Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.06 | 20.07 | 19.37 | 19.47 | 64,336 | -0.74(-3.67%) |
Apr 29, 2021 | 20.39 | 20.83 | 19.89 | 20.22 | 24,476 | +0.04(+0.22%) |
Apr 28, 2021 | 20.73 | 20.95 | 20.12 | 20.17 | 29,497 | -0.34(-1.68%) |
Apr 27, 2021 | 19.90 | 21.03 | 19.90 | 20.52 | 78,925 | +0.57(+2.84%) |
Apr 26, 2021 | 19.57 | 20.02 | 19.57 | 19.95 | 59,567 | +0.27(+1.39%) |
Apr 23, 2021 | 19.67 | 19.86 | 19.51 | 19.68 | 25,440 | +0.17(+0.86%) |
Apr 22, 2021 | 19.53 | 19.63 | 19.24 | 19.51 | 38,648 | +0.12(+0.59%) |
Apr 21, 2021 | 19.28 | 19.60 | 19.09 | 19.40 | 24,415 | +0.20(+1.06%) |
Apr 20, 2021 | 19.54 | 19.77 | 19.06 | 19.19 | 43,860 | -0.48(-2.43%) |
Apr 19, 2021 | 20.13 | 20.40 | 19.54 | 19.67 | 58,226 | -0.13(-0.67%) |
Apr 16, 2021 | 20.40 | 20.40 | 19.11 | 19.80 | 30,754 | -0.35(-1.76%) |
Apr 15, 2021 | 19.01 | 20.40 | 18.91 | 20.16 | 83,036 | +1.36(+7.25%) |
Apr 14, 2021 | 18.59 | 18.92 | 18.57 | 18.79 | 34,012 | +0.14(+0.76%) |
Apr 13, 2021 | 18.61 | 18.69 | 18.44 | 18.65 | 18,888 | +0.00(+0.00%) |
Apr 12, 2021 | 18.55 | 18.77 | 18.48 | 18.65 | 15,637 | -0.01(-0.05%) |
Apr 09, 2021 | 18.37 | 18.71 | 18.37 | 18.66 | 18,769 | +0.17(+0.91%) |
Apr 08, 2021 | 18.55 | 18.58 | 18.22 | 18.49 | 16,495 | -0.08(-0.43%) |
Apr 07, 2021 | 18.76 | 18.83 | 18.37 | 18.57 | 24,027 | -0.19(-0.99%) |
Apr 06, 2021 | 19.04 | 19.19 | 18.71 | 18.76 | 22,786 | -0.26(-1.35%) |
Apr 05, 2021 | 18.37 | 19.01 | 18.21 | 19.01 | 52,996 | +0.57(+3.07%) |
Apr 01, 2021 | 18.57 | 19.00 | 18.24 | 18.45 | 50,202 | -0.04(-0.24%) |
Mar 31, 2021 | 18.89 | 18.90 | 18.23 | 18.49 | 72,567 | -0.21(-1.13%) |
Mar 30, 2021 | 17.90 | 19.00 | 17.90 | 18.71 | 36,724 | +0.92(+5.17%) |
Mar 29, 2021 | 18.53 | 18.69 | 17.69 | 17.79 | 32,441 | -0.72(-3.87%) |
Mar 26, 2021 | 18.52 | 18.74 | 18.01 | 18.50 | 19,674 | +0.17(+0.92%) |
Mar 25, 2021 | 17.93 | 18.48 | 17.78 | 18.33 | 28,909 | +0.47(+2.62%) |
Mar 24, 2021 | 18.11 | 18.65 | 17.87 | 17.87 | 39,958 | -0.11(-0.59%) |
Mar 23, 2021 | 18.59 | 18.97 | 17.93 | 17.97 | 77,093 | -0.80(-4.29%) |
Mar 22, 2021 | 19.77 | 19.77 | 18.72 | 18.78 | 46,167 | -0.90(-4.58%) |
Mar 19, 2021 | 19.98 | 20.15 | 19.32 | 19.68 | 139,414 | +0.02(+0.09%) |
Mar 18, 2021 | 20.15 | 20.49 | 19.59 | 19.66 | 104,718 | -0.60(-2.97%) |
