Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.35 | 11.42 | 11.25 | 11.34 | 559,818 | -0.01(-0.09%) |
Apr 29, 2021 | 11.42 | 11.55 | 11.26 | 11.35 | 354,095 | -0.14(-1.22%) |
Apr 28, 2021 | 11.29 | 11.63 | 11.23 | 11.49 | 577,035 | +0.09(+0.79%) |
Apr 27, 2021 | 11.58 | 11.65 | 11.38 | 11.40 | 313,150 | -0.16(-1.38%) |
Apr 26, 2021 | 11.66 | 11.69 | 11.44 | 11.56 | 562,624 | -0.10(-0.86%) |
Apr 23, 2021 | 11.78 | 11.80 | 11.58 | 11.66 | 377,191 | -0.02(-0.17%) |
Apr 22, 2021 | 11.97 | 12.00 | 11.57 | 11.68 | 401,446 | -0.38(-3.15%) |
Apr 21, 2021 | 11.72 | 12.12 | 11.57 | 12.06 | 902,600 | +0.36(+3.08%) |
Apr 20, 2021 | 11.69 | 11.81 | 11.61 | 11.70 | 800,891 | +0.00(+0.00%) |
Apr 19, 2021 | 12.01 | 12.01 | 11.67 | 11.70 | 498,376 | -0.21(-1.76%) |
Apr 16, 2021 | 11.91 | 12.05 | 11.82 | 11.91 | 503,754 | +0.13(+1.10%) |
Apr 15, 2021 | 11.37 | 11.90 | 11.33 | 11.78 | 535,951 | +0.56(+4.99%) |
Apr 14, 2021 | 11.60 | 11.64 | 11.21 | 11.22 | 442,198 | -0.43(-3.69%) |
Apr 13, 2021 | 11.60 | 11.96 | 11.59 | 11.65 | 725,474 | +0.08(+0.69%) |
Apr 12, 2021 | 11.58 | 11.67 | 11.41 | 11.57 | 717,069 | -0.03(-0.26%) |
Apr 09, 2021 | 11.55 | 11.73 | 11.55 | 11.60 | 597,397 | -0.16(-1.36%) |
Apr 08, 2021 | 11.66 | 11.93 | 11.66 | 11.76 | 822,123 | +0.28(+2.44%) |
Apr 07, 2021 | 11.52 | 11.66 | 11.41 | 11.48 | 656,871 | -0.10(-0.86%) |
Apr 06, 2021 | 11.41 | 11.81 | 11.40 | 11.58 | 428,647 | +0.22(+1.94%) |
Apr 05, 2021 | 11.43 | 11.52 | 11.28 | 11.36 | 707,465 | -0.02(-0.18%) |
Apr 01, 2021 | 11.38 | 11.38 | 11.38 | 0 | +0.26(+2.34%) | |
Mar 31, 2021 | 10.87 | 11.27 | 10.81 | 11.12 | 712,741 | +0.32(+2.96%) |
Mar 30, 2021 | 10.87 | 11.07 | 10.75 | 10.80 | 459,475 | -0.35(-3.14%) |
Mar 29, 2021 | 11.00 | 11.18 | 10.90 | 11.15 | 558,695 | +0.06(+0.54%) |
Mar 26, 2021 | 10.77 | 11.15 | 10.77 | 11.09 | 632,732 | +0.30(+2.78%) |
Mar 25, 2021 | 10.71 | 10.89 | 10.65 | 10.79 | 682,126 | -0.14(-1.28%) |
Mar 24, 2021 | 10.94 | 11.04 | 10.85 | 10.93 | 637,602 | -0.04(-0.36%) |
Mar 23, 2021 | 11.27 | 11.33 | 10.84 | 10.97 | 614,717 | -0.34(-3.01%) |
Mar 22, 2021 | 11.63 | 11.80 | 11.27 | 11.31 | 987,141 | -0.46(-3.91%) |
Mar 19, 2021 | 12.20 | 12.43 | 11.68 | 11.77 | 2,894,989 | -0.70(-5.61%) |
Mar 18, 2021 | 13.37 | 13.37 | 12.45 | 12.47 | 1,322,263 | -1.12(-8.24%) |
