Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.84 | 13.84 | 13.56 | 13.60 | 68,197 | -0.18(-1.32%) |
Apr 29, 2021 | 14.04 | 14.04 | 13.62 | 13.78 | 58,372 | -0.11(-0.81%) |
Apr 28, 2021 | 14.08 | 14.10 | 13.76 | 13.89 | 41,083 | -0.10(-0.68%) |
Apr 27, 2021 | 13.94 | 14.21 | 13.84 | 13.99 | 54,013 | +0.03(+0.19%) |
Apr 26, 2021 | 13.99 | 13.99 | 13.63 | 13.96 | 55,988 | -0.11(-0.80%) |
Apr 23, 2021 | 13.96 | 14.19 | 13.88 | 14.08 | 62,187 | +0.22(+1.56%) |
Apr 22, 2021 | 14.14 | 14.16 | 13.67 | 13.86 | 90,981 | -0.21(-1.48%) |
Apr 21, 2021 | 13.87 | 14.27 | 13.73 | 14.07 | 50,377 | +0.19(+1.37%) |
Apr 20, 2021 | 13.92 | 14.09 | 13.59 | 13.88 | 79,768 | -0.19(-1.35%) |
Apr 19, 2021 | 14.21 | 14.23 | 13.91 | 14.07 | 55,999 | -0.22(-1.51%) |
Apr 16, 2021 | 14.49 | 14.49 | 14.12 | 14.28 | 53,864 | -0.11(-0.78%) |
Apr 15, 2021 | 14.49 | 14.60 | 14.29 | 14.40 | 88,416 | +0.10(+0.73%) |
Apr 14, 2021 | 14.73 | 14.73 | 14.25 | 14.29 | 62,767 | -0.31(-2.13%) |
Apr 13, 2021 | 14.92 | 15.03 | 14.52 | 14.60 | 44,092 | -0.29(-1.97%) |
Apr 12, 2021 | 14.72 | 15.05 | 14.64 | 14.90 | 77,520 | +0.14(+0.94%) |
Apr 09, 2021 | 14.87 | 14.87 | 14.60 | 14.76 | 45,657 | +0.10(+0.65%) |
Apr 08, 2021 | 14.79 | 14.90 | 14.39 | 14.66 | 63,121 | -0.17(-1.17%) |
Apr 07, 2021 | 15.27 | 15.27 | 14.82 | 14.84 | 77,799 | -0.37(-2.45%) |
Apr 06, 2021 | 15.64 | 15.74 | 15.11 | 15.21 | 82,896 | -0.42(-2.71%) |
Apr 05, 2021 | 15.31 | 15.73 | 15.14 | 15.63 | 75,360 | +0.42(+2.79%) |
Apr 01, 2021 | 15.25 | 15.33 | 14.85 | 15.21 | 72,243 | +0.03(+0.17%) |
Mar 31, 2021 | 15.39 | 15.49 | 15.17 | 15.18 | 90,518 | -0.16(-1.02%) |
Mar 30, 2021 | 15.20 | 15.47 | 15.06 | 15.34 | 65,614 | +0.20(+1.31%) |
Mar 29, 2021 | 15.07 | 15.42 | 15.07 | 15.14 | 95,437 | +0.18(+1.21%) |
Mar 26, 2021 | 14.54 | 14.99 | 14.49 | 14.96 | 76,520 | +0.48(+3.35%) |
Mar 25, 2021 | 13.85 | 14.62 | 13.75 | 14.47 | 95,941 | +0.42(+2.95%) |
Mar 24, 2021 | 14.81 | 14.90 | 14.02 | 14.06 | 102,497 | -0.59(-4.02%) |
Mar 23, 2021 | 14.66 | 14.90 | 14.32 | 14.65 | 115,622 | -0.07(-0.47%) |
Mar 22, 2021 | 14.50 | 14.78 | 14.09 | 14.72 | 111,801 | +0.22(+1.49%) |
Mar 19, 2021 | 14.08 | 14.57 | 13.87 | 14.50 | 423,751 | +0.66(+4.75%) |
Mar 18, 2021 | 14.43 | 14.51 | 13.76 | 13.84 | 137,600 | -0.67(-4.65%) |
