 2021 | 21.82 | 22.31 | 21.21 | 22.04 | 46,297 | +0.23(+1.05%) |
Apr 07, 2021 | 21.26 | 22.05 | 21.26 | 21.81 | 80,665 | +0.01(+0.04%) |
Apr 06, 2021 | 22.17 | 22.54 | 21.61 | 21.80 | 50,011 | -0.27(-1.24%) |
Apr 05, 2021 | 22.89 | 22.95 | 20.91 | 22.08 | 158,253 | -0.81(-3.54%) |
Apr 01, 2021 | 22.61 | 22.93 | 22.48 | 22.89 | 31,126 | +0.51(+2.28%) |
Mar 31, 2021 | 22.45 | 23.24 | 22.15 | 22.38 | 133,933 | +0.10(+0.43%) |
Mar 30, 2021 | 21.32 | 22.83 | 21.08 | 22.28 | 89,294 | +0.96(+4.50%) |
Mar 29, 2021 | 22.17 | 22.17 | 21.13 | 21.32 | 84,061 | -0.43(-1.98%) |
Mar 26, 2021 | 21.51 | 21.75 | 21.13 | 21.75 | 32,489 | +0.64(+3.04%) |
Mar 25, 2021 | 20.52 | 21.42 | 20.42 | 21.11 | 49,846 | +0.21(+1.01%) |
Mar 24, 2021 | 21.27 | 22.10 | 20.86 | 20.90 | 58,108 | -0.35(-1.66%) |
Mar 23, 2021 | 23.50 | 23.50 | 21.14 | 21.25 | 171,173 | -2.49(-10.49%) |
Mar 22, 2021 | 24.82 | 25.82 | 23.50 | 23.74 | 123,493 | -1.08(-4.36%) |
Mar 19, 2021 | 22.61 | 24.85 | 22.23 | 24.82 | 307,742 | +2.33(+10.37%) |
Mar 18, 2021 | 22.68 | 23.25 | 22.03 | 22.49 | 102,656 | -0.28(-1.24%) |
Mar 17, 2021 | 22.68 | 23.10 | 22.01 | 22.77 | 48,885 | +0.08(+0.35%) |
Mar 16, 2021 | 23.11 | 23.11 | 22.22 | 22.69 | 59,307 | -0.20(-0.88%) |
Mar 15, 2021 | 23.33 | 23.33 | 22.54 | 22.90 | 62,267 | -0.43(-1.85%) |
Mar 12, 2021 | 22.45 | 23.54 | 22.21 | 23.33 | 151,201 | +0.86(+3.84%) |
Mar 11, 2021 | 22.48 | 22.78 | 21.47 | 22.46 | 152,807 | +0.11(+0.47%) |
Mar 10, 2021 | 22.10 | 22.62 | 21.99 | 22.36 | 40,505 | +0.09(+0.40%) |
Mar 09, 2021 | 22.62 | 22.62 | 22.12 | 22.27 | 31,608 | -0.08(-0.35%) |
Mar 08, 2021 | 22.27 | 22.62 | 22.08 | 22.35 | 34,598 | +0.40(+1.80%) |
Mar 05, 2021 | 21.38 | 22.13 | 20.72 | 21.95 | 45,099 | +0.81(+3.83%) |
Mar 04, 2021 | 21.48 | 22.11 | 20.61 | 21.14 | 53,743 | -0.40(-1.84%) |
Mar 03, 2021 | 21.63 | 21.94 | 21.14 | 21.54 | 69,000 | -0.09(-0.41%) |
Mar 02, 2021 | 22.55 | 22.58 | 20.89 | 21.63 | 52,883 | -0.73(-3.27%) |
Mar 01, 2021 | 21.74 | 22.88 | 21.39 | 22.36 | 71,285 | +1.39(+6.63%) |
Feb 26, 2021 | 20.07 | 22.27 | 20.05 | 20.97 | 73,385 | +0.90(+4.47%) |