Mar 17, 2021 | 12.93 | 13.64 | 12.92 | 13.59 | 954,798 | +0.59(+4.54%) |
Mar 16, 2021 | 12.80 | 13.06 | 12.62 | 13.00 | 664,568 | +0.23(+1.80%) |
Mar 15, 2021 | 12.50 | 12.87 | 12.48 | 12.77 | 1,222,904 | +0.28(+2.24%) |
Mar 12, 2021 | 12.27 | 12.66 | 12.20 | 12.49 | 978,812 | -0.05(-0.40%) |
Mar 11, 2021 | 12.55 | 12.74 | 12.37 | 12.54 | 1,138,788 | +0.09(+0.72%) |
Mar 10, 2021 | 12.80 | 12.83 | 12.43 | 12.45 | 958,713 | -0.28(-2.20%) |
Mar 09, 2021 | 12.45 | 12.91 | 12.34 | 12.73 | 1,000,401 | +0.48(+3.92%) |
Mar 08, 2021 | 12.20 | 12.41 | 12.14 | 12.25 | 1,089,453 | -0.20(-1.61%) |
Mar 05, 2021 | 12.38 | 12.50 | 12.31 | 12.45 | 1,092,470 | +0.07(+0.57%) |
Mar 04, 2021 | 12.06 | 12.69 | 12.06 | 12.38 | 1,158,838 | +0.33(+2.74%) |
Mar 03, 2021 | 12.07 | 12.14 | 11.81 | 12.05 | 1,144,355 | -0.25(-2.03%) |
Mar 02, 2021 | 12.08 | 12.43 | 12.03 | 12.30 | 2,396,943 | +0.25(+2.07%) |
Mar 01, 2021 | 12.36 | 12.50 | 11.98 | 12.05 | 2,870,653 | -0.30(-2.43%) |
Feb 26, 2021 | 13.27 | 13.32 | 12.10 | 12.35 | 2,445,229 | -1.08(-8.04%) |
Feb 25, 2021 | 13.59 | 13.80 | 13.09 | 13.43 | 1,584,820 | -0.49(-3.52%) |
Feb 24, 2021 | 14.55 | 14.55 | 13.59 | 13.92 | 1,361,824 | -0.35(-2.45%) |
Feb 23, 2021 | 14.36 | 14.50 | 14.11 | 14.27 | 606,488 | -0.40(-2.73%) |
Feb 22, 2021 | 13.65 | 14.73 | 13.52 | 14.67 | 1,064,945 | +1.18(+8.75%) |
Feb 19, 2021 | 13.59 | 13.59 | 13.28 | 13.49 | 611,100 | +0.02(+0.15%) |
Feb 18, 2021 | 13.38 | 13.67 | 13.37 | 13.47 | 472,928 | -0.05(-0.37%) |
Feb 17, 2021 | 13.42 | 13.57 | 13.31 | 13.52 | 909,522 | -0.04(-0.29%) |
Feb 16, 2021 | 13.50 | 13.77 | 13.38 | 13.56 | 785,002 | +0.04(+0.30%) |
Feb 12, 2021 | 13.52 | 13.52 | 13.52 | 0 | -0.44(-3.15%) | |
Feb 11, 2021 | 14.27 | 14.38 | 13.86 | 13.96 | 595,965 | -0.24(-1.69%) |
Feb 10, 2021 | 14.15 | 14.20 | 13.86 | 14.20 | 384,120 | +0.13(+0.92%) |
Feb 09, 2021 | 13.84 | 14.11 | 13.72 | 14.07 | 531,518 | +0.33(+2.40%) |
Feb 08, 2021 | 13.66 | 13.97 | 13.57 | 13.74 | 556,004 | -0.07(-0.51%) |
Feb 05, 2021 | 13.61 | 13.86 | 13.42 | 13.81 | 504,072 | +0.24(+1.77%) |
Feb 04, 2021 | 13.45 | 13.65 | 13.10 | 13.57 | 752,339 | -0.20(-1.45%) |
Feb 03, 2021 | 13.52 | 13.82 | 13.47 | 13.77 | 593,856 | +0.29(+2.15%) |
Feb 02, 2021 | 13.12 | 13.53 | 13.02 | 13.48 | 711,699 | -0.02(-0.15%) |
Feb 01, 2021 | 13.86 | 13.88 | 13.19 | 13.50 | 1,004,989 | +0.25(+1.89%) |
