Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.75 | 17.89 | 17.35 | 17.70 | 29,195 | -0.34(-1.86%) |
Apr 29, 2021 | 18.32 | 18.48 | 17.85 | 18.04 | 17,862 | -0.24(-1.29%) |
Apr 28, 2021 | 18.03 | 18.29 | 17.93 | 18.27 | 19,632 | +0.04(+0.20%) |
Apr 27, 2021 | 18.61 | 18.72 | 18.15 | 18.23 | 18,961 | -0.51(-2.71%) |
Apr 26, 2021 | 18.71 | 19.41 | 18.39 | 18.74 | 51,423 | -0.17(-0.91%) |
Apr 23, 2021 | 18.82 | 19.14 | 18.26 | 18.92 | 31,729 | +0.26(+1.41%) |
Apr 22, 2021 | 19.04 | 19.04 | 18.23 | 18.65 | 56,922 | -0.29(-1.53%) |
Apr 21, 2021 | 18.15 | 19.27 | 18.15 | 18.94 | 49,362 | +0.71(+3.88%) |
Apr 20, 2021 | 18.30 | 18.60 | 17.74 | 18.23 | 60,620 | -0.07(-0.40%) |
Apr 19, 2021 | 17.58 | 18.39 | 17.39 | 18.31 | 42,125 | +0.56(+3.17%) |
Apr 16, 2021 | 17.17 | 18.25 | 16.91 | 17.74 | 213,624 | +0.44(+2.52%) |
Apr 15, 2021 | 16.62 | 17.40 | 16.16 | 17.31 | 145,539 | +0.79(+4.78%) |
Apr 14, 2021 | 16.63 | 16.82 | 16.41 | 16.52 | 18,500 | -0.08(-0.49%) |
Apr 13, 2021 | 16.14 | 16.61 | 16.02 | 16.60 | 80,689 | +0.34(+2.06%) |
Apr 12, 2021 | 16.13 | 16.38 | 16.10 | 16.27 | 38,698 | +0.12(+0.73%) |
Apr 09, 2021 | 16.08 | 16.24 | 15.98 | 16.15 | 26,882 | +0.10(+0.62%) |
Apr 08, 2021 | 16.12 | 16.22 | 15.93 | 16.05 | 20,013 | +0.04(+0.23%) |
Apr 07, 2021 | 16.28 | 16.36 | 15.83 | 16.01 | 53,833 | -0.27(-1.67%) |
Apr 06, 2021 | 16.09 | 16.67 | 16.02 | 16.28 | 41,271 | +0.16(+1.01%) |
Apr 05, 2021 | 16.58 | 16.88 | 15.98 | 16.12 | 52,844 | -0.31(-1.88%) |
Apr 01, 2021 | 16.61 | 16.76 | 16.25 | 16.43 | 26,771 | -0.03(-0.17%) |
Mar 31, 2021 | 16.90 | 17.20 | 16.46 | 16.46 | 61,471 | -0.40(-2.37%) |
Mar 30, 2021 | 15.68 | 16.96 | 15.58 | 16.86 | 42,619 | +1.08(+6.85%) |
Mar 29, 2021 | 15.25 | 16.24 | 15.25 | 15.78 | 62,648 | +0.49(+3.21%) |
Mar 26, 2021 | 15.50 | 15.76 | 14.84 | 15.29 | 79,324 | -0.21(-1.35%) |
Mar 25, 2021 | 15.48 | 15.69 | 15.26 | 15.49 | 92,367 | -0.10(-0.64%) |
Mar 24, 2021 | 16.31 | 16.56 | 15.54 | 15.59 | 39,534 | -0.46(-2.88%) |
Mar 23, 2021 | 17.24 | 17.24 | 16.01 | 16.06 | 26,509 | -1.06(-6.20%) |
Mar 22, 2021 | 17.29 | 17.77 | 16.39 | 17.12 | 36,665 | +0.02(+0.11%) |
Mar 19, 2021 | 16.91 | 17.51 | 16.91 | 17.10 | 98,824 | +0.29(+1.73%) |
Mar 18, 2021 | 17.09 | 17.48 | 16.62 | 16.81 | 46,319 | -0.19(-1.12%) |