Mar 17, 2021 | 21.14 | 21.27 | 20.09 | 20.26 | 80,877 | -1.01(-4.74%) |
Mar 16, 2021 | 20.75 | 21.27 | 20.16 | 21.27 | 68,699 | +0.65(+3.13%) |
Mar 15, 2021 | 20.33 | 20.72 | 20.27 | 20.62 | 43,014 | +0.13(+0.64%) |
Mar 12, 2021 | 20.50 | 20.66 | 20.07 | 20.49 | 40,721 | +0.04(+0.17%) |
Mar 11, 2021 | 20.04 | 20.61 | 19.32 | 20.46 | 44,872 | +0.70(+3.56%) |
Mar 10, 2021 | 19.59 | 20.05 | 19.46 | 19.75 | 34,295 | +0.43(+2.23%) |
Mar 09, 2021 | 19.45 | 20.11 | 19.09 | 19.32 | 38,557 | +0.20(+1.06%) |
Mar 08, 2021 | 18.80 | 19.66 | 18.56 | 19.12 | 38,220 | +0.32(+1.68%) |
Mar 05, 2021 | 18.47 | 18.80 | 18.02 | 18.80 | 30,143 | +0.57(+3.13%) |
Mar 04, 2021 | 18.57 | 18.57 | 17.81 | 18.23 | 45,285 | -0.33(-1.75%) |
Mar 03, 2021 | 19.18 | 19.31 | 18.40 | 18.56 | 39,958 | -0.59(-3.08%) |
Mar 02, 2021 | 18.32 | 19.65 | 17.86 | 19.15 | 98,304 | +0.81(+4.41%) |
Mar 01, 2021 | 17.86 | 18.47 | 17.75 | 18.34 | 42,112 | +0.97(+5.57%) |
Feb 26, 2021 | 18.75 | 18.75 | 17.36 | 17.37 | 80,306 | -1.36(-7.27%) |
Feb 25, 2021 | 18.86 | 19.56 | 18.49 | 18.73 | 90,356 | -0.20(-1.07%) |
Feb 24, 2021 | 18.73 | 19.22 | 18.46 | 18.94 | 44,574 | +0.27(+1.46%) |
Feb 23, 2021 | 17.63 | 18.80 | 17.63 | 18.66 | 63,704 | +0.59(+3.26%) |
Feb 22, 2021 | 18.80 | 18.82 | 18.02 | 18.08 | 113,767 | -0.76(-4.06%) |
Feb 19, 2021 | 18.29 | 18.84 | 18.29 | 18.84 | 68,817 | +0.47(+2.54%) |
Feb 18, 2021 | 18.76 | 18.82 | 18.03 | 18.37 | 23,711 | -0.18(-0.95%) |
Feb 17, 2021 | 18.98 | 19.48 | 18.02 | 18.55 | 27,616 | -0.36(-1.91%) |
Feb 16, 2021 | 19.58 | 19.83 | 18.81 | 18.91 | 31,074 | -0.81(-4.10%) |
Feb 12, 2021 | 19.38 | 20.04 | 18.95 | 19.72 | 22,749 | +0.42(+2.19%) |
Feb 11, 2021 | 19.92 | 20.14 | 18.99 | 19.30 | 37,018 | -0.39(-1.97%) |
Feb 10, 2021 | 20.52 | 20.79 | 19.51 | 19.68 | 76,645 | -0.69(-3.41%) |
Feb 09, 2021 | 19.91 | 20.52 | 19.78 | 20.38 | 25,604 | +0.25(+1.27%) |
Feb 08, 2021 | 19.60 | 20.17 | 19.33 | 20.12 | 28,099 | +0.52(+2.65%) |
Feb 05, 2021 | 19.94 | 19.94 | 19.29 | 19.60 | 16,493 | -0.13(-0.67%) |
Feb 04, 2021 | 18.80 | 19.89 | 18.80 | 19.74 | 28,729 | +1.05(+5.60%) |
Feb 03, 2021 | 18.53 | 19.04 | 18.39 | 18.69 | 26,324 | +0.15(+0.81%) |
Feb 02, 2021 | 18.80 | 18.80 | 18.17 | 18.54 | 23,948 | -0.24(-1.26%) |