Feb 25, 2021 | 21.21 | 21.56 | 20.04 | 20.07 | 38,964 | -1.14(-5.36%) |
Feb 24, 2021 | 20.46 | 21.34 | 20.25 | 21.21 | 64,379 | +1.11(+5.52%) |
Feb 23, 2021 | 20.45 | 20.72 | 19.67 | 20.10 | 89,946 | -0.90(-4.28%) |
Feb 22, 2021 | 21.92 | 22.21 | 20.99 | 20.99 | 40,882 | -1.13(-5.09%) |
Feb 19, 2021 | 22.35 | 22.81 | 21.57 | 22.12 | 26,241 | -0.17(-0.75%) |
Feb 18, 2021 | 22.54 | 22.76 | 22.20 | 22.29 | 52,827 | -0.26(-1.13%) |
Feb 17, 2021 | 22.89 | 23.04 | 21.32 | 22.54 | 93,150 | +0.09(+0.39%) |
Feb 16, 2021 | 23.02 | 23.02 | 22.03 | 22.46 | 39,349 | -0.40(-1.73%) |
Feb 12, 2021 | 22.76 | 23.05 | 22.58 | 22.85 | 27,604 | -0.11(-0.46%) |
Feb 11, 2021 | 23.78 | 23.86 | 22.68 | 22.96 | 36,643 | -0.60(-2.54%) |
Feb 10, 2021 | 23.83 | 23.92 | 23.24 | 23.56 | 35,205 | +0.03(+0.11%) |
Feb 09, 2021 | 23.02 | 24.00 | 23.02 | 23.53 | 65,321 | +0.59(+2.56%) |
Feb 08, 2021 | 22.87 | 23.19 | 22.62 | 22.94 | 44,041 | +0.36(+1.59%) |
Feb 05, 2021 | 22.36 | 22.70 | 22.21 | 22.58 | 41,504 | +0.46(+2.06%) |
Feb 04, 2021 | 21.52 | 22.33 | 20.87 | 22.13 | 36,817 | +0.66(+3.06%) |
Feb 03, 2021 | 21.52 | 21.81 | 20.87 | 21.47 | 39,812 | -0.03(-0.12%) |
Feb 02, 2021 | 21.52 | 21.93 | 20.75 | 21.50 | 47,169 | +0.13(+0.62%) |
Feb 01, 2021 | 20.27 | 21.54 | 20.22 | 21.36 | 81,610 | +1.34(+6.70%) |
Jan 29, 2021 | 19.98 | 20.49 | 19.64 | 20.02 | 70,125 | -0.46(-2.27%) |
Jan 28, 2021 | 20.37 | 20.83 | 19.98 | 20.49 | 50,193 | +0.16(+0.78%) |
Jan 27, 2021 | 21.35 | 21.61 | 19.64 | 20.33 | 102,549 | -1.46(-6.72%) |
Jan 26, 2021 | 22.81 | 22.81 | 21.51 | 21.79 | 56,723 | -0.60(-2.66%) |
Jan 25, 2021 | 22.24 | 23.22 | 22.12 | 22.39 | 63,030 | +0.44(+2.00%) |
Jan 22, 2021 | 21.57 | 22.33 | 21.32 | 21.95 | 43,557 | -0.08(-0.36%) |
Jan 21, 2021 | 22.21 | 22.21 | 21.19 | 22.03 | 60,141 | +0.04(+0.16%) |
Jan 20, 2021 | 21.18 | 23.28 | 21.18 | 22.00 | 208,584 | +0.79(+3.72%) |
Jan 19, 2021 | 21.57 | 22.00 | 21.15 | 21.21 | 54,972 | -0.03(-0.12%) |
Jan 15, 2021 | 20.44 | 21.81 | 20.28 | 21.23 | 49,714 | +0.18(+0.88%) |
Jan 14, 2021 | 21.40 | 21.52 | 20.89 | 21.05 | 33,500 | -0.21(-0.99%) |
Jan 13, 2021 | 21.95 | 22.00 | 20.90 | 21.26 | 35,476 | -0.61(-2.77%) |
