Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.46 | 17.55 | 16.94 | 16.97 | 300,057 | -0.38(-2.19%) |
Apr 29, 2021 | 17.21 | 17.51 | 17.18 | 17.35 | 439,489 | +0.45(+2.64%) |
Apr 28, 2021 | 16.86 | 17.00 | 16.59 | 16.90 | 222,520 | +0.24(+1.42%) |
Apr 27, 2021 | 16.80 | 16.82 | 16.47 | 16.66 | 192,369 | -0.01(-0.06%) |
Apr 26, 2021 | 16.78 | 17.02 | 16.59 | 16.67 | 263,415 | +0.05(+0.29%) |
Apr 23, 2021 | 16.23 | 16.81 | 16.23 | 16.62 | 213,226 | +0.27(+1.62%) |
Apr 22, 2021 | 16.89 | 17.06 | 16.11 | 16.36 | 326,570 | -0.55(-3.25%) |
Apr 21, 2021 | 16.41 | 16.97 | 16.17 | 16.91 | 542,213 | +0.46(+2.82%) |
Apr 20, 2021 | 17.03 | 17.07 | 16.44 | 16.44 | 363,845 | -0.79(-4.57%) |
Apr 19, 2021 | 17.27 | 17.50 | 16.99 | 17.23 | 228,159 | -0.06(-0.33%) |
Apr 16, 2021 | 17.65 | 17.83 | 17.12 | 17.29 | 193,075 | -0.03(-0.16%) |
Apr 15, 2021 | 17.66 | 17.66 | 17.07 | 17.32 | 209,674 | -0.30(-1.72%) |
Apr 14, 2021 | 17.22 | 17.89 | 17.22 | 17.62 | 240,121 | +0.25(+1.42%) |
Apr 13, 2021 | 17.56 | 17.58 | 17.18 | 17.37 | 282,529 | -0.36(-2.03%) |
Apr 12, 2021 | 17.55 | 17.84 | 17.46 | 17.73 | 335,836 | +0.15(+0.86%) |
Apr 09, 2021 | 17.33 | 17.68 | 17.31 | 17.58 | 262,708 | +0.40(+2.32%) |
Apr 08, 2021 | 17.07 | 17.32 | 16.90 | 17.18 | 194,935 | +0.07(+0.39%) |
Apr 07, 2021 | 17.53 | 17.63 | 17.06 | 17.12 | 216,678 | -0.32(-1.85%) |
Apr 06, 2021 | 17.31 | 17.53 | 17.26 | 17.44 | 241,926 | +0.10(+0.60%) |
Apr 05, 2021 | 17.57 | 17.69 | 17.15 | 17.34 | 259,150 | +0.05(+0.27%) |
Apr 01, 2021 | 17.01 | 17.35 | 16.88 | 17.29 | 297,103 | +0.15(+0.89%) |
Mar 31, 2021 | 17.25 | 17.49 | 17.04 | 17.14 | 346,997 | -0.20(-1.15%) |
Mar 30, 2021 | 17.29 | 17.72 | 17.25 | 17.34 | 301,133 | +0.17(+0.99%) |
Mar 29, 2021 | 17.42 | 17.71 | 17.14 | 17.16 | 341,457 | -0.52(-2.95%) |
Mar 26, 2021 | 18.02 | 18.10 | 17.50 | 17.69 | 351,649 | -0.03(-0.16%) |
Mar 25, 2021 | 17.26 | 17.82 | 17.09 | 17.71 | 591,610 | +0.33(+1.91%) |
Mar 24, 2021 | 17.76 | 17.94 | 17.36 | 17.38 | 947,459 | -0.07(-0.38%) |
Mar 23, 2021 | 17.59 | 17.86 | 17.23 | 17.45 | 1,121,387 | -1.07(-5.78%) |
Mar 22, 2021 | 19.18 | 19.18 | 18.29 | 18.52 | 187,339 | -0.86(-4.45%) |
Mar 19, 2021 | 19.20 | 19.53 | 18.61 | 19.38 | 594,418 | +0.02(+0.10%) |
Mar 18, 2021 | 19.35 | 20.24 | 19.25 | 19.36 | 228,015 | +0.13(+0.69%) |