Feb 01, 2021 | 18.35 | 19.02 | 18.21 | 18.78 | 37,247 | +0.45(+2.45%) |
Jan 29, 2021 | 18.51 | 18.78 | 17.90 | 18.33 | 34,124 | -0.35(-1.88%) |
Jan 28, 2021 | 18.51 | 18.84 | 18.23 | 18.68 | 37,502 | -0.04(-0.19%) |
Jan 27, 2021 | 17.98 | 18.87 | 17.76 | 18.72 | 53,909 | +0.22(+1.19%) |
Jan 26, 2021 | 18.89 | 18.89 | 18.20 | 18.50 | 28,368 | -0.28(-1.50%) |
Jan 25, 2021 | 18.99 | 19.31 | 18.34 | 18.78 | 33,731 | -0.33(-1.75%) |
Jan 22, 2021 | 18.16 | 19.25 | 18.16 | 19.11 | 35,830 | +0.76(+4.17%) |
Jan 21, 2021 | 18.33 | 18.71 | 17.95 | 18.35 | 30,137 | +0.26(+1.46%) |
Jan 20, 2021 | 18.56 | 18.79 | 18.02 | 18.08 | 33,619 | -0.47(-2.51%) |
Jan 19, 2021 | 17.89 | 18.71 | 17.86 | 18.55 | 44,672 | +0.32(+1.74%) |
Jan 15, 2021 | 19.59 | 20.16 | 17.54 | 18.23 | 157,654 | -1.48(-7.49%) |
Jan 14, 2021 | 19.34 | 20.92 | 19.26 | 19.71 | 216,298 | +0.48(+2.51%) |
Jan 13, 2021 | 19.44 | 19.61 | 19.13 | 19.23 | 43,831 | -0.49(-2.50%) |
Jan 12, 2021 | 19.37 | 19.73 | 19.22 | 19.72 | 60,309 | +0.40(+2.05%) |
Jan 11, 2021 | 18.91 | 19.40 | 18.91 | 19.32 | 30,870 | +0.12(+0.64%) |
Jan 08, 2021 | 19.71 | 19.71 | 18.91 | 19.20 | 31,735 | -0.51(-2.59%) |
Jan 07, 2021 | 19.73 | 19.78 | 19.34 | 19.71 | 35,405 | +0.06(+0.31%) |
Jan 06, 2021 | 19.28 | 20.66 | 19.11 | 19.65 | 156,562 | +0.57(+3.00%) |
Jan 05, 2021 | 18.62 | 19.49 | 18.55 | 19.08 | 35,874 | +0.55(+2.94%) |
Jan 04, 2021 | 18.55 | 18.92 | 18.20 | 18.53 | 33,391 | -0.08(-0.43%) |
Dec 31, 2020 | 18.61 | 18.61 | 18.61 | 47,610 | -0.85(-4.38%) | |
Dec 30, 2020 | 18.77 | 19.60 | 18.69 | 19.46 | 47,610 | +0.38(+1.98%) |
Dec 29, 2020 | 19.60 | 19.66 | 18.63 | 19.09 | 47,439 | -0.37(-1.90%) |
Dec 28, 2020 | 19.47 | 19.75 | 18.90 | 19.46 | 42,211 | +0.39(+2.03%) |
Dec 24, 2020 | 19.74 | 19.78 | 19.00 | 19.07 | 32,531 | -0.61(-3.08%) |
Dec 23, 2020 | 19.50 | 19.72 | 19.03 | 19.68 | 43,091 | +0.39(+2.01%) |
Dec 22, 2020 | 19.50 | 19.75 | 18.98 | 19.29 | 42,953 | -0.09(-0.45%) |
Dec 21, 2020 | 18.10 | 19.38 | 18.10 | 19.38 | 55,485 | +0.78(+4.21%) |
Dec 18, 2020 | 18.38 | 18.63 | 17.95 | 18.59 | 214,642 | +0.36(+1.98%) |
Dec 17, 2020 | 18.02 | 18.50 | 17.92 | 18.23 | 32,695 | +0.41(+2.32%) |
Dec 16, 2020 | 18.42 | 18.47 | 17.78 | 17.82 | 46,535 | -0.49(-2.69%) |
Dec 15, 2020 | 17.90 | 18.52 | 17.88 | 18.31 | 64,893 | +0.57(+3.22%) |