Jan 29, 2021 | 14.19 | 14.19 | 13.04 | 13.25 | 1,071,417 | -0.56(-4.06%) |
Jan 28, 2021 | 13.65 | 14.16 | 13.55 | 13.81 | 643,795 | +0.50(+3.76%) |
Jan 27, 2021 | 14.03 | 14.03 | 13.19 | 13.31 | 735,440 | -0.74(-5.27%) |
Jan 26, 2021 | 14.02 | 14.30 | 13.92 | 14.05 | 724,202 | -0.08(-0.57%) |
Jan 25, 2021 | 14.06 | 14.21 | 13.87 | 14.13 | 928,623 | +0.25(+1.80%) |
Jan 22, 2021 | 13.88 | 14.05 | 13.50 | 13.88 | 503,133 | -0.35(-2.46%) |
Jan 21, 2021 | 14.39 | 14.39 | 13.96 | 14.23 | 897,012 | -0.18(-1.25%) |
Jan 20, 2021 | 14.50 | 14.52 | 14.19 | 14.41 | 527,658 | +0.12(+0.84%) |
Jan 19, 2021 | 14.47 | 14.50 | 14.17 | 14.29 | 410,875 | -0.03(-0.21%) |
Jan 18, 2021 | 14.39 | 14.49 | 14.22 | 14.32 | 195,390 | -0.03(-0.21%) |
Jan 15, 2021 | 14.45 | 14.54 | 14.30 | 14.35 | 661,850 | -0.14(-0.97%) |
Jan 14, 2021 | 14.53 | 14.71 | 14.36 | 14.49 | 454,992 | -0.02(-0.14%) |
Jan 13, 2021 | 14.27 | 14.65 | 14.25 | 14.51 | 717,204 | +0.23(+1.61%) |
Jan 12, 2021 | 14.05 | 14.52 | 14.05 | 14.28 | 626,396 | +0.02(+0.14%) |
Jan 11, 2021 | 14.35 | 14.50 | 14.13 | 14.26 | 690,760 | -0.27(-1.86%) |
Jan 08, 2021 | 15.14 | 15.17 | 14.36 | 14.53 | 699,765 | -0.89(-5.77%) |
Jan 07, 2021 | 15.29 | 15.45 | 15.03 | 15.42 | 756,697 | +0.13(+0.85%) |
Jan 06, 2021 | 14.96 | 15.32 | 14.81 | 15.29 | 671,292 | +0.24(+1.59%) |
Jan 05, 2021 | 15.53 | 15.54 | 15.02 | 15.05 | 636,545 | -0.30(-1.95%) |
Jan 04, 2021 | 15.35 | 16.00 | 15.29 | 15.35 | 1,204,133 | +0.61(+4.14%) |
Dec 31, 2020 | 14.74 | 14.74 | 14.74 | 0 | -0.31(-2.06%) | |
Dec 30, 2020 | 14.87 | 15.07 | 14.82 | 15.05 | 311,588 | +0.17(+1.14%) |
Dec 29, 2020 | 15.01 | 15.16 | 14.81 | 14.88 | 720,202 | -0.24(-1.59%) |
Dec 24, 2020 | 15.12 | 15.12 | 15.12 | 0 | -0.07(-0.46%) | |
Dec 23, 2020 | 15.23 | 15.40 | 15.05 | 15.19 | 743,461 | +0.08(+0.53%) |
Dec 22, 2020 | 15.06 | 15.21 | 14.75 | 15.11 | 1,077,686 | -0.07(-0.46%) |
Dec 21, 2020 | 15.01 | 15.61 | 15.01 | 15.18 | 1,062,393 | -0.06(-0.39%) |
Dec 18, 2020 | 14.99 | 15.38 | 14.80 | 15.24 | 2,669,143 | +0.24(+1.60%) |
Dec 17, 2020 | 14.26 | 15.04 | 14.21 | 15.00 | 2,220,834 | +0.95(+6.76%) |
Dec 16, 2020 | 13.43 | 14.06 | 13.26 | 14.05 | 905,567 | +0.80(+6.04%) |
Dec 15, 2020 | 13.02 | 13.32 | 12.89 | 13.25 | 757,239 | +0.47(+3.68%) |
Dec 14, 2020 | 13.30 | 13.30 | 12.76 | 12.78 | 807,081 | -0.54(-4.05%) |