Mar 17, 2021 | 15.21 | 15.21 | 14.21 | 14.52 | 193,182 | -0.73(-4.77%) |
Mar 16, 2021 | 15.37 | 15.52 | 14.97 | 15.24 | 116,685 | -0.17(-1.12%) |
Mar 15, 2021 | 15.04 | 15.48 | 14.85 | 15.42 | 173,442 | +0.52(+3.48%) |
Mar 12, 2021 | 14.67 | 15.00 | 14.66 | 14.90 | 94,552 | +0.28(+1.89%) |
Mar 11, 2021 | 14.53 | 14.96 | 14.41 | 14.62 | 96,637 | +0.27(+1.87%) |
Mar 10, 2021 | 13.76 | 14.60 | 13.76 | 14.35 | 160,768 | +0.77(+5.67%) |
Mar 09, 2021 | 13.83 | 13.92 | 13.55 | 13.58 | 113,976 | -0.14(-1.01%) |
Mar 08, 2021 | 13.64 | 13.89 | 13.44 | 13.72 | 121,064 | +0.15(+1.08%) |
Mar 05, 2021 | 13.01 | 13.59 | 12.82 | 13.57 | 157,779 | +0.61(+4.74%) |
Mar 04, 2021 | 13.18 | 13.67 | 12.63 | 12.96 | 149,193 | -0.12(-0.93%) |
Mar 03, 2021 | 12.70 | 13.26 | 12.58 | 13.08 | 158,418 | +0.48(+3.85%) |
Mar 02, 2021 | 12.70 | 12.88 | 12.53 | 12.60 | 87,973 | -0.10(-0.82%) |
Mar 01, 2021 | 12.35 | 12.83 | 12.25 | 12.70 | 79,915 | +0.52(+4.26%) |
Feb 26, 2021 | 12.28 | 12.56 | 12.16 | 12.18 | 103,221 | +0.06(+0.50%) |
Feb 25, 2021 | 12.48 | 12.73 | 12.09 | 12.12 | 111,531 | -0.33(-2.63%) |
Feb 24, 2021 | 12.55 | 12.60 | 12.11 | 12.45 | 130,644 | -0.04(-0.34%) |
Feb 23, 2021 | 12.92 | 13.02 | 12.28 | 12.49 | 146,634 | -0.59(-4.54%) |
Feb 22, 2021 | 13.13 | 13.33 | 12.92 | 13.08 | 78,658 | -0.03(-0.26%) |
Feb 19, 2021 | 13.02 | 13.38 | 12.96 | 13.12 | 124,879 | +0.15(+1.19%) |
Feb 18, 2021 | 12.91 | 13.01 | 12.61 | 12.96 | 153,118 | -0.03(-0.26%) |
Feb 17, 2021 | 13.20 | 13.24 | 12.78 | 13.00 | 151,419 | -0.09(-0.66%) |
Feb 16, 2021 | 13.50 | 13.59 | 12.88 | 13.08 | 164,436 | -0.41(-3.06%) |
Feb 12, 2021 | 13.52 | 13.71 | 13.30 | 13.50 | 81,200 | -0.03(-0.25%) |
Feb 11, 2021 | 13.97 | 14.02 | 13.35 | 13.53 | 128,679 | -0.28(-2.00%) |
Feb 10, 2021 | 14.04 | 14.13 | 13.39 | 13.81 | 153,676 | -0.15(-1.11%) |
Feb 09, 2021 | 14.20 | 14.30 | 13.82 | 13.96 | 145,775 | -0.18(-1.28%) |
Feb 08, 2021 | 13.76 | 14.18 | 13.51 | 14.14 | 222,361 | +0.34(+2.43%) |
Feb 05, 2021 | 14.47 | 14.47 | 13.15 | 13.81 | 246,971 | -0.37(-2.61%) |
Feb 04, 2021 | 14.03 | 14.23 | 13.67 | 14.18 | 202,695 | +0.25(+1.79%) |
Feb 03, 2021 | 13.39 | 14.07 | 13.32 | 13.93 | 118,494 | +0.40(+2.93%) |
Feb 02, 2021 | 13.83 | 13.84 | 13.13 | 13.53 | 196,156 | -0.34(-2.42%) |
Feb 01, 2021 | 14.48 | 14.48 | 13.44 | 13.87 | 183,519 | -0.46(-3.24%) |