Mar 17, 2021 | 16.63 | 18.15 | 16.39 | 17.00 | 229,369 | +0.42(+2.52%) |
Mar 16, 2021 | 16.66 | 16.69 | 16.37 | 16.58 | 53,489 | +0.00(+0.00%) |
Mar 15, 2021 | 16.65 | 16.96 | 16.35 | 16.58 | 78,009 | -0.11(-0.65%) |
Mar 12, 2021 | 16.70 | 16.75 | 16.50 | 16.69 | 22,144 | -0.01(-0.05%) |
Mar 11, 2021 | 16.90 | 16.96 | 16.37 | 16.70 | 23,018 | -0.07(-0.43%) |
Mar 10, 2021 | 16.42 | 16.94 | 15.83 | 16.77 | 38,273 | +0.72(+4.47%) |
Mar 09, 2021 | 16.12 | 16.50 | 15.84 | 16.06 | 40,412 | +0.09(+0.57%) |
Mar 08, 2021 | 15.75 | 15.98 | 15.58 | 15.97 | 71,977 | +0.31(+1.97%) |
Mar 05, 2021 | 15.34 | 15.79 | 15.34 | 15.66 | 38,229 | +0.42(+2.77%) |
Mar 04, 2021 | 15.88 | 15.88 | 15.16 | 15.24 | 59,693 | -0.58(-3.65%) |
Mar 03, 2021 | 15.88 | 16.39 | 15.39 | 15.81 | 30,108 | -0.12(-0.74%) |
Mar 02, 2021 | 16.27 | 16.43 | 15.82 | 15.93 | 31,314 | -0.19(-1.18%) |
Mar 01, 2021 | 16.15 | 16.32 | 16.01 | 16.12 | 20,816 | +0.26(+1.65%) |
Feb 26, 2021 | 16.63 | 17.10 | 15.86 | 15.86 | 23,267 | -0.66(-3.99%) |
Feb 25, 2021 | 16.73 | 16.86 | 16.26 | 16.52 | 14,406 | -0.10(-0.60%) |
Feb 24, 2021 | 16.16 | 17.14 | 15.95 | 16.62 | 52,229 | +0.52(+3.25%) |
Feb 23, 2021 | 15.80 | 16.11 | 15.35 | 16.09 | 31,304 | +0.07(+0.45%) |
Feb 22, 2021 | 16.16 | 16.16 | 15.89 | 16.02 | 30,475 | -0.07(-0.45%) |
Feb 19, 2021 | 16.11 | 16.40 | 16.04 | 16.09 | 20,497 | +0.00(+0.00%) |
Feb 18, 2021 | 16.16 | 16.23 | 16.04 | 16.09 | 34,290 | -0.05(-0.28%) |
Feb 17, 2021 | 16.15 | 16.63 | 16.12 | 16.14 | 40,281 | -0.06(-0.39%) |
Feb 16, 2021 | 16.60 | 16.65 | 16.04 | 16.20 | 29,279 | -0.39(-2.34%) |
Feb 12, 2021 | 17.15 | 17.21 | 16.57 | 16.59 | 24,042 | -0.53(-3.11%) |
Feb 11, 2021 | 17.74 | 18.25 | 17.06 | 17.12 | 31,017 | -0.38(-2.17%) |
Feb 10, 2021 | 17.64 | 18.29 | 17.19 | 17.50 | 45,725 | -0.14(-0.82%) |
Feb 09, 2021 | 17.57 | 17.80 | 17.42 | 17.64 | 22,353 | +0.05(+0.26%) |
Feb 08, 2021 | 17.72 | 17.92 | 17.46 | 17.60 | 40,546 | -0.04(-0.20%) |
Feb 05, 2021 | 17.83 | 17.94 | 17.24 | 17.64 | 37,781 | +0.03(+0.15%) |
Feb 04, 2021 | 17.88 | 17.88 | 17.45 | 17.61 | 39,135 | +0.09(+0.51%) |
Feb 03, 2021 | 17.48 | 17.70 | 17.36 | 17.52 | 32,124 | -0.03(-0.15%) |
Feb 02, 2021 | 17.60 | 17.81 | 16.55 | 17.55 | 29,623 | -0.06(-0.36%) |