Mar 17, 2021 | 19.43 | 19.81 | 19.11 | 19.23 | 189,641 | -0.11(-0.59%) |
Mar 16, 2021 | 19.31 | 19.43 | 18.84 | 19.34 | 175,488 | -0.19(-0.97%) |
Mar 15, 2021 | 20.13 | 20.13 | 19.16 | 19.53 | 201,024 | -0.67(-3.33%) |
Mar 12, 2021 | 19.90 | 20.28 | 19.89 | 20.21 | 229,896 | +0.40(+2.01%) |
Mar 11, 2021 | 19.79 | 19.81 | 19.37 | 19.81 | 262,934 | +0.02(+0.10%) |
Mar 10, 2021 | 19.60 | 19.85 | 19.20 | 19.79 | 316,985 | +0.41(+2.10%) |
Mar 09, 2021 | 19.55 | 19.58 | 18.82 | 19.38 | 287,376 | -0.27(-1.39%) |
Mar 08, 2021 | 18.51 | 19.74 | 18.48 | 19.66 | 471,537 | +1.30(+7.11%) |
Mar 05, 2021 | 18.58 | 18.58 | 17.87 | 18.35 | 286,105 | +0.26(+1.41%) |
Mar 04, 2021 | 18.07 | 18.62 | 17.90 | 18.10 | 202,646 | +0.01(+0.05%) |
Mar 03, 2021 | 18.04 | 18.61 | 18.04 | 18.09 | 293,938 | +0.14(+0.79%) |
Mar 02, 2021 | 18.18 | 18.57 | 17.91 | 17.95 | 224,123 | -0.25(-1.35%) |
Mar 01, 2021 | 17.93 | 18.34 | 17.44 | 18.19 | 386,431 | +0.65(+3.72%) |
Feb 26, 2021 | 17.81 | 18.36 | 17.41 | 17.54 | 326,418 | -0.34(-1.90%) |
Feb 25, 2021 | 18.41 | 18.58 | 17.70 | 17.88 | 253,107 | -0.27(-1.51%) |
Feb 24, 2021 | 17.96 | 18.27 | 17.86 | 18.16 | 332,402 | +0.27(+1.53%) |
Feb 23, 2021 | 18.39 | 18.39 | 17.87 | 17.88 | 237,793 | -0.38(-2.07%) |
Feb 22, 2021 | 18.00 | 18.48 | 18.00 | 18.26 | 254,421 | +0.22(+1.20%) |
Feb 19, 2021 | 17.72 | 18.05 | 17.72 | 18.04 | 165,061 | +0.43(+2.47%) |
Feb 18, 2021 | 17.76 | 17.99 | 17.59 | 17.61 | 96,107 | -0.29(-1.64%) |
Feb 17, 2021 | 18.18 | 18.31 | 17.76 | 17.90 | 167,589 | -0.47(-2.57%) |
Feb 16, 2021 | 18.30 | 18.62 | 18.19 | 18.37 | 136,052 | +0.35(+1.94%) |
Feb 12, 2021 | 18.00 | 18.51 | 17.85 | 18.02 | 172,996 | -0.09(-0.47%) |
Feb 11, 2021 | 18.83 | 18.90 | 17.77 | 18.11 | 209,311 | -0.13(-0.73%) |
Feb 10, 2021 | 18.36 | 18.54 | 18.15 | 18.24 | 180,323 | +0.06(+0.31%) |
Feb 09, 2021 | 17.68 | 18.42 | 17.67 | 18.18 | 236,181 | +0.49(+2.78%) |
Feb 08, 2021 | 17.11 | 17.71 | 17.11 | 17.69 | 129,632 | +0.66(+3.88%) |
Feb 05, 2021 | 17.31 | 17.31 | 16.76 | 17.03 | 99,671 | -0.07(-0.39%) |
Feb 04, 2021 | 16.76 | 17.16 | 16.76 | 17.10 | 162,123 | +0.41(+2.43%) |
Feb 03, 2021 | 16.94 | 17.00 | 16.35 | 16.69 | 113,414 | -0.25(-1.45%) |
Feb 02, 2021 | 16.56 | 16.98 | 16.38 | 16.94 | 150,815 | +0.60(+3.70%) |