Jan 12, 2021 | 21.21 | 22.21 | 20.40 | 21.86 | 45,573 | +0.75(+3.53%) |
Jan 11, 2021 | 21.56 | 22.01 | 19.69 | 21.12 | 57,501 | -0.59(-2.71%) |
Jan 08, 2021 | 22.59 | 22.63 | 21.07 | 21.71 | 42,759 | -0.79(-3.51%) |
Jan 07, 2021 | 22.05 | 22.61 | 21.88 | 22.50 | 27,064 | +0.63(+2.89%) |
Jan 06, 2021 | 21.10 | 22.34 | 21.10 | 21.86 | 68,569 | +0.96(+4.62%) |
Jan 05, 2021 | 20.93 | 21.70 | 20.78 | 20.90 | 95,627 | +0.00(+0.00%) |
Jan 04, 2021 | 20.65 | 21.11 | 20.35 | 20.90 | 94,960 | +0.52(+2.54%) |
Dec 31, 2020 | 20.38 | 20.38 | 20.38 | 56,866 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.92 | 20.36 | 18.80 | 19.96 | 56,866 | +0.94(+4.93%) |
Dec 29, 2020 | 19.56 | 19.87 | 18.43 | 19.02 | 50,259 | -0.47(-2.43%) |
Dec 28, 2020 | 21.28 | 21.28 | 19.39 | 19.50 | 71,760 | -1.82(-8.56%) |
Dec 24, 2020 | 21.42 | 21.59 | 20.97 | 21.32 | 18,243 | -0.10(-0.45%) |
Dec 23, 2020 | 20.43 | 21.52 | 20.39 | 21.42 | 81,965 | +1.03(+5.08%) |
Dec 22, 2020 | 20.33 | 20.93 | 19.85 | 20.38 | 39,552 | +0.27(+1.35%) |
Dec 21, 2020 | 19.82 | 20.68 | 19.03 | 20.11 | 66,094 | -0.23(-1.12%) |
Dec 18, 2020 | 20.99 | 21.07 | 19.89 | 20.34 | 162,712 | -0.46(-2.19%) |
Dec 17, 2020 | 20.72 | 21.31 | 20.54 | 20.79 | 62,870 | +0.26(+1.28%) |
Dec 16, 2020 | 20.15 | 20.73 | 19.58 | 20.53 | 49,956 | +0.65(+3.26%) |
Dec 15, 2020 | 19.12 | 20.01 | 19.00 | 19.88 | 40,557 | +0.76(+3.99%) |
Dec 14, 2020 | 19.10 | 19.47 | 18.84 | 19.12 | 52,612 | +0.02(+0.09%) |
Dec 11, 2020 | 19.46 | 19.61 | 18.74 | 19.10 | 29,646 | -0.36(-1.85%) |
Dec 10, 2020 | 19.58 | 19.74 | 19.11 | 19.46 | 22,944 | -0.10(-0.49%) |
Dec 09, 2020 | 20.00 | 20.07 | 19.40 | 19.56 | 54,401 | -0.13(-0.67%) |
Dec 08, 2020 | 19.15 | 19.73 | 19.01 | 19.69 | 37,451 | +0.42(+2.18%) |
Dec 07, 2020 | 19.29 | 19.47 | 18.50 | 19.27 | 63,689 | +0.01(+0.05%) |
Dec 04, 2020 | 19.73 | 19.84 | 19.14 | 19.26 | 62,485 | -0.48(-2.44%) |
Dec 03, 2020 | 20.07 | 20.07 | 19.57 | 19.74 | 23,896 | -0.16(-0.79%) |
Dec 02, 2020 | 20.39 | 20.51 | 18.88 | 19.90 | 42,620 | -0.32(-1.60%) |
Dec 01, 2020 | 19.36 | 20.54 | 19.11 | 20.22 | 71,998 | +1.16(+6.07%) |