Dec 14, 2020 | 17.27 | 17.99 | 17.19 | 17.74 | 55,348 | +0.45(+2.59%) |
Dec 11, 2020 | 16.53 | 17.52 | 16.44 | 17.29 | 96,230 | +1.01(+6.21%) |
Dec 10, 2020 | 16.12 | 16.30 | 16.10 | 16.28 | 40,352 | +0.11(+0.65%) |
Dec 09, 2020 | 16.39 | 16.50 | 16.09 | 16.18 | 72,887 | -0.21(-1.29%) |
Dec 08, 2020 | 17.45 | 17.49 | 15.89 | 16.39 | 212,617 | -1.23(-6.99%) |
Dec 07, 2020 | 17.68 | 17.79 | 17.48 | 17.62 | 36,316 | +0.06(+0.35%) |
Dec 04, 2020 | 17.57 | 17.79 | 17.06 | 17.56 | 39,015 | -0.07(-0.40%) |
Dec 03, 2020 | 17.74 | 17.92 | 17.26 | 17.63 | 33,542 | -0.05(-0.30%) |
Dec 02, 2020 | 17.44 | 17.94 | 17.33 | 17.68 | 61,927 | +0.15(+0.85%) |
Dec 01, 2020 | 17.03 | 17.63 | 16.71 | 17.53 | 40,260 | +0.71(+4.20%) |
Nov 30, 2020 | 18.37 | 18.37 | 15.71 | 16.82 | 169,900 | -1.55(-8.41%) |
Nov 27, 2020 | 18.47 | 18.67 | 18.12 | 18.37 | 28,291 | +0.03(+0.14%) |
Nov 25, 2020 | 18.39 | 18.74 | 18.05 | 18.34 | 41,349 | -0.14(-0.76%) |
Nov 24, 2020 | 19.03 | 19.03 | 18.16 | 18.48 | 62,843 | -0.28(-1.49%) |
Nov 23, 2020 | 18.93 | 19.12 | 18.33 | 18.76 | 76,219 | +0.17(+0.89%) |
Nov 20, 2020 | 18.25 | 18.60 | 17.98 | 18.60 | 37,340 | +0.03(+0.14%) |
Nov 19, 2020 | 18.25 | 18.84 | 17.90 | 18.57 | 33,501 | +0.26(+1.43%) |
Nov 18, 2020 | 18.56 | 18.72 | 18.05 | 18.31 | 48,496 | -0.21(-1.13%) |
Nov 17, 2020 | 17.90 | 18.97 | 17.84 | 18.52 | 55,094 | +0.56(+3.11%) |
Nov 16, 2020 | 17.36 | 17.98 | 17.06 | 17.96 | 67,448 | +0.59(+3.42%) |
Nov 13, 2020 | 17.64 | 18.12 | 17.21 | 17.36 | 55,896 | -0.05(-0.30%) |
Nov 12, 2020 | 17.40 | 17.62 | 17.20 | 17.42 | 47,937 | +0.06(+0.35%) |
Nov 11, 2020 | 16.94 | 17.94 | 16.94 | 17.36 | 64,944 | +0.54(+3.22%) |
Nov 10, 2020 | 15.37 | 17.69 | 15.32 | 16.81 | 97,423 | +1.31(+8.45%) |
Nov 09, 2020 | 18.99 | 19.60 | 15.40 | 15.51 | 190,826 | -3.58(-18.76%) |
Nov 06, 2020 | 19.22 | 19.50 | 19.06 | 19.08 | 49,253 | -0.30(-1.53%) |
Nov 05, 2020 | 19.08 | 19.74 | 18.77 | 19.38 | 53,646 | +0.55(+2.92%) |
Nov 04, 2020 | 18.76 | 19.14 | 18.47 | 18.83 | 62,032 | +0.16(+0.84%) |
Nov 03, 2020 | 17.81 | 18.83 | 17.76 | 18.67 | 65,799 | +1.05(+5.94%) |
Nov 02, 2020 | 16.29 | 17.80 | 16.06 | 17.63 | 91,382 | +1.38(+8.49%) |
Oct 30, 2020 | 17.06 | 17.28 | 15.97 | 16.25 | 61,394 | -1.23(-7.04%) |