Feb 01, 2021 | 17.92 | 17.92 | 17.41 | 17.61 | 60,884 | +0.29(+1.67%) |
Jan 29, 2021 | 16.84 | 17.54 | 15.84 | 17.32 | 158,881 | +0.57(+3.39%) |
Jan 28, 2021 | 16.83 | 16.91 | 16.44 | 16.75 | 64,585 | +0.06(+0.38%) |
Jan 27, 2021 | 16.82 | 17.64 | 16.28 | 16.69 | 64,408 | -0.18(-1.07%) |
Jan 26, 2021 | 16.27 | 17.60 | 15.98 | 16.87 | 161,139 | +0.89(+5.59%) |
Jan 25, 2021 | 16.05 | 16.43 | 15.53 | 15.98 | 34,327 | -0.18(-1.12%) |
Jan 22, 2021 | 15.44 | 16.25 | 15.42 | 16.16 | 26,923 | +0.72(+4.68%) |
Jan 21, 2021 | 15.68 | 15.82 | 15.38 | 15.43 | 18,286 | -0.24(-1.55%) |
Jan 20, 2021 | 16.15 | 16.51 | 15.59 | 15.68 | 27,895 | -0.47(-2.91%) |
Jan 19, 2021 | 16.07 | 16.61 | 16.07 | 16.15 | 21,055 | -0.27(-1.65%) |
Jan 15, 2021 | 16.19 | 16.51 | 15.82 | 16.42 | 14,292 | +0.03(+0.16%) |
Jan 14, 2021 | 16.12 | 16.64 | 16.10 | 16.39 | 23,667 | +0.46(+2.89%) |
Jan 13, 2021 | 16.63 | 16.70 | 15.88 | 15.93 | 29,963 | -0.54(-3.29%) |
Jan 12, 2021 | 16.39 | 16.68 | 16.33 | 16.47 | 19,520 | +0.33(+2.07%) |
Jan 11, 2021 | 16.36 | 16.70 | 16.14 | 16.14 | 12,454 | -0.32(-1.92%) |
Jan 08, 2021 | 16.74 | 16.74 | 15.99 | 16.45 | 13,295 | -0.23(-1.41%) |
Jan 07, 2021 | 16.56 | 17.00 | 16.48 | 16.69 | 52,118 | +0.27(+1.65%) |
Jan 06, 2021 | 15.48 | 16.86 | 15.48 | 16.42 | 30,658 | +1.06(+6.87%) |
Jan 05, 2021 | 15.07 | 15.93 | 15.07 | 15.36 | 78,303 | +0.07(+0.47%) |
Jan 04, 2021 | 15.93 | 15.99 | 15.00 | 15.29 | 32,925 | -0.51(-3.26%) |
Dec 31, 2020 | 15.80 | 15.80 | 15.80 | 54,630 | -0.13(-0.79%) | |
Dec 30, 2020 | 15.90 | 16.16 | 15.49 | 15.93 | 54,630 | +0.05(+0.34%) |
Dec 29, 2020 | 16.29 | 16.51 | 15.66 | 15.88 | 22,265 | -0.47(-2.87%) |
Dec 28, 2020 | 15.75 | 16.40 | 15.61 | 16.35 | 24,871 | +0.82(+5.29%) |
Dec 24, 2020 | 15.69 | 15.69 | 15.35 | 15.52 | 18,170 | +0.07(+0.47%) |
Dec 23, 2020 | 15.10 | 15.48 | 14.79 | 15.45 | 103,178 | +0.32(+2.09%) |
Dec 22, 2020 | 15.12 | 15.52 | 15.00 | 15.14 | 46,511 | -0.13(-0.83%) |
Dec 21, 2020 | 15.70 | 15.83 | 15.05 | 15.26 | 71,393 | -0.59(-3.70%) |
Dec 18, 2020 | 15.79 | 16.49 | 15.59 | 15.85 | 153,674 | +0.05(+0.34%) |
Dec 17, 2020 | 16.41 | 16.53 | 15.61 | 15.79 | 53,581 | -0.26(-1.63%) |
Dec 16, 2020 | 16.33 | 16.34 | 15.89 | 16.06 | 33,677 | -0.27(-1.66%) |
Dec 15, 2020 | 15.98 | 16.54 | 15.75 | 16.33 | 33,775 | +0.48(+3.02%) |