Nov 30, 2020 | 20.14 | 20.26 | 18.48 | 19.07 | 135,472 | -1.37(-6.70%) |
Nov 27, 2020 | 20.58 | 20.71 | 20.09 | 20.43 | 33,865 | -0.15(-0.72%) |
Nov 25, 2020 | 21.40 | 21.57 | 20.47 | 20.58 | 62,143 | -0.80(-3.73%) |
Nov 24, 2020 | 20.84 | 21.67 | 20.84 | 21.38 | 46,429 | +0.33(+1.58%) |
Nov 23, 2020 | 21.99 | 22.04 | 20.74 | 21.05 | 84,353 | -0.74(-3.38%) |
Nov 20, 2020 | 21.82 | 21.97 | 21.51 | 21.78 | 33,865 | -0.31(-1.39%) |
Nov 19, 2020 | 22.93 | 22.93 | 21.74 | 22.09 | 65,012 | -0.45(-1.98%) |
Nov 18, 2020 | 22.93 | 23.39 | 22.27 | 22.54 | 89,460 | -0.39(-1.72%) |
Nov 17, 2020 | 23.03 | 23.03 | 22.43 | 22.93 | 66,666 | -0.09(-0.38%) |
Nov 16, 2020 | 22.89 | 23.72 | 22.49 | 23.02 | 86,747 | +0.66(+2.94%) |
Nov 13, 2020 | 21.97 | 22.71 | 21.67 | 22.36 | 83,123 | +0.84(+3.91%) |
Nov 12, 2020 | 21.84 | 22.58 | 20.75 | 21.52 | 164,547 | -0.16(-0.73%) |
Nov 11, 2020 | 18.05 | 22.11 | 18.05 | 21.68 | 462,357 | +3.36(+18.36%) |
Nov 10, 2020 | 17.77 | 18.51 | 17.77 | 18.32 | 70,173 | +0.54(+3.05%) |
Nov 09, 2020 | 19.21 | 19.31 | 17.75 | 17.77 | 77,208 | -0.28(-1.55%) |
Nov 06, 2020 | 18.74 | 18.74 | 17.99 | 18.05 | 39,956 | -0.69(-3.68%) |
Nov 05, 2020 | 18.32 | 19.21 | 18.01 | 18.74 | 67,359 | +0.42(+2.29%) |
Nov 04, 2020 | 18.89 | 18.98 | 17.95 | 18.32 | 49,552 | -0.73(-3.85%) |
Nov 03, 2020 | 19.16 | 19.74 | 17.95 | 19.06 | 97,060 | +0.00(+0.00%) |
Nov 02, 2020 | 19.22 | 19.74 | 18.01 | 19.06 | 121,776 | +0.17(+0.93%) |
Oct 30, 2020 | 20.71 | 20.79 | 18.61 | 18.88 | 91,705 | -2.11(-10.07%) |
Oct 29, 2020 | 20.09 | 21.43 | 19.91 | 21.00 | 94,152 | +0.52(+2.52%) |
Oct 28, 2020 | 20.88 | 21.17 | 20.14 | 20.48 | 58,680 | -0.77(-3.62%) |
Oct 27, 2020 | 21.15 | 21.49 | 20.94 | 21.25 | 45,240 | +0.14(+0.66%) |
Oct 26, 2020 | 19.78 | 21.11 | 19.78 | 21.11 | 52,531 | +0.40(+1.94%) |
Oct 23, 2020 | 21.50 | 21.50 | 20.40 | 20.71 | 41,101 | -0.63(-2.95%) |
Oct 22, 2020 | 21.35 | 21.59 | 19.75 | 21.34 | 91,096 | +0.03(+0.12%) |
Oct 21, 2020 | 21.45 | 22.19 | 21.15 | 21.31 | 39,156 | -0.17(-0.77%) |
Oct 20, 2020 | 23.12 | 23.29 | 21.24 | 21.48 | 105,807 | -1.34(-5.86%) |