Oct 29, 2020 | 19.05 | 19.21 | 16.15 | 17.48 | 134,757 | +1.36(+8.45%) |
Oct 28, 2020 | 17.37 | 17.37 | 15.92 | 16.12 | 102,203 | -1.37(-7.84%) |
Oct 27, 2020 | 18.44 | 18.68 | 17.47 | 17.49 | 45,201 | -0.83(-4.53%) |
Oct 26, 2020 | 17.77 | 18.53 | 17.55 | 18.32 | 45,906 | +0.31(+1.70%) |
Oct 23, 2020 | 17.74 | 18.05 | 17.51 | 18.01 | 36,080 | +0.34(+1.93%) |
Oct 22, 2020 | 18.68 | 18.77 | 17.48 | 17.67 | 70,782 | -1.00(-5.38%) |
Oct 21, 2020 | 18.83 | 19.89 | 18.52 | 18.67 | 101,910 | -0.25(-1.34%) |
Oct 20, 2020 | 17.97 | 19.03 | 17.97 | 18.93 | 113,120 | +0.78(+4.28%) |
Oct 19, 2020 | 17.90 | 18.56 | 17.90 | 18.15 | 54,752 | +0.40(+2.26%) |
Oct 16, 2020 | 17.25 | 17.85 | 17.25 | 17.75 | 62,769 | +0.51(+2.94%) |
Oct 15, 2020 | 16.76 | 17.29 | 16.17 | 17.24 | 57,053 | +0.19(+1.13%) |
Oct 14, 2020 | 17.27 | 17.53 | 17.03 | 17.05 | 80,258 | -0.37(-2.11%) |
Oct 13, 2020 | 17.19 | 17.54 | 16.96 | 17.42 | 42,873 | +0.23(+1.32%) |
Oct 12, 2020 | 17.43 | 17.55 | 17.03 | 17.19 | 27,091 | -0.20(-1.15%) |
Oct 09, 2020 | 17.45 | 17.53 | 17.15 | 17.39 | 32,529 | -0.10(-0.55%) |
Oct 08, 2020 | 17.57 | 17.64 | 17.16 | 17.49 | 32,800 | -0.03(-0.15%) |
Oct 07, 2020 | 17.16 | 17.55 | 16.93 | 17.51 | 40,519 | +0.35(+2.03%) |
Oct 06, 2020 | 17.88 | 17.90 | 16.87 | 17.16 | 126,711 | -0.24(-1.35%) |
Oct 05, 2020 | 16.58 | 17.45 | 16.58 | 17.40 | 62,299 | +1.05(+6.41%) |
Oct 02, 2020 | 16.61 | 17.16 | 16.28 | 16.35 | 16,379 | -0.48(-2.85%) |
Oct 01, 2020 | 16.15 | 17.21 | 15.98 | 16.83 | 46,480 | +0.86(+5.41%) |
Sep 30, 2020 | 16.16 | 16.46 | 15.86 | 15.97 | 29,353 | -0.17(-1.03%) |
Sep 29, 2020 | 16.22 | 16.38 | 15.83 | 16.13 | 18,743 | -0.12(-0.75%) |
Sep 28, 2020 | 15.10 | 16.40 | 15.07 | 16.26 | 64,790 | +1.37(+9.21%) |
Sep 25, 2020 | 15.18 | 15.36 | 14.68 | 14.89 | 48,909 | -0.47(-3.07%) |
Sep 24, 2020 | 17.65 | 17.70 | 14.47 | 15.36 | 257,458 | -2.25(-12.79%) |
Sep 23, 2020 | 17.38 | 18.42 | 17.02 | 17.61 | 176,771 | +0.42(+2.44%) |
Sep 22, 2020 | 16.15 | 17.97 | 15.91 | 17.19 | 152,398 | +1.23(+7.71%) |
Sep 21, 2020 | 15.79 | 16.06 | 15.57 | 15.96 | 46,021 | +0.14(+0.88%) |
Sep 18, 2020 | 16.26 | 16.28 | 15.81 | 15.82 | 72,276 | -0.10(-0.60%) |
Sep 17, 2020 | 15.82 | 16.06 | 15.71 | 15.92 | 22,348 | -0.10(-0.60%) |
Sep 16, 2020 | 16.08 | 16.36 | 15.81 | 16.01 | 35,130 | +0.06(+0.38%) |