Feb 01, 2021 | 16.05 | 16.44 | 15.71 | 16.33 | 125,742 | +0.41(+2.55%) |
Jan 29, 2021 | 16.55 | 16.59 | 15.64 | 15.93 | 207,067 | -0.67(-4.04%) |
Jan 28, 2021 | 16.39 | 16.84 | 16.24 | 16.60 | 266,722 | +0.53(+3.29%) |
Jan 27, 2021 | 16.20 | 16.50 | 15.66 | 16.07 | 262,580 | -0.72(-4.28%) |
Jan 26, 2021 | 17.01 | 17.09 | 16.70 | 16.79 | 208,524 | -0.18(-1.06%) |
Jan 25, 2021 | 16.73 | 17.13 | 16.55 | 16.96 | 270,412 | +0.05(+0.28%) |
Jan 22, 2021 | 16.60 | 16.96 | 16.31 | 16.92 | 250,977 | +0.25(+1.47%) |
Jan 21, 2021 | 17.51 | 18.32 | 16.40 | 16.67 | 398,571 | -0.29(-1.73%) |
Jan 20, 2021 | 16.89 | 17.25 | 16.79 | 16.96 | 225,233 | +0.18(+1.07%) |
Jan 19, 2021 | 16.55 | 17.16 | 16.23 | 16.79 | 289,409 | +0.32(+1.95%) |
Jan 15, 2021 | 16.37 | 16.73 | 16.34 | 16.46 | 206,538 | -0.31(-1.86%) |
Jan 14, 2021 | 16.54 | 16.95 | 16.38 | 16.78 | 246,263 | +0.41(+2.48%) |
Jan 13, 2021 | 16.36 | 16.47 | 16.13 | 16.37 | 205,949 | -0.07(-0.40%) |
Jan 12, 2021 | 16.38 | 16.68 | 16.32 | 16.44 | 101,062 | +0.20(+1.22%) |
Jan 11, 2021 | 15.81 | 16.41 | 15.81 | 16.24 | 148,814 | +0.17(+1.06%) |
Jan 08, 2021 | 16.72 | 16.72 | 15.75 | 16.07 | 266,002 | -0.33(-2.02%) |
Jan 07, 2021 | 16.11 | 16.59 | 16.02 | 16.40 | 286,319 | +0.33(+2.06%) |
Jan 06, 2021 | 15.12 | 16.39 | 15.12 | 16.07 | 412,284 | +1.49(+10.25%) |
Jan 05, 2021 | 14.11 | 14.92 | 14.00 | 14.57 | 263,157 | +0.39(+2.73%) |
Jan 04, 2021 | 14.10 | 14.27 | 13.71 | 14.19 | 245,668 | +0.28(+2.04%) |
Dec 31, 2020 | 13.90 | 13.90 | 13.90 | 164,394 | +0.04(+0.27%) | |
Dec 30, 2020 | 14.00 | 14.18 | 13.76 | 13.86 | 164,394 | -0.07(-0.47%) |
Dec 29, 2020 | 14.27 | 14.27 | 13.76 | 13.93 | 98,487 | -0.27(-1.93%) |
Dec 28, 2020 | 14.22 | 14.38 | 14.07 | 14.20 | 158,140 | +0.07(+0.47%) |
Dec 24, 2020 | 14.22 | 14.22 | 13.97 | 14.14 | 58,617 | -0.01(-0.07%) |
Dec 23, 2020 | 14.02 | 14.26 | 13.89 | 14.15 | 127,401 | +0.30(+2.18%) |
Dec 22, 2020 | 14.03 | 14.13 | 13.77 | 13.85 | 128,106 | -0.14(-1.01%) |
Dec 21, 2020 | 14.01 | 14.04 | 13.59 | 13.99 | 292,894 | +0.05(+0.34%) |
Dec 18, 2020 | 13.92 | 14.13 | 13.69 | 13.94 | 722,248 | +0.02(+0.14%) |
Dec 17, 2020 | 13.98 | 13.98 | 13.65 | 13.92 | 169,514 | -0.08(-0.54%) |
Dec 16, 2020 | 14.21 | 14.21 | 13.82 | 14.00 | 159,527 | -0.11(-0.80%) |
Dec 15, 2020 | 13.80 | 14.19 | 13.60 | 14.11 | 164,702 | +0.45(+3.32%) |