Jan 29, 2021 | 14.12 | 14.90 | 14.12 | 14.33 | 143,350 | +0.25(+1.77%) |
Jan 28, 2021 | 15.51 | 15.54 | 13.71 | 14.08 | 173,520 | -1.43(-9.21%) |
Jan 27, 2021 | 15.20 | 16.14 | 14.69 | 15.51 | 187,177 | +0.17(+1.12%) |
Jan 26, 2021 | 14.20 | 15.49 | 14.19 | 15.34 | 252,653 | +1.17(+8.26%) |
Jan 25, 2021 | 13.29 | 14.32 | 13.22 | 14.17 | 150,489 | +0.90(+6.81%) |
Jan 22, 2021 | 13.02 | 13.33 | 12.92 | 13.27 | 106,525 | +0.20(+1.52%) |
Jan 21, 2021 | 13.22 | 13.26 | 13.02 | 13.07 | 129,240 | -0.15(-1.17%) |
Jan 20, 2021 | 13.23 | 13.49 | 12.91 | 13.22 | 189,588 | +0.10(+0.79%) |
Jan 19, 2021 | 12.53 | 13.21 | 12.33 | 13.12 | 218,479 | +0.60(+4.81%) |
Jan 15, 2021 | 12.81 | 12.84 | 12.45 | 12.52 | 86,776 | -0.39(-3.00%) |
Jan 14, 2021 | 12.72 | 13.02 | 12.61 | 12.90 | 159,886 | +0.22(+1.70%) |
Jan 13, 2021 | 12.51 | 12.77 | 12.49 | 12.69 | 60,638 | +0.24(+1.94%) |
Jan 12, 2021 | 12.35 | 12.75 | 12.28 | 12.45 | 154,183 | +0.20(+1.62%) |
Jan 11, 2021 | 12.14 | 12.42 | 12.03 | 12.25 | 91,288 | +0.03(+0.21%) |
Jan 08, 2021 | 12.28 | 12.28 | 11.87 | 12.22 | 172,856 | +0.03(+0.28%) |
Jan 07, 2021 | 12.61 | 12.61 | 11.99 | 12.19 | 136,088 | -0.42(-3.35%) |
Jan 06, 2021 | 12.36 | 12.85 | 12.36 | 12.61 | 206,314 | +0.39(+3.17%) |
Jan 05, 2021 | 12.22 | 12.53 | 12.17 | 12.22 | 179,963 | +0.11(+0.92%) |
Jan 04, 2021 | 11.89 | 12.21 | 11.80 | 12.11 | 122,830 | +0.28(+2.40%) |
Dec 31, 2020 | 11.83 | 11.83 | 11.83 | 113,209 | +0.01(+0.07%) | |
Dec 30, 2020 | 11.78 | 11.96 | 11.56 | 11.82 | 113,209 | +0.12(+1.03%) |
Dec 29, 2020 | 11.66 | 11.89 | 11.38 | 11.70 | 160,363 | +0.08(+0.67%) |
Dec 28, 2020 | 11.60 | 11.88 | 11.28 | 11.62 | 139,946 | +0.19(+1.66%) |
Dec 24, 2020 | 11.34 | 11.61 | 11.34 | 11.43 | 54,482 | +0.03(+0.23%) |
Dec 23, 2020 | 11.20 | 11.59 | 11.20 | 11.41 | 127,256 | +0.24(+2.16%) |
Dec 22, 2020 | 10.98 | 11.24 | 10.92 | 11.16 | 117,504 | +0.36(+3.35%) |
Dec 21, 2020 | 10.97 | 11.02 | 10.61 | 10.80 | 119,425 | -0.15(-1.34%) |
Dec 18, 2020 | 10.86 | 11.29 | 10.86 | 10.95 | 341,182 | +0.09(+0.79%) |
Dec 17, 2020 | 11.22 | 11.51 | 10.82 | 10.86 | 266,416 | -0.34(-3.00%) |
Dec 16, 2020 | 11.42 | 11.50 | 11.00 | 11.20 | 201,330 | -0.08(-0.69%) |
Dec 15, 2020 | 11.35 | 11.35 | 10.92 | 11.28 | 140,699 | -0.01(-0.08%) |