Sep 15, 2020 | 15.86 | 16.37 | 15.71 | 15.95 | 39,441 | +0.13(+0.83%) |
Sep 14, 2020 | 15.00 | 15.99 | 15.00 | 15.82 | 74,974 | +0.82(+5.47%) |
Sep 11, 2020 | 15.29 | 15.43 | 14.96 | 15.00 | 44,213 | -0.14(-0.92%) |
Sep 10, 2020 | 15.29 | 15.59 | 14.86 | 15.14 | 76,158 | -0.15(-0.96%) |
Sep 09, 2020 | 15.07 | 15.61 | 14.94 | 15.29 | 40,050 | +0.47(+3.16%) |
Sep 08, 2020 | 15.55 | 15.55 | 14.72 | 14.82 | 33,063 | -0.75(-4.84%) |
Sep 04, 2020 | 15.81 | 16.05 | 14.74 | 15.57 | 49,881 | -0.02(-0.11%) |
Sep 03, 2020 | 16.71 | 16.71 | 15.24 | 15.59 | 63,120 | -1.05(-6.30%) |
Sep 02, 2020 | 16.14 | 17.17 | 15.96 | 16.64 | 95,315 | +0.55(+3.45%) |
Sep 01, 2020 | 15.70 | 16.13 | 15.63 | 16.08 | 36,412 | +0.38(+2.43%) |
Aug 31, 2020 | 15.89 | 15.89 | 15.62 | 15.70 | 39,010 | -0.20(-1.25%) |
Aug 28, 2020 | 15.90 | 16.02 | 15.80 | 15.90 | 22,977 | +0.00(+0.00%) |
Aug 27, 2020 | 16.23 | 16.28 | 15.86 | 15.90 | 22,891 | -0.22(-1.34%) |
Aug 26, 2020 | 16.00 | 16.23 | 15.91 | 16.12 | 60,321 | +0.16(+1.03%) |
Aug 25, 2020 | 16.13 | 16.13 | 15.66 | 15.95 | 21,260 | -0.06(-0.38%) |
Aug 24, 2020 | 16.13 | 16.18 | 15.86 | 16.01 | 53,873 | +0.10(+0.65%) |
Aug 21, 2020 | 15.97 | 16.01 | 15.57 | 15.91 | 63,044 | +0.03(+0.16%) |
Aug 20, 2020 | 15.87 | 16.11 | 15.69 | 15.88 | 20,133 | -0.13(-0.81%) |
Aug 19, 2020 | 16.11 | 16.41 | 16.01 | 16.01 | 32,938 | -0.10(-0.59%) |
Aug 18, 2020 | 16.42 | 16.42 | 15.72 | 16.11 | 50,910 | +0.08(+0.49%) |
Aug 17, 2020 | 16.02 | 16.42 | 15.89 | 16.03 | 68,989 | +0.02(+0.11%) |
Aug 14, 2020 | 16.20 | 16.38 | 15.69 | 16.01 | 79,903 | -0.17(-1.07%) |
Aug 13, 2020 | 16.19 | 16.36 | 15.97 | 16.19 | 57,290 | +0.08(+0.48%) |
Aug 12, 2020 | 15.99 | 16.53 | 15.75 | 16.11 | 70,969 | +0.32(+2.03%) |
Aug 11, 2020 | 16.30 | 16.31 | 15.76 | 15.79 | 75,838 | -0.20(-1.25%) |
Aug 10, 2020 | 15.35 | 16.20 | 15.02 | 15.99 | 103,050 | +0.79(+5.19%) |
Aug 07, 2020 | 15.07 | 15.71 | 14.90 | 15.20 | 63,506 | +0.04(+0.29%) |
Aug 06, 2020 | 15.20 | 17.29 | 14.72 | 15.16 | 132,832 | +1.34(+9.72%) |
Aug 05, 2020 | 14.07 | 14.07 | 13.42 | 13.81 | 31,551 | -0.08(-0.56%) |
Aug 04, 2020 | 13.42 | 14.06 | 13.42 | 13.89 | 62,708 | +0.42(+3.08%) |
Aug 03, 2020 | 13.43 | 13.72 | 13.12 | 13.48 | 48,173 | +0.18(+1.37%) |