Dec 11, 2020 | 13.35 | 13.39 | 13.17 | 13.32 | 337,442 | +0.01(+0.08%) |
Dec 10, 2020 | 13.29 | 13.60 | 13.16 | 13.31 | 604,750 | +0.07(+0.53%) |
Dec 09, 2020 | 13.64 | 13.81 | 13.06 | 13.24 | 2,099,292 | -0.50(-3.64%) |
Dec 08, 2020 | 13.81 | 14.01 | 13.69 | 13.74 | 1,400,964 | -0.08(-0.58%) |
Dec 07, 2020 | 13.54 | 14.04 | 13.54 | 13.82 | 1,984,628 | +0.03(+0.22%) |
Dec 04, 2020 | 13.48 | 13.79 | 13.41 | 13.79 | 753,489 | +0.28(+2.07%) |
Dec 03, 2020 | 13.70 | 13.83 | 13.25 | 13.51 | 662,355 | -0.16(-1.17%) |
Dec 02, 2020 | 13.55 | 13.68 | 13.20 | 13.67 | 1,144,249 | +0.34(+2.55%) |
Dec 01, 2020 | 13.02 | 13.46 | 12.96 | 13.33 | 861,123 | +0.65(+5.13%) |
Nov 30, 2020 | 12.31 | 12.75 | 12.27 | 12.68 | 1,200,322 | +0.31(+2.51%) |
Nov 27, 2020 | 11.92 | 12.39 | 11.88 | 12.37 | 462,988 | +0.16(+1.31%) |
Nov 26, 2020 | 12.31 | 12.31 | 12.12 | 12.21 | 193,408 | +0.04(+0.33%) |
Nov 25, 2020 | 12.03 | 12.26 | 11.88 | 12.17 | 891,801 | +0.37(+3.14%) |
Nov 24, 2020 | 11.90 | 12.28 | 11.75 | 11.80 | 1,171,004 | -0.32(-2.64%) |
Nov 23, 2020 | 12.03 | 12.25 | 11.91 | 12.12 | 1,183,967 | -0.05(-0.41%) |
Nov 20, 2020 | 12.24 | 12.43 | 12.04 | 12.17 | 655,947 | +0.17(+1.42%) |
Nov 19, 2020 | 11.82 | 12.16 | 11.69 | 12.00 | 537,373 | +0.10(+0.84%) |
Nov 18, 2020 | 11.96 | 12.11 | 11.78 | 11.90 | 442,535 | -0.05(-0.42%) |
Nov 17, 2020 | 12.03 | 12.07 | 11.83 | 11.95 | 1,208,953 | -0.19(-1.57%) |
Nov 16, 2020 | 12.01 | 12.27 | 11.86 | 12.14 | 678,388 | +0.02(+0.17%) |
Nov 13, 2020 | 12.33 | 12.33 | 11.92 | 12.12 | 986,291 | +0.00(+0.00%) |
Nov 12, 2020 | 12.13 | 12.47 | 11.99 | 12.12 | 1,424,852 | +0.14(+1.17%) |
Nov 11, 2020 | 12.21 | 12.30 | 11.91 | 11.98 | 714,220 | -0.29(-2.36%) |
Nov 10, 2020 | 13.09 | 13.22 | 12.23 | 12.27 | 1,245,702 | -0.79(-6.05%) |
Nov 09, 2020 | 13.17 | 13.17 | 12.60 | 13.06 | 3,278,092 | -0.57(-4.18%) |
Nov 06, 2020 | 13.64 | 13.73 | 13.33 | 13.63 | 776,615 | +0.14(+1.04%) |
Nov 05, 2020 | 13.38 | 13.59 | 13.30 | 13.49 | 1,957,216 | +0.59(+4.57%) |
Nov 04, 2020 | 13.25 | 13.52 | 12.84 | 12.90 | 1,937,932 | +0.37(+2.95%) |
Nov 03, 2020 | 12.68 | 12.68 | 12.13 | 12.53 | 1,422,594 | +0.43(+3.55%) |
Nov 02, 2020 | 11.78 | 12.14 | 11.44 | 12.10 | 906,279 | +0.46(+3.95%) |
Oct 30, 2020 | 11.67 | 11.72 | 11.24 | 11.64 | 821,852 | +0.08(+0.69%) |