Dec 14, 2020 | 11.66 | 11.78 | 11.28 | 11.29 | 134,153 | -0.26(-2.24%) |
Dec 11, 2020 | 12.11 | 12.14 | 11.36 | 11.54 | 134,637 | -0.59(-4.83%) |
Dec 10, 2020 | 11.85 | 12.18 | 11.78 | 12.13 | 118,584 | +0.25(+2.10%) |
Dec 09, 2020 | 11.70 | 12.03 | 11.69 | 11.88 | 96,696 | +0.15(+1.25%) |
Dec 08, 2020 | 11.92 | 11.98 | 11.49 | 11.73 | 175,457 | -0.22(-1.80%) |
Dec 07, 2020 | 12.15 | 12.46 | 11.91 | 11.95 | 250,478 | -0.19(-1.56%) |
Dec 04, 2020 | 11.85 | 12.33 | 11.72 | 12.14 | 163,679 | +0.28(+2.32%) |
Dec 03, 2020 | 12.00 | 12.14 | 11.78 | 11.86 | 97,577 | -0.23(-1.92%) |
Dec 02, 2020 | 12.24 | 12.34 | 11.71 | 12.09 | 166,922 | -0.15(-1.26%) |
Dec 01, 2020 | 12.57 | 12.61 | 12.00 | 12.25 | 179,861 | -0.28(-2.27%) |
Nov 30, 2020 | 13.08 | 13.12 | 12.14 | 12.53 | 254,762 | -0.54(-4.15%) |
Nov 27, 2020 | 13.52 | 13.52 | 12.33 | 13.08 | 432,373 | +0.65(+5.19%) |
Nov 25, 2020 | 11.01 | 12.67 | 10.87 | 12.43 | 742,728 | +1.63(+15.13%) |
Nov 24, 2020 | 10.85 | 11.21 | 10.47 | 10.80 | 427,675 | -0.03(-0.28%) |
Nov 23, 2020 | 10.43 | 10.97 | 10.19 | 10.83 | 658,650 | +0.72(+7.07%) |
Nov 20, 2020 | 10.31 | 11.29 | 10.05 | 10.11 | 633,151 | +1.39(+15.98%) |
Nov 19, 2020 | 8.832 | 8.884 | 8.621 | 8.719 | 138,140 | +0.08(+0.87%) |
Nov 18, 2020 | 8.658 | 8.960 | 8.621 | 8.643 | 84,428 | +0.01(+0.09%) |
Nov 17, 2020 | 8.658 | 8.801 | 8.515 | 8.636 | 72,593 | -0.09(-1.04%) |
Nov 16, 2020 | 8.719 | 8.922 | 8.591 | 8.726 | 98,751 | +0.01(+0.09%) |
Nov 13, 2020 | 8.688 | 8.779 | 8.485 | 8.719 | 126,444 | +0.07(+0.78%) |
Nov 12, 2020 | 8.583 | 8.696 | 8.500 | 8.651 | 60,953 | +0.02(+0.26%) |
Nov 11, 2020 | 8.523 | 8.696 | 8.350 | 8.628 | 77,367 | +0.06(+0.70%) |
Nov 10, 2020 | 8.267 | 8.692 | 8.207 | 8.568 | 105,102 | +0.39(+4.79%) |
Nov 09, 2020 | 8.538 | 8.779 | 8.146 | 8.176 | 138,625 | -0.27(-3.21%) |
Nov 06, 2020 | 8.576 | 8.587 | 8.342 | 8.448 | 101,075 | -0.08(-0.88%) |
Nov 05, 2020 | 8.259 | 8.576 | 8.237 | 8.523 | 124,551 | +0.32(+3.95%) |
Nov 04, 2020 | 8.643 | 8.824 | 8.176 | 8.199 | 94,303 | -0.61(-6.92%) |
Nov 03, 2020 | 8.282 | 8.914 | 8.282 | 8.809 | 164,562 | +0.59(+7.14%) |
Nov 02, 2020 | 8.018 | 8.237 | 7.966 | 8.222 | 97,910 | +0.21(+2.63%) |
Oct 30, 2020 | 8.192 | 8.402 | 7.951 | 8.011 | 117,943 | -0.26(-3.10%) |
Oct 29, 2020 | 8.282 | 8.304 | 8.071 | 8.267 | 98,270 | -0.06(-0.72%) |