Dec 14, 2020 | 13.93 | 13.93 | 13.52 | 13.66 | 121,427 | +0.02(+0.14%) |
Dec 11, 2020 | 13.43 | 13.74 | 13.43 | 13.64 | 151,297 | -0.07(-0.48%) |
Dec 10, 2020 | 13.57 | 13.74 | 13.40 | 13.70 | 207,453 | -0.14(-1.02%) |
Dec 09, 2020 | 13.98 | 14.11 | 13.60 | 13.84 | 311,078 | +0.03(+0.20%) |
Dec 08, 2020 | 13.53 | 13.87 | 13.49 | 13.82 | 92,612 | +0.05(+0.34%) |
Dec 07, 2020 | 13.69 | 13.85 | 13.44 | 13.77 | 107,916 | -0.01(-0.07%) |
Dec 04, 2020 | 13.39 | 13.83 | 13.34 | 13.78 | 165,534 | +0.60(+4.57%) |
Dec 03, 2020 | 13.29 | 13.36 | 12.96 | 13.18 | 93,876 | -0.10(-0.78%) |
Dec 02, 2020 | 12.99 | 13.40 | 12.88 | 13.28 | 142,191 | +0.33(+2.54%) |
Dec 01, 2020 | 12.89 | 13.11 | 12.74 | 12.95 | 180,535 | +0.43(+3.46%) |
Nov 30, 2020 | 13.00 | 13.08 | 12.40 | 12.52 | 387,795 | -0.69(-5.20%) |
Nov 27, 2020 | 13.34 | 13.35 | 12.96 | 13.20 | 122,079 | -0.20(-1.48%) |
Nov 25, 2020 | 13.33 | 13.54 | 13.08 | 13.40 | 120,698 | -0.12(-0.90%) |
Nov 24, 2020 | 13.27 | 13.85 | 13.22 | 13.52 | 192,259 | +0.56(+4.36%) |
Nov 23, 2020 | 12.68 | 12.99 | 12.25 | 12.96 | 313,904 | +0.54(+4.32%) |
Nov 20, 2020 | 12.51 | 12.51 | 12.18 | 12.42 | 110,073 | -0.29(-2.29%) |
Nov 19, 2020 | 12.58 | 12.77 | 12.43 | 12.72 | 161,702 | +0.08(+0.60%) |
Nov 18, 2020 | 12.82 | 13.15 | 12.64 | 12.64 | 361,394 | -0.04(-0.30%) |
Nov 17, 2020 | 12.70 | 12.93 | 12.47 | 12.68 | 236,883 | -0.31(-2.39%) |
Nov 16, 2020 | 12.83 | 13.25 | 12.49 | 12.99 | 177,327 | +0.70(+5.67%) |
Nov 13, 2020 | 12.19 | 12.56 | 12.03 | 12.29 | 268,595 | +0.38(+3.16%) |
Nov 12, 2020 | 12.19 | 12.39 | 11.64 | 11.92 | 455,817 | -0.55(-4.38%) |
Nov 11, 2020 | 13.10 | 13.10 | 12.31 | 12.46 | 165,499 | -0.56(-4.34%) |
Nov 10, 2020 | 13.20 | 13.35 | 12.88 | 13.03 | 337,081 | +0.08(+0.58%) |
Nov 09, 2020 | 13.09 | 13.46 | 12.67 | 12.95 | 410,896 | +1.53(+13.44%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.37 | 11.42 | 109,542 | -0.34(-2.88%) |
Nov 05, 2020 | 11.06 | 11.92 | 11.05 | 11.76 | 254,629 | +0.76(+6.94%) |
Nov 04, 2020 | 11.74 | 11.74 | 10.87 | 10.99 | 302,384 | -1.06(-8.82%) |
Nov 03, 2020 | 12.07 | 12.14 | 11.77 | 12.06 | 170,678 | +0.24(+2.07%) |
Nov 02, 2020 | 11.53 | 11.83 | 11.27 | 11.81 | 278,866 | +0.52(+4.58%) |
Oct 30, 2020 | 11.34 | 11.74 | 11.19 | 11.29 | 297,707 | +0.12(+1.10%) |