Oct 19, 2020 | 24.15 | 24.96 | 22.57 | 22.81 | 95,536 | -1.00(-4.18%) |
Oct 16, 2020 | 21.89 | 24.50 | 21.40 | 23.81 | 234,359 | +1.64(+7.41%) |
Oct 15, 2020 | 21.50 | 22.19 | 21.02 | 22.17 | 45,892 | +0.50(+2.30%) |
Oct 14, 2020 | 21.91 | 22.19 | 21.60 | 21.67 | 48,711 | -0.35(-1.59%) |
Oct 13, 2020 | 21.73 | 22.24 | 21.68 | 22.02 | 38,084 | +0.08(+0.36%) |
Oct 12, 2020 | 21.98 | 22.17 | 21.45 | 21.94 | 44,006 | -0.03(-0.16%) |
Oct 09, 2020 | 22.26 | 22.26 | 21.84 | 21.98 | 38,926 | -0.25(-1.14%) |
Oct 08, 2020 | 22.41 | 22.64 | 21.90 | 22.23 | 42,347 | +0.00(+0.00%) |
Oct 07, 2020 | 21.13 | 22.38 | 21.02 | 22.23 | 57,854 | +1.29(+6.17%) |
Oct 06, 2020 | 21.25 | 21.75 | 20.88 | 20.94 | 41,590 | -0.19(-0.91%) |
Oct 05, 2020 | 21.43 | 21.66 | 20.93 | 21.13 | 48,365 | -0.21(-0.98%) |
Oct 02, 2020 | 21.51 | 22.09 | 20.55 | 21.34 | 74,875 | -0.70(-3.17%) |
Oct 01, 2020 | 20.47 | 22.43 | 20.43 | 22.04 | 163,579 | +1.75(+8.61%) |
Sep 30, 2020 | 19.54 | 20.56 | 19.54 | 20.29 | 130,798 | +0.83(+4.26%) |
Sep 29, 2020 | 19.94 | 20.13 | 19.05 | 19.46 | 100,974 | -0.47(-2.37%) |
Sep 28, 2020 | 19.79 | 20.09 | 19.65 | 19.93 | 67,199 | +0.43(+2.19%) |
Sep 25, 2020 | 18.80 | 19.94 | 18.80 | 19.50 | 68,807 | +0.67(+3.57%) |
Sep 24, 2020 | 19.08 | 19.23 | 18.15 | 18.83 | 77,349 | -0.27(-1.42%) |
Sep 23, 2020 | 19.05 | 20.25 | 19.01 | 19.10 | 96,321 | +0.26(+1.39%) |
Sep 22, 2020 | 17.50 | 18.91 | 17.50 | 18.84 | 86,893 | +1.48(+8.56%) |
Sep 21, 2020 | 18.43 | 18.43 | 17.01 | 17.36 | 99,889 | -1.39(-7.41%) |
Sep 18, 2020 | 18.61 | 19.22 | 18.45 | 18.74 | 160,284 | +0.31(+1.71%) |
Sep 17, 2020 | 18.84 | 19.22 | 18.38 | 18.43 | 43,936 | -0.62(-3.26%) |
Sep 16, 2020 | 19.12 | 19.35 | 18.81 | 19.05 | 68,875 | +0.10(+0.55%) |
Sep 15, 2020 | 19.14 | 19.82 | 18.80 | 18.95 | 57,891 | -0.08(-0.41%) |
Sep 14, 2020 | 19.64 | 19.94 | 18.76 | 19.02 | 54,797 | -0.50(-2.55%) |
Sep 11, 2020 | 20.39 | 20.53 | 19.08 | 19.52 | 65,716 | -0.84(-4.12%) |
Sep 10, 2020 | 20.60 | 20.88 | 20.19 | 20.36 | 42,955 | -0.23(-1.10%) |
Sep 09, 2020 | 20.80 | 21.04 | 20.51 | 20.59 | 75,961 | +0.15(+0.73%) |
Sep 08, 2020 | 19.88 | 21.16 | 19.88 | 20.44 | 95,597 | +0.58(+2.90%) |