Oct 28, 2020 | 8.207 | 8.402 | 8.207 | 8.327 | 84,428 | -0.03(-0.36%) |
Oct 27, 2020 | 8.478 | 8.681 | 8.353 | 8.357 | 161,248 | -0.13(-1.51%) |
Oct 26, 2020 | 8.463 | 8.734 | 8.327 | 8.485 | 100,426 | -0.04(-0.44%) |
Oct 23, 2020 | 9.426 | 9.426 | 8.478 | 8.523 | 238,013 | -0.85(-9.08%) |
Oct 22, 2020 | 9.682 | 9.682 | 9.095 | 9.374 | 170,868 | -0.31(-3.19%) |
Oct 21, 2020 | 9.705 | 9.833 | 9.524 | 9.682 | 159,891 | +0.08(+0.86%) |
Oct 20, 2020 | 9.554 | 9.599 | 9.261 | 9.599 | 132,300 | +0.17(+1.84%) |
Oct 19, 2020 | 9.291 | 9.517 | 9.231 | 9.426 | 147,712 | +0.16(+1.71%) |
Oct 16, 2020 | 9.185 | 9.321 | 9.129 | 9.268 | 72,253 | +0.08(+0.90%) |
Oct 15, 2020 | 8.847 | 9.246 | 8.847 | 9.185 | 105,316 | +0.27(+3.04%) |
Oct 14, 2020 | 9.080 | 9.163 | 8.786 | 8.914 | 107,825 | -0.13(-1.42%) |
Oct 13, 2020 | 9.110 | 9.169 | 8.869 | 9.042 | 90,324 | -0.04(-0.41%) |
Oct 12, 2020 | 8.975 | 9.118 | 8.869 | 9.080 | 119,681 | +0.18(+2.03%) |
Oct 09, 2020 | 8.560 | 9.035 | 8.387 | 8.899 | 237,216 | +0.79(+9.75%) |
Oct 08, 2020 | 8.124 | 8.152 | 7.943 | 8.109 | 123,926 | +0.02(+0.28%) |
Oct 07, 2020 | 8.365 | 8.437 | 8.033 | 8.086 | 168,382 | -0.27(-3.24%) |
Oct 06, 2020 | 8.214 | 8.417 | 8.184 | 8.357 | 237,469 | +0.17(+2.12%) |
Oct 05, 2020 | 7.853 | 8.199 | 7.853 | 8.184 | 149,309 | +0.35(+4.52%) |
Oct 02, 2020 | 7.604 | 7.875 | 7.544 | 7.830 | 208,527 | +0.15(+1.96%) |
Oct 01, 2020 | 7.484 | 7.808 | 7.378 | 7.680 | 241,290 | +0.26(+3.45%) |
Sep 30, 2020 | 7.250 | 7.604 | 7.198 | 7.424 | 206,071 | +0.17(+2.28%) |
Sep 29, 2020 | 7.100 | 7.416 | 7.100 | 7.258 | 234,207 | +0.04(+0.52%) |
Sep 28, 2020 | 7.333 | 7.356 | 7.047 | 7.220 | 163,044 | -0.02(-0.31%) |
Sep 25, 2020 | 7.190 | 7.401 | 7.190 | 7.243 | 159,782 | +0.01(+0.10%) |
Sep 24, 2020 | 7.130 | 7.439 | 7.077 | 7.235 | 246,129 | +0.10(+1.37%) |
Sep 23, 2020 | 7.409 | 7.499 | 7.077 | 7.137 | 243,968 | -0.25(-3.36%) |
Sep 22, 2020 | 7.424 | 7.634 | 7.318 | 7.386 | 165,351 | -0.01(-0.10%) |
Sep 21, 2020 | 7.627 | 7.747 | 7.363 | 7.393 | 203,595 | -0.36(-4.66%) |
Sep 18, 2020 | 7.838 | 7.905 | 7.695 | 7.755 | 441,360 | -0.02(-0.19%) |
Sep 17, 2020 | 7.582 | 7.981 | 7.582 | 7.770 | 172,690 | +0.10(+1.28%) |
Sep 16, 2020 | 7.762 | 7.854 | 7.567 | 7.672 | 172,284 | -0.05(-0.68%) |