Dec 14, 2020 | 15.90 | 16.06 | 15.62 | 15.85 | 29,249 | -0.02(-0.11%) |
Dec 11, 2020 | 15.87 | 16.17 | 15.58 | 15.87 | 37,116 | -0.07(-0.45%) |
Dec 10, 2020 | 16.41 | 16.41 | 15.83 | 15.94 | 42,665 | -0.22(-1.34%) |
Dec 09, 2020 | 16.11 | 16.82 | 16.03 | 16.16 | 35,916 | +0.00(+0.00%) |
Dec 08, 2020 | 15.69 | 16.19 | 15.55 | 16.16 | 53,153 | +0.39(+2.46%) |
Dec 07, 2020 | 16.18 | 16.29 | 15.38 | 15.77 | 77,836 | -0.33(-2.07%) |
Dec 04, 2020 | 16.46 | 16.58 | 15.97 | 16.10 | 42,878 | -0.26(-1.60%) |
Dec 03, 2020 | 16.49 | 16.65 | 16.25 | 16.36 | 52,159 | +0.05(+0.28%) |
Dec 02, 2020 | 16.35 | 16.62 | 15.49 | 16.32 | 186,950 | -0.11(-0.66%) |
Dec 01, 2020 | 17.19 | 17.26 | 16.29 | 16.43 | 112,669 | -0.52(-3.09%) |
Nov 30, 2020 | 17.64 | 17.97 | 16.72 | 16.95 | 41,175 | -0.72(-4.06%) |
Nov 27, 2020 | 17.85 | 17.85 | 17.32 | 17.67 | 14,918 | -0.19(-1.06%) |
Nov 25, 2020 | 18.11 | 18.27 | 17.73 | 17.86 | 33,511 | -0.25(-1.39%) |
Nov 24, 2020 | 17.96 | 18.69 | 17.93 | 18.11 | 40,704 | +0.13(+0.75%) |
Nov 23, 2020 | 17.18 | 18.13 | 16.99 | 17.97 | 26,124 | +0.77(+4.49%) |
Nov 20, 2020 | 16.55 | 17.30 | 16.49 | 17.20 | 29,948 | +0.46(+2.74%) |
Nov 19, 2020 | 16.50 | 17.06 | 16.48 | 16.74 | 31,542 | +0.23(+1.41%) |
Nov 18, 2020 | 17.46 | 17.61 | 16.48 | 16.51 | 39,237 | -0.95(-5.45%) |
Nov 17, 2020 | 17.10 | 17.77 | 17.02 | 17.46 | 37,552 | +0.25(+1.46%) |
Nov 16, 2020 | 17.15 | 17.81 | 16.98 | 17.21 | 64,157 | +0.73(+4.41%) |
Nov 13, 2020 | 16.48 | 16.62 | 16.09 | 16.48 | 74,482 | +0.00(+0.00%) |
Nov 12, 2020 | 16.49 | 16.63 | 16.30 | 16.48 | 95,279 | -0.32(-1.92%) |
Nov 11, 2020 | 16.97 | 17.37 | 16.52 | 16.81 | 96,331 | -0.22(-1.27%) |
Nov 10, 2020 | 15.27 | 17.63 | 14.38 | 17.02 | 129,337 | -1.27(-6.93%) |
Nov 09, 2020 | 20.88 | 20.88 | 18.04 | 18.29 | 94,406 | -1.45(-7.33%) |
Nov 06, 2020 | 21.18 | 21.31 | 19.10 | 19.73 | 90,848 | -1.73(-8.08%) |
Nov 05, 2020 | 19.78 | 22.45 | 19.78 | 21.47 | 152,017 | +1.76(+8.93%) |
Nov 04, 2020 | 19.84 | 19.99 | 19.68 | 19.71 | 22,590 | -0.37(-1.83%) |
Nov 03, 2020 | 20.02 | 20.49 | 19.57 | 20.07 | 29,984 | +0.32(+1.64%) |
Nov 02, 2020 | 20.10 | 20.18 | 19.38 | 19.75 | 55,941 | -0.05(-0.27%) |
Oct 30, 2020 | 19.51 | 19.90 | 19.33 | 19.81 | 43,865 | +0.17(+0.87%) |