Oct 29, 2020 | 10.75 | 11.21 | 10.69 | 11.17 | 216,467 | +0.42(+3.94%) |
Oct 28, 2020 | 10.61 | 11.08 | 10.61 | 10.75 | 246,518 | -0.24(-2.23%) |
Oct 27, 2020 | 11.36 | 11.55 | 10.96 | 10.99 | 197,521 | -0.42(-3.71%) |
Oct 26, 2020 | 11.43 | 11.49 | 11.24 | 11.42 | 326,031 | -0.10(-0.90%) |
Oct 23, 2020 | 11.52 | 12.01 | 11.23 | 11.52 | 244,264 | +0.47(+4.26%) |
Oct 22, 2020 | 11.09 | 11.87 | 10.75 | 11.05 | 256,791 | +0.30(+2.80%) |
Oct 21, 2020 | 10.67 | 10.95 | 10.62 | 10.75 | 87,361 | +0.07(+0.62%) |
Oct 20, 2020 | 10.64 | 10.91 | 10.63 | 10.68 | 96,201 | +0.24(+2.25%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.33 | 10.45 | 123,308 | +0.05(+0.45%) |
Oct 16, 2020 | 10.32 | 10.54 | 10.20 | 10.40 | 170,847 | +0.03(+0.27%) |
Oct 15, 2020 | 9.892 | 10.43 | 9.892 | 10.37 | 137,650 | +0.34(+3.38%) |
Oct 14, 2020 | 10.38 | 10.54 | 10.01 | 10.03 | 158,415 | -0.48(-4.57%) |
Oct 13, 2020 | 10.78 | 10.94 | 10.49 | 10.51 | 167,885 | -0.40(-3.62%) |
Oct 12, 2020 | 10.69 | 10.98 | 10.64 | 10.91 | 88,524 | +0.15(+1.40%) |
Oct 09, 2020 | 11.14 | 11.15 | 10.74 | 10.76 | 140,247 | -0.16(-1.47%) |
Oct 08, 2020 | 10.70 | 11.08 | 10.43 | 10.92 | 162,771 | +0.41(+3.94%) |
Oct 07, 2020 | 10.31 | 10.57 | 10.31 | 10.50 | 293,093 | +0.36(+3.53%) |
Oct 06, 2020 | 10.64 | 10.86 | 10.15 | 10.15 | 268,945 | -0.27(-2.62%) |
Oct 05, 2020 | 10.19 | 10.47 | 10.14 | 10.42 | 158,577 | +0.43(+4.34%) |
Oct 02, 2020 | 9.393 | 10.07 | 9.393 | 9.986 | 170,316 | +0.30(+3.11%) |
Oct 01, 2020 | 9.431 | 9.694 | 9.374 | 9.685 | 212,132 | +0.16(+1.68%) |
Sep 30, 2020 | 9.610 | 9.817 | 9.431 | 9.525 | 210,984 | -0.03(-0.30%) |
Sep 29, 2020 | 9.440 | 9.591 | 9.308 | 9.553 | 253,416 | +0.12(+1.30%) |
Sep 28, 2020 | 9.355 | 9.657 | 9.355 | 9.431 | 163,424 | +0.31(+3.41%) |
Sep 25, 2020 | 9.064 | 9.261 | 9.054 | 9.120 | 143,435 | +0.06(+0.62%) |
Sep 24, 2020 | 8.631 | 9.233 | 8.471 | 9.064 | 279,321 | +0.48(+5.59%) |
Sep 23, 2020 | 8.922 | 9.205 | 8.555 | 8.584 | 228,312 | -0.38(-4.20%) |
Sep 22, 2020 | 9.233 | 9.384 | 8.895 | 8.960 | 202,896 | -0.31(-3.35%) |
Sep 21, 2020 | 9.666 | 9.798 | 9.139 | 9.271 | 229,421 | -0.70(-6.99%) |
Sep 18, 2020 | 10.10 | 10.10 | 9.675 | 9.967 | 722,276 | -0.09(-0.94%) |
Sep 17, 2020 | 10.15 | 10.19 | 10.01 | 10.06 | 193,584 | -0.14(-1.38%) |
Sep 16, 2020 | 10.25 | 10.39 | 10.13 | 10.20 | 297,447 | -0.10(-1.00%) |