Jul 31, 2020 | 13.43 | 13.72 | 12.99 | 13.29 | 52,422 | -0.28(-2.04%) |
Jul 30, 2020 | 13.16 | 13.66 | 12.99 | 13.57 | 47,854 | +0.36(+2.69%) |
Jul 29, 2020 | 12.85 | 13.42 | 12.85 | 13.22 | 93,707 | +0.30(+2.35%) |
Jul 28, 2020 | 12.96 | 13.07 | 12.65 | 12.91 | 40,123 | -0.05(-0.40%) |
Jul 27, 2020 | 13.22 | 13.22 | 12.09 | 12.96 | 28,856 | -0.20(-1.51%) |
Jul 24, 2020 | 13.40 | 13.40 | 13.11 | 13.16 | 39,720 | -0.22(-1.62%) |
Jul 23, 2020 | 13.38 | 13.59 | 13.22 | 13.38 | 32,649 | +0.00(+0.00%) |
Jul 22, 2020 | 13.21 | 13.42 | 13.15 | 13.38 | 53,031 | +0.17(+1.31%) |
Jul 21, 2020 | 11.87 | 13.39 | 11.87 | 13.21 | 119,876 | +1.45(+12.38%) |
Jul 20, 2020 | 12.13 | 12.21 | 11.54 | 11.75 | 19,587 | -0.41(-3.35%) |
Jul 17, 2020 | 11.95 | 12.54 | 11.95 | 12.16 | 47,226 | +0.10(+0.86%) |
Jul 16, 2020 | 11.93 | 12.38 | 11.51 | 12.06 | 42,574 | +0.06(+0.51%) |
Jul 15, 2020 | 11.65 | 12.06 | 11.09 | 11.99 | 79,406 | +0.49(+4.29%) |
Jul 14, 2020 | 11.81 | 12.12 | 11.40 | 11.50 | 37,100 | -0.30(-2.57%) |
Jul 13, 2020 | 12.12 | 12.26 | 11.68 | 11.80 | 34,081 | -0.19(-1.59%) |
Jul 10, 2020 | 11.85 | 12.11 | 11.70 | 11.99 | 33,716 | +0.42(+3.67%) |
Jul 09, 2020 | 11.79 | 12.00 | 11.02 | 11.57 | 48,707 | -0.17(-1.47%) |
Jul 08, 2020 | 11.95 | 12.40 | 11.58 | 11.74 | 47,626 | -0.33(-2.73%) |
Jul 07, 2020 | 11.87 | 12.56 | 11.87 | 12.07 | 54,998 | +0.08(+0.65%) |
Jul 06, 2020 | 12.15 | 12.39 | 11.84 | 11.99 | 53,169 | +0.08(+0.65%) |
Jul 02, 2020 | 12.61 | 12.61 | 11.79 | 11.92 | 19,629 | -0.48(-3.91%) |
Jul 01, 2020 | 11.88 | 12.83 | 11.85 | 12.40 | 78,888 | +0.31(+2.58%) |
Jun 30, 2020 | 12.17 | 12.56 | 11.79 | 12.09 | 96,905 | -0.11(-0.92%) |
Jun 29, 2020 | 12.99 | 12.99 | 12.06 | 12.20 | 71,643 | -0.73(-5.63%) |
Jun 26, 2020 | 11.53 | 13.08 | 11.53 | 12.93 | 372,150 | +1.52(+13.36%) |
Jun 25, 2020 | 11.12 | 11.56 | 11.12 | 11.41 | 47,542 | +0.16(+1.39%) |
Jun 24, 2020 | 11.45 | 11.86 | 10.77 | 11.25 | 88,012 | -0.20(-1.74%) |
Jun 23, 2020 | 10.61 | 11.69 | 10.39 | 11.45 | 99,308 | +1.15(+11.19%) |
Jun 22, 2020 | 10.12 | 10.30 | 9.691 | 10.30 | 60,420 | +0.12(+1.19%) |
Jun 19, 2020 | 9.769 | 10.18 | 9.570 | 10.18 | 125,628 | +0.55(+5.67%) |
Jun 18, 2020 | 9.708 | 9.812 | 9.561 | 9.630 | 40,154 | -0.10(-0.98%) |
Jun 17, 2020 | 9.682 | 9.734 | 9.561 | 9.726 | 29,424 | +0.15(+1.54%) |