Sep 04, 2020 | 21.22 | 21.29 | 19.73 | 19.86 | 99,720 | -1.30(-6.15%) |
Sep 03, 2020 | 21.38 | 21.67 | 20.70 | 21.16 | 88,624 | -0.31(-1.46%) |
Sep 02, 2020 | 21.24 | 21.70 | 20.60 | 21.48 | 51,605 | +0.23(+1.07%) |
Sep 01, 2020 | 20.45 | 21.60 | 20.05 | 21.25 | 86,467 | +1.04(+5.14%) |
Aug 31, 2020 | 20.51 | 20.91 | 20.00 | 20.21 | 137,942 | -0.43(-2.07%) |
Aug 28, 2020 | 20.95 | 21.14 | 20.21 | 20.64 | 79,455 | -0.23(-1.09%) |
Aug 27, 2020 | 20.51 | 21.16 | 20.49 | 20.87 | 79,927 | +0.50(+2.44%) |
Aug 26, 2020 | 20.64 | 20.64 | 19.86 | 20.37 | 84,741 | +0.47(+2.37%) |
Aug 25, 2020 | 20.74 | 20.87 | 19.53 | 19.90 | 121,359 | -0.77(-3.72%) |
Aug 24, 2020 | 20.09 | 20.93 | 20.09 | 20.67 | 95,513 | +0.72(+3.64%) |
Aug 21, 2020 | 19.44 | 20.02 | 19.44 | 19.94 | 68,464 | +0.38(+1.97%) |
Aug 20, 2020 | 19.56 | 19.94 | 19.38 | 19.56 | 75,997 | +0.00(+0.00%) |
Aug 19, 2020 | 19.25 | 19.98 | 19.25 | 19.56 | 89,082 | -0.19(-0.97%) |
Aug 18, 2020 | 20.19 | 20.32 | 19.39 | 19.75 | 100,227 | -0.08(-0.40%) |
Aug 17, 2020 | 19.64 | 19.99 | 19.38 | 19.83 | 91,673 | +0.24(+1.25%) |
Aug 14, 2020 | 19.96 | 20.13 | 19.36 | 19.58 | 92,392 | -0.46(-2.31%) |
Aug 13, 2020 | 19.48 | 20.68 | 19.40 | 20.05 | 80,817 | +0.58(+2.96%) |
Aug 12, 2020 | 18.83 | 19.61 | 18.66 | 19.47 | 91,551 | +0.70(+3.72%) |
Aug 11, 2020 | 18.97 | 19.48 | 18.56 | 18.77 | 73,894 | +0.16(+0.84%) |
Aug 10, 2020 | 18.62 | 19.47 | 18.43 | 18.61 | 85,440 | +0.17(+0.90%) |
Aug 07, 2020 | 18.34 | 18.78 | 18.16 | 18.45 | 73,620 | -0.24(-1.30%) |
Aug 06, 2020 | 17.82 | 18.93 | 17.61 | 18.69 | 121,889 | +0.89(+5.01%) |
Aug 05, 2020 | 16.44 | 17.98 | 16.44 | 17.80 | 111,488 | +1.57(+9.65%) |
Aug 04, 2020 | 16.27 | 16.51 | 16.01 | 16.23 | 63,950 | -0.07(-0.42%) |
Aug 03, 2020 | 16.81 | 17.01 | 15.51 | 16.30 | 120,906 | -0.35(-2.13%) |
Jul 31, 2020 | 14.66 | 17.24 | 14.55 | 16.66 | 254,839 | +1.87(+12.64%) |
Jul 30, 2020 | 15.06 | 15.26 | 14.47 | 14.79 | 101,035 | -0.18(-1.21%) |
Jul 29, 2020 | 15.57 | 15.99 | 14.07 | 14.97 | 303,230 | +2.84(+23.40%) |
Jul 28, 2020 | 11.72 | 12.34 | 11.72 | 12.13 | 23,553 | +0.23(+1.96%) |