Sep 15, 2020 | 10.52 | 10.56 | 10.21 | 10.31 | 175,377 | -0.14(-1.35%) |
Sep 14, 2020 | 10.15 | 10.48 | 9.958 | 10.45 | 186,578 | +0.44(+4.42%) |
Sep 11, 2020 | 10.15 | 10.15 | 9.799 | 10.00 | 198,309 | -0.18(-1.75%) |
Sep 10, 2020 | 10.54 | 10.56 | 10.16 | 10.18 | 171,528 | -0.28(-2.68%) |
Sep 09, 2020 | 10.84 | 10.84 | 10.39 | 10.46 | 176,173 | -0.27(-2.53%) |
Sep 08, 2020 | 11.42 | 11.45 | 10.73 | 10.73 | 238,940 | -0.91(-7.80%) |
Sep 04, 2020 | 11.84 | 11.85 | 11.28 | 11.64 | 318,514 | +0.18(+1.55%) |
Sep 03, 2020 | 11.02 | 11.95 | 11.02 | 11.46 | 404,922 | +0.66(+6.15%) |
Sep 02, 2020 | 10.37 | 10.87 | 10.25 | 10.80 | 308,920 | +0.37(+3.50%) |
Sep 01, 2020 | 10.17 | 10.52 | 10.02 | 10.44 | 220,771 | +0.15(+1.46%) |
Aug 31, 2020 | 10.53 | 10.60 | 10.29 | 10.29 | 246,048 | -0.26(-2.48%) |
Aug 28, 2020 | 10.76 | 10.76 | 10.34 | 10.55 | 196,920 | -0.04(-0.35%) |
Aug 27, 2020 | 10.61 | 10.82 | 10.48 | 10.59 | 191,220 | +0.05(+0.44%) |
Aug 26, 2020 | 11.15 | 11.20 | 10.51 | 10.54 | 204,184 | -0.65(-5.77%) |
Aug 25, 2020 | 11.22 | 11.31 | 10.99 | 11.18 | 153,043 | +0.14(+1.27%) |
Aug 24, 2020 | 10.58 | 11.10 | 10.39 | 11.04 | 131,230 | +0.55(+5.26%) |
Aug 21, 2020 | 10.44 | 10.60 | 10.32 | 10.49 | 160,806 | -0.06(-0.53%) |
Aug 20, 2020 | 10.46 | 10.72 | 10.46 | 10.55 | 105,421 | -0.20(-1.83%) |
Aug 19, 2020 | 10.70 | 10.97 | 10.58 | 10.74 | 164,379 | +0.14(+1.32%) |
Aug 18, 2020 | 10.85 | 10.85 | 10.54 | 10.60 | 150,152 | -0.31(-2.83%) |
Aug 17, 2020 | 11.12 | 11.17 | 10.76 | 10.91 | 172,499 | -0.28(-2.51%) |
Aug 14, 2020 | 10.88 | 11.39 | 10.87 | 11.19 | 173,200 | +0.17(+1.53%) |
Aug 13, 2020 | 11.10 | 11.16 | 10.95 | 11.03 | 137,742 | -0.22(-2.00%) |
Aug 12, 2020 | 11.57 | 11.57 | 11.07 | 11.25 | 162,708 | +0.00(+0.00%) |
Aug 11, 2020 | 11.46 | 11.65 | 11.19 | 11.25 | 250,608 | +0.13(+1.18%) |
Aug 10, 2020 | 10.96 | 11.57 | 10.91 | 11.12 | 246,498 | +0.26(+2.41%) |
Aug 07, 2020 | 10.28 | 10.90 | 10.18 | 10.86 | 228,334 | +0.45(+4.32%) |
Aug 06, 2020 | 10.46 | 10.60 | 10.29 | 10.41 | 160,823 | -0.09(-0.89%) |
Aug 05, 2020 | 10.29 | 10.52 | 10.15 | 10.50 | 176,661 | +0.40(+3.98%) |
Aug 04, 2020 | 10.04 | 10.13 | 9.893 | 10.10 | 215,776 | -0.06(-0.55%) |
Aug 03, 2020 | 10.07 | 10.22 | 9.939 | 10.15 | 241,620 | +0.12(+1.21%) |