Sep 15, 2020 | 8.146 | 8.222 | 7.665 | 7.725 | 229,248 | -0.38(-4.65%) |
Sep 14, 2020 | 8.184 | 8.267 | 8.101 | 8.101 | 112,647 | -0.13(-1.56%) |
Sep 11, 2020 | 8.327 | 8.500 | 8.199 | 8.229 | 112,631 | -0.06(-0.73%) |
Sep 10, 2020 | 8.448 | 8.606 | 8.282 | 8.289 | 171,581 | -0.17(-1.96%) |
Sep 09, 2020 | 8.094 | 8.643 | 8.094 | 8.455 | 239,219 | +0.41(+5.15%) |
Sep 08, 2020 | 8.056 | 8.154 | 7.928 | 8.041 | 194,287 | -0.06(-0.74%) |
Sep 04, 2020 | 8.192 | 8.297 | 7.732 | 8.101 | 315,712 | -0.11(-1.37%) |
Sep 03, 2020 | 8.651 | 8.711 | 8.101 | 8.214 | 272,485 | -0.45(-5.21%) |
Sep 02, 2020 | 8.734 | 8.771 | 8.455 | 8.666 | 206,856 | -0.06(-0.69%) |
Sep 01, 2020 | 8.734 | 8.941 | 8.568 | 8.726 | 206,595 | -0.10(-1.11%) |
Aug 31, 2020 | 9.216 | 9.223 | 8.756 | 8.824 | 210,320 | -0.29(-3.22%) |
Aug 28, 2020 | 10.09 | 10.09 | 8.944 | 9.118 | 435,781 | -0.90(-8.95%) |
Aug 27, 2020 | 9.864 | 10.07 | 9.864 | 10.01 | 104,330 | +0.03(+0.30%) |
Aug 26, 2020 | 9.931 | 10.03 | 9.774 | 9.984 | 106,462 | -0.05(-0.52%) |
Aug 25, 2020 | 10.04 | 10.11 | 9.894 | 10.04 | 156,596 | -0.02(-0.15%) |
Aug 24, 2020 | 10.32 | 10.40 | 9.789 | 10.05 | 231,621 | -0.15(-1.47%) |
Aug 21, 2020 | 10.70 | 10.70 | 10.16 | 10.20 | 184,255 | -0.53(-4.95%) |
Aug 20, 2020 | 10.59 | 10.98 | 10.59 | 10.73 | 146,101 | +0.06(+0.56%) |
Aug 19, 2020 | 10.71 | 10.92 | 10.64 | 10.67 | 112,039 | +0.02(+0.21%) |
Aug 18, 2020 | 10.52 | 10.72 | 10.45 | 10.65 | 185,034 | +0.10(+0.92%) |
Aug 17, 2020 | 10.42 | 10.89 | 10.37 | 10.55 | 348,860 | +0.20(+1.95%) |
Aug 14, 2020 | 10.13 | 10.46 | 10.13 | 10.35 | 112,022 | +0.23(+2.29%) |
Aug 13, 2020 | 10.08 | 10.41 | 10.01 | 10.12 | 220,151 | +0.12(+1.20%) |
Aug 12, 2020 | 10.14 | 10.14 | 9.632 | 9.999 | 244,167 | -0.07(-0.74%) |
Aug 11, 2020 | 10.30 | 10.58 | 10.05 | 10.07 | 307,580 | -0.14(-1.39%) |
Aug 10, 2020 | 11.14 | 11.22 | 10.01 | 10.22 | 449,424 | -0.95(-8.52%) |
Aug 07, 2020 | 12.73 | 12.94 | 10.79 | 11.17 | 381,596 | -0.86(-7.16%) |
Aug 06, 2020 | 12.23 | 12.63 | 12.03 | 12.03 | 206,373 | +0.00(+0.00%) |
Aug 05, 2020 | 11.73 | 12.10 | 11.68 | 12.03 | 217,646 | +0.34(+2.95%) |
Aug 04, 2020 | 11.23 | 11.86 | 11.23 | 11.68 | 152,322 | +0.45(+4.00%) |
Aug 03, 2020 | 11.70 | 11.83 | 10.75 | 11.23 | 304,173 | -0.62(-5.24%) |