Jun 16, 2020 | 9.942 | 10.01 | 9.379 | 9.579 | 33,066 | +0.19(+2.03%) |
Jun 15, 2020 | 8.756 | 9.431 | 8.747 | 9.388 | 36,934 | +0.31(+3.44%) |
Jun 12, 2020 | 9.951 | 9.951 | 8.851 | 9.076 | 24,017 | -0.39(-4.12%) |
Jun 11, 2020 | 10.11 | 10.11 | 9.232 | 9.466 | 62,341 | -0.83(-8.07%) |
Jun 10, 2020 | 10.71 | 10.85 | 10.22 | 10.30 | 33,020 | -0.42(-3.88%) |
Jun 09, 2020 | 10.38 | 10.83 | 10.11 | 10.71 | 35,417 | +0.16(+1.56%) |
Jun 08, 2020 | 10.41 | 10.69 | 10.41 | 10.55 | 21,221 | +0.44(+4.37%) |
Jun 05, 2020 | 10.18 | 10.48 | 10.01 | 10.11 | 64,661 | +0.14(+1.39%) |
Jun 04, 2020 | 9.994 | 10.38 | 9.882 | 9.968 | 61,168 | -0.07(-0.69%) |
Jun 03, 2020 | 9.726 | 10.04 | 9.310 | 10.04 | 49,778 | +0.37(+3.85%) |
Jun 02, 2020 | 9.336 | 9.691 | 9.275 | 9.665 | 44,720 | +0.37(+4.01%) |
Jun 01, 2020 | 8.721 | 9.440 | 8.721 | 9.293 | 68,842 | +0.56(+6.45%) |
May 29, 2020 | 8.686 | 8.903 | 8.444 | 8.730 | 34,409 | +0.04(+0.45%) |
May 28, 2020 | 9.016 | 9.281 | 8.691 | 8.691 | 46,120 | -0.08(-0.88%) |
May 27, 2020 | 9.153 | 9.170 | 8.725 | 8.768 | 52,808 | -0.09(-0.97%) |
May 26, 2020 | 8.545 | 8.939 | 8.126 | 8.853 | 59,800 | +0.54(+6.48%) |
May 22, 2020 | 8.272 | 8.511 | 8.128 | 8.314 | 35,422 | +0.11(+1.36%) |
May 21, 2020 | 7.887 | 8.263 | 7.758 | 8.203 | 79,832 | +0.36(+4.58%) |
May 20, 2020 | 7.673 | 7.904 | 7.664 | 7.844 | 55,942 | +0.34(+4.56%) |
May 19, 2020 | 7.596 | 7.690 | 7.485 | 7.502 | 32,506 | -0.15(-1.90%) |
May 18, 2020 | 7.870 | 8.049 | 7.493 | 7.647 | 70,113 | +0.13(+1.71%) |
May 15, 2020 | 7.741 | 8.383 | 7.271 | 7.519 | 161,212 | -0.05(-0.68%) |
May 14, 2020 | 7.279 | 7.570 | 7.271 | 7.570 | 34,080 | +0.17(+2.31%) |
May 13, 2020 | 7.168 | 7.510 | 7.160 | 7.399 | 45,476 | +0.12(+1.65%) |
May 12, 2020 | 7.793 | 7.793 | 7.241 | 7.279 | 45,148 | -0.42(-5.44%) |
May 11, 2020 | 7.143 | 7.904 | 7.108 | 7.699 | 60,257 | +0.67(+9.49%) |
May 08, 2020 | 7.074 | 7.271 | 6.843 | 7.031 | 35,773 | +0.13(+1.86%) |
May 07, 2020 | 6.664 | 7.027 | 6.535 | 6.903 | 47,311 | +0.36(+5.49%) |
May 06, 2020 | 6.501 | 6.612 | 6.450 | 6.544 | 32,194 | +0.21(+3.24%) |
May 05, 2020 | 6.672 | 6.672 | 6.338 | 6.338 | 36,174 | -0.33(-4.88%) |
May 04, 2020 | 6.732 | 6.929 | 6.544 | 6.664 | 20,262 | -0.01(-0.13%) |