Oct 29, 2020 | 19.74 | 20.05 | 19.22 | 19.63 | 61,687 | -0.10(-0.50%) |
Oct 28, 2020 | 19.50 | 19.83 | 19.17 | 19.73 | 55,408 | -0.12(-0.59%) |
Oct 27, 2020 | 20.17 | 20.17 | 19.47 | 19.85 | 23,576 | -0.31(-1.52%) |
Oct 26, 2020 | 19.98 | 20.30 | 19.64 | 20.16 | 40,516 | -0.12(-0.58%) |
Oct 23, 2020 | 19.76 | 20.48 | 19.70 | 20.27 | 25,050 | +0.63(+3.20%) |
Oct 22, 2020 | 20.03 | 20.15 | 19.29 | 19.64 | 37,056 | -0.48(-2.37%) |
Oct 21, 2020 | 19.63 | 21.56 | 19.40 | 20.12 | 66,774 | +0.57(+2.89%) |
Oct 20, 2020 | 19.52 | 19.89 | 19.21 | 19.55 | 40,069 | +0.24(+1.26%) |
Oct 19, 2020 | 19.88 | 19.88 | 19.19 | 19.31 | 60,890 | -0.57(-2.85%) |
Oct 16, 2020 | 18.98 | 20.05 | 18.98 | 19.88 | 43,308 | +0.90(+4.73%) |
Oct 15, 2020 | 18.54 | 19.44 | 18.52 | 18.98 | 41,151 | +0.31(+1.68%) |
Oct 14, 2020 | 19.83 | 20.11 | 18.48 | 18.66 | 37,555 | -1.09(-5.50%) |
Oct 13, 2020 | 19.54 | 20.23 | 19.22 | 19.75 | 28,560 | +0.11(+0.55%) |
Oct 12, 2020 | 19.01 | 19.73 | 19.01 | 19.64 | 40,175 | +0.74(+3.90%) |
Oct 09, 2020 | 18.48 | 19.29 | 18.13 | 18.91 | 31,730 | +0.64(+3.49%) |
Oct 08, 2020 | 18.22 | 18.70 | 18.01 | 18.27 | 26,213 | +0.16(+0.89%) |
Oct 07, 2020 | 17.75 | 18.37 | 17.75 | 18.11 | 26,921 | +0.57(+3.28%) |
Oct 06, 2020 | 18.40 | 18.52 | 17.53 | 17.53 | 37,562 | -0.84(-4.55%) |
Oct 05, 2020 | 18.90 | 18.95 | 17.98 | 18.37 | 47,128 | -0.33(-1.78%) |
Oct 02, 2020 | 17.46 | 19.17 | 17.46 | 18.70 | 78,379 | +1.10(+6.28%) |
Oct 01, 2020 | 17.65 | 17.96 | 17.47 | 17.60 | 46,646 | +0.13(+0.72%) |
Sep 30, 2020 | 17.43 | 17.76 | 17.26 | 17.47 | 83,296 | +0.02(+0.10%) |
Sep 29, 2020 | 17.50 | 17.60 | 16.62 | 17.45 | 115,883 | +0.02(+0.10%) |
Sep 28, 2020 | 17.28 | 17.80 | 17.28 | 17.43 | 91,005 | +0.37(+2.16%) |
Sep 25, 2020 | 17.85 | 17.95 | 16.94 | 17.07 | 114,228 | -0.91(-5.05%) |
Sep 24, 2020 | 17.85 | 18.23 | 17.50 | 17.97 | 57,577 | -0.06(-0.35%) |
Sep 23, 2020 | 19.09 | 20.44 | 17.95 | 18.04 | 123,971 | -1.22(-6.34%) |
Sep 22, 2020 | 19.16 | 19.31 | 18.39 | 19.26 | 39,357 | +0.25(+1.32%) |
Sep 21, 2020 | 18.77 | 19.23 | 18.13 | 19.01 | 53,084 | +0.02(+0.09%) |
Sep 18, 2020 | 18.98 | 19.21 | 18.46 | 18.99 | 86,061 | +0.12(+0.62%) |
Sep 17, 2020 | 19.01 | 19.38 | 18.39 | 18.87 | 32,437 | -0.42(-2.19%) |
Sep 16, 2020 | 19.79 | 19.79 | 18.48 | 19.29 | 72,861 | -0.25(-1.29%) |