Jul 31, 2020 | 12.22 | 12.25 | 11.62 | 11.86 | 185,057 | -0.16(-1.31%) |
Jul 30, 2020 | 12.29 | 12.38 | 11.81 | 12.01 | 169,563 | -0.30(-2.43%) |
Jul 29, 2020 | 12.66 | 12.78 | 12.01 | 12.31 | 156,976 | -0.35(-2.78%) |
Jul 28, 2020 | 12.21 | 12.90 | 12.21 | 12.66 | 255,282 | +0.28(+2.30%) |
Jul 27, 2020 | 11.36 | 13.02 | 11.36 | 12.38 | 528,826 | +0.98(+8.61%) |
Jul 24, 2020 | 11.52 | 11.72 | 10.99 | 11.40 | 260,628 | -0.26(-2.25%) |
Jul 23, 2020 | 11.91 | 12.03 | 11.47 | 11.66 | 206,697 | -0.31(-2.63%) |
Jul 22, 2020 | 12.13 | 12.25 | 11.65 | 11.98 | 170,092 | -0.18(-1.48%) |
Jul 21, 2020 | 11.17 | 12.38 | 11.16 | 12.16 | 468,194 | +1.06(+9.51%) |
Jul 20, 2020 | 11.96 | 11.96 | 10.86 | 11.10 | 405,403 | -0.78(-6.56%) |
Jul 17, 2020 | 10.15 | 12.50 | 10.15 | 11.88 | 1,505,291 | +1.75(+17.31%) |
Jul 16, 2020 | 10.04 | 10.43 | 10.04 | 10.13 | 144,787 | +0.01(+0.15%) |
Jul 15, 2020 | 10.32 | 10.45 | 9.886 | 10.11 | 256,879 | -0.04(-0.44%) |
Jul 14, 2020 | 9.647 | 10.32 | 9.628 | 10.16 | 147,936 | +0.49(+5.12%) |
Jul 13, 2020 | 10.09 | 10.13 | 9.557 | 9.662 | 154,489 | -0.28(-2.86%) |
Jul 10, 2020 | 10.35 | 10.35 | 9.714 | 9.946 | 128,578 | -0.40(-3.91%) |
Jul 09, 2020 | 9.894 | 10.52 | 9.841 | 10.35 | 221,036 | +0.39(+3.91%) |
Jul 08, 2020 | 10.65 | 10.71 | 9.804 | 9.961 | 163,667 | -0.73(-6.80%) |
Jul 07, 2020 | 10.70 | 10.92 | 10.53 | 10.69 | 223,788 | -0.10(-0.97%) |
Jul 06, 2020 | 10.70 | 10.82 | 10.49 | 10.79 | 168,873 | +0.22(+2.05%) |
Jul 02, 2020 | 10.69 | 11.08 | 10.52 | 10.58 | 122,703 | +0.04(+0.36%) |
Jul 01, 2020 | 11.14 | 11.14 | 10.52 | 10.54 | 159,130 | -0.61(-5.44%) |
Jun 30, 2020 | 11.02 | 11.22 | 10.87 | 11.14 | 293,609 | +0.08(+0.74%) |
Jun 29, 2020 | 10.11 | 11.15 | 10.08 | 11.06 | 360,058 | +0.99(+9.81%) |
Jun 26, 2020 | 9.909 | 10.13 | 9.677 | 10.07 | 376,790 | +0.08(+0.82%) |
Jun 25, 2020 | 9.527 | 10.29 | 9.490 | 9.991 | 227,386 | +0.36(+3.73%) |
Jun 24, 2020 | 9.295 | 9.707 | 9.010 | 9.632 | 179,363 | +0.30(+3.21%) |
Jun 23, 2020 | 9.287 | 9.501 | 9.197 | 9.332 | 218,001 | +0.07(+0.81%) |
Jun 22, 2020 | 9.010 | 9.340 | 8.905 | 9.257 | 104,009 | +0.25(+2.74%) |
Jun 19, 2020 | 9.055 | 9.197 | 8.748 | 9.010 | 240,333 | -0.01(-0.17%) |
Jun 18, 2020 | 9.242 | 9.295 | 8.905 | 9.025 | 191,168 | -0.25(-2.74%) |
Jun 17, 2020 | 9.692 | 9.692 | 9.182 | 9.280 | 148,733 | -0.39(-4.03%) |