Jul 27, 2020 | 12.12 | 12.25 | 11.72 | 11.90 | 36,533 | -0.10(-0.86%) |
Jul 24, 2020 | 12.28 | 12.31 | 11.72 | 12.00 | 24,385 | -0.24(-1.98%) |
Jul 23, 2020 | 12.18 | 12.46 | 12.03 | 12.24 | 17,715 | +0.04(+0.35%) |
Jul 22, 2020 | 12.02 | 12.50 | 12.02 | 12.20 | 17,346 | +0.07(+0.57%) |
Jul 21, 2020 | 12.05 | 12.37 | 11.95 | 12.13 | 20,708 | +0.30(+2.56%) |
Jul 20, 2020 | 12.29 | 12.39 | 11.77 | 11.83 | 25,975 | -0.43(-3.53%) |
Jul 17, 2020 | 12.37 | 12.76 | 12.26 | 12.26 | 31,435 | -0.22(-1.73%) |
Jul 16, 2020 | 12.69 | 12.84 | 12.20 | 12.48 | 33,298 | -0.22(-1.77%) |
Jul 15, 2020 | 12.55 | 12.74 | 12.32 | 12.70 | 70,640 | +0.55(+4.56%) |
Jul 14, 2020 | 11.85 | 12.19 | 11.62 | 12.15 | 31,264 | +0.45(+3.85%) |
Jul 13, 2020 | 11.57 | 11.91 | 11.37 | 11.70 | 26,784 | +0.35(+3.05%) |
Jul 10, 2020 | 10.63 | 11.44 | 10.63 | 11.35 | 29,471 | +0.75(+7.10%) |
Jul 09, 2020 | 11.26 | 11.29 | 10.43 | 10.60 | 36,407 | -0.71(-6.27%) |
Jul 08, 2020 | 11.09 | 11.48 | 10.96 | 11.31 | 29,844 | +0.26(+2.35%) |
Jul 07, 2020 | 11.85 | 12.20 | 10.99 | 11.05 | 41,062 | -0.98(-8.13%) |
Jul 06, 2020 | 11.68 | 12.21 | 11.68 | 12.03 | 57,962 | +0.32(+2.73%) |
Jul 02, 2020 | 11.22 | 11.80 | 11.05 | 11.71 | 71,771 | +0.80(+7.30%) |
Jul 01, 2020 | 11.67 | 11.86 | 10.80 | 10.91 | 63,403 | -0.68(-5.90%) |
Jun 30, 2020 | 11.38 | 11.70 | 11.27 | 11.59 | 52,451 | +0.09(+0.75%) |
Jun 29, 2020 | 12.07 | 12.34 | 11.32 | 11.51 | 109,600 | -0.80(-6.54%) |
Jun 26, 2020 | 10.11 | 12.47 | 9.786 | 12.31 | 163,420 | +1.99(+19.28%) |
Jun 25, 2020 | 9.821 | 10.32 | 9.734 | 10.32 | 18,854 | +0.39(+3.92%) |
Jun 24, 2020 | 10.16 | 10.35 | 9.500 | 9.933 | 29,859 | -0.23(-2.22%) |
Jun 23, 2020 | 10.15 | 10.28 | 9.976 | 10.16 | 13,473 | +0.22(+2.18%) |
Jun 22, 2020 | 9.674 | 10.00 | 9.639 | 9.942 | 35,349 | +0.47(+4.93%) |
Jun 19, 2020 | 9.821 | 9.821 | 9.349 | 9.475 | 51,661 | -0.21(-2.14%) |
Jun 18, 2020 | 9.699 | 10.27 | 9.518 | 9.682 | 23,296 | -0.17(-1.76%) |
Jun 17, 2020 | 9.890 | 10.02 | 9.821 | 9.855 | 30,238 | -0.22(-2.23%) |
Jun 16, 2020 | 10.82 | 10.95 | 10.00 | 10.08 | 32,065 | -0.39(-3.72%) |
Jun 15, 2020 | 9.717 | 10.53 | 9.717 | 10.47 | 48,510 | +0.35(+3.42%) |