Sep 15, 2020 | 20.25 | 20.25 | 19.47 | 19.54 | 91,871 | -0.39(-1.94%) |
Sep 14, 2020 | 18.55 | 20.04 | 18.23 | 19.93 | 56,082 | +1.59(+8.67%) |
Sep 11, 2020 | 18.90 | 18.90 | 18.26 | 18.34 | 27,610 | -0.49(-2.62%) |
Sep 10, 2020 | 18.65 | 18.96 | 18.43 | 18.84 | 43,409 | +0.02(+0.10%) |
Sep 09, 2020 | 19.24 | 19.24 | 18.56 | 18.82 | 45,460 | -0.21(-1.09%) |
Sep 08, 2020 | 18.76 | 19.20 | 18.22 | 19.02 | 49,919 | +0.41(+2.22%) |
Sep 04, 2020 | 19.89 | 19.89 | 18.37 | 18.61 | 83,389 | -0.98(-5.00%) |
Sep 03, 2020 | 20.22 | 20.30 | 19.52 | 19.59 | 70,071 | -0.81(-3.96%) |
Sep 02, 2020 | 20.61 | 20.65 | 20.07 | 20.40 | 122,758 | +0.04(+0.18%) |
Sep 01, 2020 | 19.57 | 20.51 | 19.56 | 20.36 | 73,387 | +0.74(+3.75%) |
Aug 31, 2020 | 18.72 | 19.81 | 18.45 | 19.63 | 179,625 | +0.99(+5.33%) |
Aug 28, 2020 | 18.59 | 18.74 | 18.20 | 18.63 | 54,356 | +0.27(+1.46%) |
Aug 27, 2020 | 18.45 | 18.91 | 18.33 | 18.36 | 85,122 | +0.08(+0.44%) |
Aug 26, 2020 | 17.80 | 18.48 | 17.78 | 18.28 | 109,689 | +0.48(+2.71%) |
Aug 25, 2020 | 17.89 | 18.09 | 17.37 | 17.80 | 41,324 | +0.11(+0.61%) |
Aug 24, 2020 | 16.64 | 18.07 | 16.56 | 17.69 | 79,579 | +1.32(+8.08%) |
Aug 21, 2020 | 16.91 | 17.11 | 16.18 | 16.37 | 84,889 | -0.47(-2.81%) |
Aug 20, 2020 | 15.59 | 17.04 | 15.49 | 16.84 | 57,347 | +0.97(+6.14%) |
Aug 19, 2020 | 16.47 | 16.71 | 15.81 | 15.87 | 45,795 | -0.60(-3.64%) |
Aug 18, 2020 | 16.89 | 16.89 | 16.34 | 16.47 | 50,535 | -0.50(-2.95%) |
Aug 17, 2020 | 17.18 | 17.29 | 16.87 | 16.97 | 41,881 | -0.11(-0.63%) |
Aug 14, 2020 | 17.60 | 17.60 | 17.03 | 17.08 | 47,980 | -0.58(-3.29%) |
Aug 13, 2020 | 17.35 | 17.84 | 17.05 | 17.66 | 62,263 | +0.49(+2.86%) |
Aug 12, 2020 | 17.32 | 17.37 | 17.00 | 17.17 | 39,828 | -0.04(-0.26%) |
Aug 11, 2020 | 18.05 | 18.05 | 17.15 | 17.21 | 69,609 | -0.60(-3.36%) |
Aug 10, 2020 | 16.72 | 17.91 | 16.37 | 17.81 | 148,864 | +1.21(+7.27%) |
Aug 07, 2020 | 15.97 | 16.60 | 15.60 | 16.60 | 41,270 | +0.45(+2.77%) |
Aug 06, 2020 | 15.20 | 16.76 | 14.80 | 16.16 | 181,758 | +1.98(+13.93%) |
Aug 05, 2020 | 13.49 | 14.20 | 13.41 | 14.18 | 56,862 | +0.74(+5.52%) |
Aug 04, 2020 | 13.15 | 13.50 | 13.15 | 13.44 | 32,405 | -0.01(-0.07%) |
Aug 03, 2020 | 13.65 | 13.88 | 13.15 | 13.45 | 36,553 | -0.14(-1.05%) |