Jul 31, 2020 | 10.07 | 10.23 | 9.696 | 10.03 | 267,654 | -0.21(-2.01%) |
Jul 30, 2020 | 10.16 | 10.40 | 10.07 | 10.24 | 224,309 | -0.32(-3.01%) |
Jul 29, 2020 | 10.28 | 10.58 | 10.20 | 10.56 | 165,915 | +0.27(+2.64%) |
Jul 28, 2020 | 10.12 | 10.43 | 10.06 | 10.29 | 196,772 | +0.03(+0.27%) |
Jul 27, 2020 | 10.27 | 10.41 | 9.958 | 10.26 | 244,700 | -0.03(-0.27%) |
Jul 24, 2020 | 10.15 | 10.43 | 10.14 | 10.29 | 286,673 | +0.03(+0.27%) |
Jul 23, 2020 | 9.574 | 10.52 | 9.574 | 10.26 | 415,654 | +0.71(+7.45%) |
Jul 22, 2020 | 9.490 | 9.574 | 9.294 | 9.546 | 247,631 | -0.14(-1.45%) |
Jul 21, 2020 | 9.125 | 9.724 | 9.125 | 9.687 | 330,086 | +0.70(+7.81%) |
Jul 20, 2020 | 9.209 | 9.415 | 8.929 | 8.985 | 342,029 | -0.37(-4.00%) |
Jul 17, 2020 | 9.649 | 9.668 | 9.284 | 9.359 | 417,455 | -0.31(-3.19%) |
Jul 16, 2020 | 9.696 | 9.903 | 9.490 | 9.668 | 218,019 | -0.19(-1.90%) |
Jul 15, 2020 | 9.481 | 9.911 | 9.368 | 9.855 | 380,638 | +0.76(+8.33%) |
Jul 14, 2020 | 9.462 | 9.537 | 8.985 | 9.097 | 311,042 | -0.39(-4.14%) |
Jul 13, 2020 | 9.630 | 9.691 | 9.106 | 9.490 | 340,657 | +0.06(+0.60%) |
Jul 10, 2020 | 8.732 | 9.537 | 8.638 | 9.434 | 427,285 | +0.72(+8.27%) |
Jul 09, 2020 | 9.116 | 9.116 | 8.601 | 8.713 | 289,855 | -0.51(-5.58%) |
Jul 08, 2020 | 9.088 | 9.265 | 8.929 | 9.228 | 230,569 | +0.00(+0.00%) |
Jul 07, 2020 | 9.359 | 9.462 | 9.125 | 9.228 | 233,515 | -0.35(-3.62%) |
Jul 06, 2020 | 9.818 | 9.883 | 9.284 | 9.574 | 230,587 | +0.11(+1.19%) |
Jul 02, 2020 | 9.836 | 9.958 | 9.350 | 9.462 | 289,451 | +0.06(+0.60%) |
Jul 01, 2020 | 10.16 | 10.26 | 9.350 | 9.406 | 307,207 | -0.73(-7.20%) |
Jun 30, 2020 | 9.602 | 10.26 | 9.602 | 10.14 | 297,291 | +0.37(+3.74%) |
Jun 29, 2020 | 9.163 | 9.799 | 9.078 | 9.771 | 271,040 | +0.81(+9.09%) |
Jun 26, 2020 | 9.630 | 9.630 | 8.793 | 8.957 | 617,261 | -0.96(-9.72%) |
Jun 25, 2020 | 9.284 | 9.930 | 9.210 | 9.921 | 250,889 | +0.46(+4.85%) |
Jun 24, 2020 | 9.827 | 9.827 | 9.289 | 9.462 | 393,745 | -0.56(-5.60%) |
Jun 23, 2020 | 10.30 | 10.37 | 9.967 | 10.02 | 256,954 | -0.13(-1.29%) |
Jun 22, 2020 | 10.09 | 10.22 | 9.808 | 10.15 | 234,366 | -0.06(-0.55%) |
Jun 19, 2020 | 10.56 | 10.56 | 9.733 | 10.21 | 647,819 | -0.20(-1.89%) |
Jun 18, 2020 | 10.06 | 10.88 | 9.963 | 10.41 | 454,008 | +0.45(+4.51%) |
Jun 17, 2020 | 10.44 | 10.56 | 9.893 | 9.958 | 512,875 | -0.48(-4.57%) |