Jun 12, 2020 | 10.15 | 10.35 | 9.565 | 10.12 | 40,450 | +0.46(+4.74%) |
Jun 11, 2020 | 9.587 | 9.781 | 9.483 | 9.665 | 51,450 | -0.29(-2.87%) |
Jun 10, 2020 | 9.682 | 10.10 | 9.535 | 9.950 | 23,694 | +0.15(+1.50%) |
Jun 09, 2020 | 9.881 | 9.916 | 9.587 | 9.803 | 21,581 | -0.33(-3.25%) |
Jun 08, 2020 | 10.08 | 10.30 | 10.03 | 10.13 | 33,951 | +0.30(+3.08%) |
Jun 05, 2020 | 9.258 | 10.16 | 9.258 | 9.829 | 43,686 | +0.92(+10.29%) |
Jun 04, 2020 | 9.172 | 9.241 | 8.479 | 8.912 | 35,224 | -0.44(-4.72%) |
Jun 03, 2020 | 8.687 | 9.492 | 8.644 | 9.353 | 42,884 | +0.90(+10.64%) |
Jun 02, 2020 | 8.696 | 9.007 | 8.272 | 8.454 | 25,607 | -0.13(-1.56%) |
Jun 01, 2020 | 8.774 | 8.955 | 8.497 | 8.588 | 30,573 | -0.07(-0.85%) |
May 29, 2020 | 9.189 | 9.743 | 8.462 | 8.661 | 43,455 | -0.65(-6.97%) |
May 28, 2020 | 10.06 | 10.08 | 9.306 | 9.310 | 40,169 | -0.52(-5.28%) |
May 27, 2020 | 9.059 | 9.976 | 8.873 | 9.829 | 51,588 | +0.94(+10.61%) |
May 26, 2020 | 8.644 | 9.042 | 8.445 | 8.886 | 32,847 | +0.62(+7.54%) |
May 22, 2020 | 8.168 | 8.263 | 7.921 | 8.263 | 39,294 | +0.16(+1.92%) |
May 21, 2020 | 7.528 | 8.177 | 7.242 | 8.107 | 80,793 | +0.35(+4.58%) |
May 20, 2020 | 7.277 | 7.770 | 7.277 | 7.753 | 68,903 | +0.57(+7.95%) |
May 19, 2020 | 7.727 | 7.753 | 7.182 | 7.182 | 19,263 | -0.67(-8.59%) |
May 18, 2020 | 7.675 | 8.116 | 7.571 | 7.856 | 36,844 | +0.53(+7.20%) |
May 15, 2020 | 6.861 | 7.363 | 6.861 | 7.329 | 43,339 | +0.51(+7.49%) |
May 14, 2020 | 6.784 | 6.905 | 6.498 | 6.818 | 53,442 | -0.14(-1.99%) |
May 13, 2020 | 7.234 | 7.234 | 6.922 | 6.957 | 43,962 | -0.38(-5.19%) |
May 12, 2020 | 7.787 | 7.787 | 7.103 | 7.337 | 84,145 | -0.45(-5.78%) |
May 11, 2020 | 7.891 | 8.177 | 7.580 | 7.787 | 31,522 | -0.25(-3.12%) |
May 08, 2020 | 8.203 | 8.203 | 7.874 | 8.038 | 33,169 | +0.03(+0.32%) |
May 07, 2020 | 7.597 | 8.030 | 7.597 | 8.012 | 38,165 | +0.64(+8.69%) |
May 06, 2020 | 7.450 | 7.675 | 7.242 | 7.372 | 40,518 | -0.07(-0.93%) |
May 05, 2020 | 8.177 | 8.246 | 7.346 | 7.441 | 38,702 | -0.52(-6.52%) |
May 04, 2020 | 7.337 | 8.030 | 7.277 | 7.960 | 80,182 | +0.50(+6.73%) |