Jul 31, 2020 | 13.97 | 14.06 | 13.42 | 13.59 | 49,546 | -0.45(-3.18%) |
Jul 30, 2020 | 13.72 | 14.04 | 13.57 | 14.04 | 37,722 | -0.09(-0.63%) |
Jul 29, 2020 | 13.71 | 14.20 | 13.43 | 14.13 | 54,405 | +0.46(+3.34%) |
Jul 28, 2020 | 13.05 | 13.78 | 12.88 | 13.67 | 54,409 | +0.66(+5.09%) |
Jul 27, 2020 | 12.80 | 13.31 | 12.75 | 13.01 | 108,405 | -0.03(-0.21%) |
Jul 24, 2020 | 10.46 | 13.80 | 10.46 | 13.04 | 634,154 | +3.78(+40.87%) |
Jul 23, 2020 | 9.594 | 9.594 | 9.232 | 9.254 | 31,199 | -0.04(-0.48%) |
Jul 22, 2020 | 9.907 | 9.938 | 9.200 | 9.299 | 26,235 | -0.61(-6.14%) |
Jul 21, 2020 | 9.656 | 10.06 | 9.656 | 9.907 | 26,476 | +0.29(+2.97%) |
Jul 20, 2020 | 9.254 | 9.665 | 9.218 | 9.621 | 14,192 | +0.46(+5.08%) |
Jul 17, 2020 | 9.227 | 9.334 | 8.990 | 9.156 | 48,428 | -0.06(-0.68%) |
Jul 16, 2020 | 9.290 | 9.495 | 9.218 | 9.218 | 30,472 | -0.10(-1.06%) |
Jul 15, 2020 | 9.460 | 9.880 | 9.200 | 9.317 | 71,698 | +0.20(+2.16%) |
Jul 14, 2020 | 9.254 | 9.343 | 9.066 | 9.120 | 36,788 | -0.02(-0.20%) |
Jul 13, 2020 | 9.674 | 9.674 | 9.138 | 9.138 | 66,094 | -0.32(-3.40%) |
Jul 10, 2020 | 9.558 | 9.889 | 9.397 | 9.460 | 28,184 | -0.26(-2.67%) |
Jul 09, 2020 | 10.24 | 10.29 | 9.352 | 9.719 | 45,640 | -0.71(-6.78%) |
Jul 08, 2020 | 9.951 | 10.68 | 9.673 | 10.43 | 26,861 | +0.53(+5.33%) |
Jul 07, 2020 | 9.898 | 10.17 | 9.674 | 9.898 | 28,440 | -0.25(-2.47%) |
Jul 06, 2020 | 10.31 | 10.42 | 10.03 | 10.15 | 20,522 | +0.14(+1.43%) |
Jul 02, 2020 | 10.64 | 10.72 | 9.746 | 10.01 | 32,546 | -0.22(-2.19%) |
Jul 01, 2020 | 10.71 | 10.77 | 10.14 | 10.23 | 28,714 | -0.41(-3.86%) |
Jun 30, 2020 | 10.79 | 10.90 | 10.52 | 10.64 | 22,375 | -0.37(-3.33%) |
Jun 29, 2020 | 9.683 | 11.06 | 9.683 | 11.01 | 42,386 | +1.48(+15.48%) |
Jun 26, 2020 | 9.862 | 9.862 | 9.406 | 9.531 | 180,292 | -0.32(-3.27%) |
Jun 25, 2020 | 9.486 | 9.916 | 9.410 | 9.853 | 26,848 | +0.26(+2.70%) |
Jun 24, 2020 | 9.701 | 9.817 | 9.352 | 9.594 | 22,084 | -0.30(-2.98%) |
Jun 23, 2020 | 10.03 | 10.15 | 9.889 | 9.889 | 8,559 | +0.08(+0.82%) |
Jun 22, 2020 | 9.531 | 10.01 | 9.299 | 9.808 | 29,297 | +0.29(+3.00%) |
Jun 19, 2020 | 9.594 | 9.862 | 9.504 | 9.522 | 68,672 | -0.09(-0.93%) |
Jun 18, 2020 | 9.630 | 10.36 | 9.352 | 9.612 | 52,215 | -0.15(-1.56%) |
Jun 17, 2020 | 10.28 | 10.28 | 9.701 | 9.764 | 28,336 | -0.69(-6.59%) |