Jun 16, 2020 | 9.864 | 9.864 | 9.482 | 9.669 | 161,867 | +0.04(+0.47%) |
Jun 15, 2020 | 9.774 | 9.774 | 9.399 | 9.624 | 132,929 | -0.29(-2.95%) |
Jun 12, 2020 | 9.961 | 10.09 | 9.781 | 9.916 | 136,990 | +0.13(+1.38%) |
Jun 11, 2020 | 9.736 | 10.07 | 9.639 | 9.781 | 193,201 | -0.17(-1.73%) |
Jun 10, 2020 | 10.40 | 10.44 | 9.804 | 9.954 | 129,195 | -0.64(-6.01%) |
Jun 09, 2020 | 10.67 | 10.67 | 10.31 | 10.59 | 160,410 | -0.12(-1.12%) |
Jun 08, 2020 | 10.75 | 10.86 | 10.43 | 10.71 | 181,667 | +0.04(+0.42%) |
Jun 05, 2020 | 10.84 | 10.84 | 10.50 | 10.67 | 161,557 | +0.04(+0.42%) |
Jun 04, 2020 | 10.84 | 11.06 | 10.59 | 10.62 | 113,697 | -0.21(-1.94%) |
Jun 03, 2020 | 10.93 | 11.25 | 10.77 | 10.83 | 347,301 | +0.01(+0.14%) |
Jun 02, 2020 | 10.64 | 10.87 | 10.31 | 10.81 | 235,838 | +0.20(+1.91%) |
Jun 01, 2020 | 10.79 | 10.93 | 10.59 | 10.61 | 179,900 | -0.17(-1.60%) |
May 29, 2020 | 10.57 | 10.84 | 10.48 | 10.79 | 166,898 | +0.04(+0.35%) |
May 28, 2020 | 11.44 | 11.72 | 10.70 | 10.75 | 330,348 | -0.62(-5.44%) |
May 27, 2020 | 10.81 | 11.38 | 10.55 | 11.37 | 419,266 | +0.29(+2.62%) |
May 26, 2020 | 10.52 | 11.11 | 10.14 | 11.08 | 260,414 | +0.58(+5.54%) |
May 22, 2020 | 10.56 | 10.68 | 10.26 | 10.49 | 123,973 | -0.02(-0.21%) |
May 21, 2020 | 10.53 | 10.55 | 10.32 | 10.52 | 104,475 | -0.01(-0.07%) |
May 20, 2020 | 10.70 | 10.77 | 10.47 | 10.52 | 188,883 | +0.05(+0.50%) |
May 19, 2020 | 10.80 | 10.96 | 10.45 | 10.47 | 146,537 | -0.28(-2.57%) |
May 18, 2020 | 11.18 | 11.41 | 10.63 | 10.75 | 323,384 | -0.08(-0.76%) |
May 15, 2020 | 10.40 | 11.05 | 10.40 | 10.83 | 131,352 | +0.54(+5.21%) |
May 14, 2020 | 11.25 | 11.27 | 10.08 | 10.29 | 215,987 | -1.02(-9.03%) |
May 13, 2020 | 10.39 | 11.41 | 10.21 | 11.31 | 514,610 | +1.12(+10.97%) |
May 12, 2020 | 10.81 | 10.95 | 10.12 | 10.20 | 397,692 | -0.61(-5.66%) |
May 11, 2020 | 11.24 | 11.27 | 10.43 | 10.81 | 461,974 | -0.75(-6.51%) |
May 08, 2020 | 8.922 | 12.22 | 8.646 | 11.56 | 2,341,268 | +3.45(+42.56%) |
May 07, 2020 | 8.213 | 8.319 | 7.953 | 8.109 | 157,886 | +0.12(+1.49%) |
May 06, 2020 | 7.856 | 8.072 | 7.813 | 7.990 | 92,056 | +0.16(+2.00%) |
May 05, 2020 | 8.042 | 8.169 | 7.751 | 7.833 | 189,135 | -0.09(-1.13%) |
May 04, 2020 | 7.453 | 8.005 | 7.409 | 7.923 | 149,935 | +0.10(+1.33%) |