Jun 16, 2020 | 10.61 | 10.61 | 9.967 | 10.44 | 278,927 | +0.39(+3.91%) |
Jun 15, 2020 | 9.471 | 10.24 | 9.303 | 10.04 | 373,658 | +0.00(+0.00%) |
Jun 12, 2020 | 10.34 | 10.41 | 9.524 | 10.04 | 404,954 | +0.27(+2.78%) |
Jun 11, 2020 | 10.39 | 10.48 | 9.548 | 9.771 | 299,913 | -1.48(-13.15%) |
Jun 10, 2020 | 12.01 | 12.10 | 10.99 | 11.25 | 302,309 | -1.00(-8.20%) |
Jun 09, 2020 | 11.92 | 12.61 | 11.83 | 12.26 | 356,752 | +0.07(+0.53%) |
Jun 08, 2020 | 12.35 | 12.53 | 11.92 | 12.19 | 313,533 | +0.29(+2.42%) |
Jun 05, 2020 | 12.10 | 12.72 | 11.90 | 11.90 | 593,405 | +0.47(+4.07%) |
Jun 04, 2020 | 10.64 | 11.48 | 10.56 | 11.44 | 607,499 | +0.83(+7.81%) |
Jun 03, 2020 | 10.43 | 10.79 | 10.35 | 10.61 | 364,219 | +0.52(+5.17%) |
Jun 02, 2020 | 10.30 | 10.44 | 9.985 | 10.09 | 280,906 | +0.02(+0.18%) |
Jun 01, 2020 | 10.39 | 10.51 | 10.06 | 10.07 | 337,276 | -0.12(-1.19%) |
May 29, 2020 | 10.41 | 10.65 | 9.892 | 10.19 | 436,726 | -0.42(-3.95%) |
May 28, 2020 | 11.75 | 11.75 | 10.58 | 10.61 | 380,990 | -0.86(-7.47%) |
May 27, 2020 | 11.36 | 11.78 | 11.14 | 11.46 | 445,864 | +0.66(+6.12%) |
May 26, 2020 | 10.26 | 10.90 | 10.26 | 10.80 | 337,527 | +0.89(+9.01%) |
May 22, 2020 | 9.985 | 10.05 | 9.588 | 9.910 | 115,521 | +0.06(+0.57%) |
May 21, 2020 | 9.929 | 10.17 | 9.799 | 9.855 | 174,637 | -0.15(-1.49%) |
May 20, 2020 | 9.594 | 10.12 | 9.473 | 10.00 | 287,110 | +0.70(+7.50%) |
May 19, 2020 | 9.575 | 9.855 | 9.166 | 9.306 | 434,565 | -0.37(-3.85%) |
May 18, 2020 | 8.245 | 9.687 | 8.245 | 9.678 | 542,770 | +1.87(+23.96%) |
May 15, 2020 | 7.779 | 7.910 | 7.686 | 7.807 | 496,904 | -0.01(-0.12%) |
May 14, 2020 | 7.854 | 8.077 | 7.538 | 7.817 | 583,387 | -0.33(-4.11%) |
May 13, 2020 | 8.152 | 8.208 | 7.756 | 8.152 | 359,412 | -0.20(-2.45%) |
May 12, 2020 | 9.240 | 9.259 | 8.310 | 8.356 | 251,518 | -0.85(-9.20%) |
May 11, 2020 | 9.603 | 9.603 | 9.147 | 9.203 | 262,769 | -0.69(-6.96%) |
May 08, 2020 | 9.501 | 9.929 | 9.259 | 9.892 | 256,512 | +0.70(+7.59%) |
May 07, 2020 | 9.008 | 9.454 | 8.971 | 9.194 | 275,579 | +0.33(+3.67%) |
May 06, 2020 | 9.054 | 9.166 | 8.589 | 8.868 | 290,707 | -0.14(-1.55%) |
May 05, 2020 | 9.371 | 9.585 | 8.952 | 9.008 | 237,181 | -0.05(-0.51%) |
May 04, 2020 | 9.240 | 9.352 | 8.887 | 9.054 | 261,355 | -0.47(-4.89%) |