Jun 16, 2020 | 10.66 | 11.06 | 9.960 | 10.45 | 68,290 | +0.26(+2.54%) |
Jun 15, 2020 | 9.191 | 10.72 | 8.968 | 10.19 | 85,652 | +0.77(+8.16%) |
Jun 12, 2020 | 9.361 | 9.455 | 8.530 | 9.424 | 128,843 | +0.42(+4.67%) |
Jun 11, 2020 | 8.414 | 9.728 | 8.414 | 9.004 | 54,552 | -0.24(-2.61%) |
Jun 10, 2020 | 10.39 | 10.39 | 8.771 | 9.245 | 92,738 | -1.06(-10.32%) |
Jun 09, 2020 | 10.68 | 10.84 | 10.31 | 10.31 | 32,894 | -0.31(-2.95%) |
Jun 08, 2020 | 10.93 | 11.25 | 10.53 | 10.62 | 34,423 | -0.13(-1.25%) |
Jun 05, 2020 | 10.84 | 10.98 | 10.53 | 10.76 | 41,717 | +0.16(+1.52%) |
Jun 04, 2020 | 9.388 | 10.73 | 9.388 | 10.60 | 36,210 | +1.05(+10.95%) |
Jun 03, 2020 | 9.057 | 9.621 | 8.843 | 9.549 | 70,789 | +0.73(+8.32%) |
Jun 02, 2020 | 9.022 | 9.200 | 8.771 | 8.816 | 23,629 | +0.01(+0.10%) |
Jun 01, 2020 | 8.610 | 9.200 | 8.525 | 8.807 | 69,701 | +0.27(+3.14%) |
May 29, 2020 | 9.120 | 9.156 | 8.396 | 8.539 | 164,857 | -0.63(-6.83%) |
May 28, 2020 | 10.14 | 10.48 | 8.877 | 9.165 | 79,865 | -0.80(-8.01%) |
May 27, 2020 | 10.43 | 11.17 | 9.891 | 9.962 | 53,187 | -0.51(-4.83%) |
May 26, 2020 | 10.53 | 11.08 | 10.20 | 10.47 | 38,518 | +0.04(+0.43%) |
May 22, 2020 | 10.45 | 10.53 | 10.24 | 10.42 | 17,713 | -0.14(-1.34%) |
May 21, 2020 | 10.95 | 10.98 | 10.49 | 10.56 | 29,714 | -0.39(-3.56%) |
May 20, 2020 | 9.688 | 11.01 | 9.688 | 10.95 | 38,518 | +1.21(+12.36%) |
May 19, 2020 | 10.32 | 10.35 | 9.581 | 9.750 | 32,324 | -0.49(-4.76%) |
May 18, 2020 | 9.838 | 10.34 | 8.854 | 10.24 | 45,730 | +0.80(+8.45%) |
May 15, 2020 | 8.633 | 9.528 | 8.574 | 9.439 | 51,899 | +0.82(+9.46%) |
May 14, 2020 | 7.897 | 8.686 | 7.445 | 8.624 | 78,798 | +0.41(+4.96%) |
May 13, 2020 | 8.916 | 9.200 | 7.782 | 8.216 | 101,993 | -0.97(-10.52%) |
May 12, 2020 | 9.262 | 9.590 | 8.978 | 9.182 | 59,323 | -0.06(-0.67%) |
May 11, 2020 | 9.741 | 9.856 | 8.864 | 9.244 | 64,933 | -0.91(-8.99%) |
May 08, 2020 | 10.21 | 10.46 | 9.663 | 10.16 | 35,540 | +0.25(+2.50%) |
May 07, 2020 | 10.78 | 11.27 | 9.422 | 9.909 | 66,164 | -0.67(-6.37%) |
May 06, 2020 | 11.27 | 11.65 | 10.44 | 10.58 | 25,480 | -0.61(-5.46%) |
May 05, 2020 | 11.33 | 11.77 | 10.79 | 11.19 | 59,273 | +0.23(+2.10%) |
May 04, 2020 | 10.99 | 11.42 | 10.23 | 10.96 | 42,094 | +0.07(+0.65%) |