Oct 29, 2020 | 11.52 | 11.84 | 11.50 | 11.56 | 551,275 | -0.04(-0.34%) |
Oct 28, 2020 | 12.20 | 12.32 | 11.52 | 11.60 | 690,973 | -1.00(-7.94%) |
Oct 27, 2020 | 12.29 | 12.65 | 12.22 | 12.60 | 663,678 | +0.25(+2.02%) |
Oct 26, 2020 | 12.53 | 12.95 | 12.31 | 12.35 | 547,285 | -0.29(-2.29%) |
Oct 23, 2020 | 13.30 | 13.32 | 12.61 | 12.64 | 729,287 | -0.43(-3.29%) |
Oct 22, 2020 | 13.04 | 13.25 | 12.83 | 13.07 | 877,387 | -0.25(-1.88%) |
Oct 21, 2020 | 13.22 | 13.33 | 13.02 | 13.32 | 660,652 | +0.29(+2.23%) |
Oct 20, 2020 | 12.98 | 13.09 | 12.82 | 13.03 | 639,791 | +0.02(+0.15%) |
Oct 19, 2020 | 13.15 | 13.25 | 12.97 | 13.01 | 980,810 | -0.03(-0.23%) |
Oct 16, 2020 | 13.51 | 13.67 | 12.81 | 13.04 | 838,515 | -0.44(-3.26%) |
Oct 15, 2020 | 13.00 | 13.65 | 12.98 | 13.48 | 1,165,537 | +0.28(+2.12%) |
Oct 14, 2020 | 13.26 | 13.41 | 13.10 | 13.20 | 1,256,904 | -0.05(-0.38%) |
Oct 13, 2020 | 13.41 | 13.49 | 12.99 | 13.25 | 1,566,192 | -0.41(-3.00%) |
Oct 09, 2020 | 13.66 | 13.66 | 13.66 | 0 | +0.43(+3.25%) | |
Oct 08, 2020 | 13.37 | 13.50 | 13.16 | 13.23 | 642,519 | -0.07(-0.53%) |
Oct 07, 2020 | 13.44 | 13.67 | 13.27 | 13.30 | 1,142,433 | -0.03(-0.23%) |
Oct 06, 2020 | 15.72 | 15.72 | 13.22 | 13.33 | 2,358,567 | -2.41(-15.31%) |
Oct 05, 2020 | 15.40 | 15.97 | 15.40 | 15.74 | 604,508 | +0.34(+2.21%) |
Oct 02, 2020 | 15.80 | 15.94 | 15.37 | 15.40 | 474,936 | -0.45(-2.84%) |
Oct 01, 2020 | 15.71 | 16.12 | 15.55 | 15.85 | 1,532,711 | +0.36(+2.32%) |
Sep 30, 2020 | 15.60 | 15.60 | 15.21 | 15.49 | 419,804 | -0.11(-0.71%) |
Sep 29, 2020 | 15.46 | 15.84 | 15.40 | 15.60 | 365,602 | +0.23(+1.50%) |
Sep 28, 2020 | 15.64 | 15.69 | 15.21 | 15.37 | 446,503 | -0.10(-0.65%) |
Sep 25, 2020 | 15.45 | 15.64 | 15.35 | 15.47 | 522,570 | -0.06(-0.39%) |
Sep 24, 2020 | 14.87 | 15.61 | 14.83 | 15.53 | 646,464 | +0.66(+4.44%) |
Sep 23, 2020 | 15.10 | 15.23 | 14.73 | 14.87 | 705,369 | -0.37(-2.43%) |
Sep 22, 2020 | 15.10 | 15.32 | 14.92 | 15.24 | 907,379 | +0.14(+0.93%) |
Sep 21, 2020 | 14.87 | 15.54 | 14.87 | 15.10 | 993,313 | -0.43(-2.77%) |
Sep 18, 2020 | 16.28 | 16.33 | 15.53 | 15.53 | 2,360,198 | -0.66(-4.08%) |
Sep 17, 2020 | 16.30 | 16.37 | 15.90 | 16.19 | 787,455 | -0.49(-2.94%) |
Sep 16, 2020 | 17.00 | 17.04 | 16.52 | 16.68 | 483,089 | -0.12(-0.71%) |
Sep 15, 2020 | 17.07 | 17.12 | 16.57 | 16.80 | 660,631 | -0.14(-0.83%) |
Sep 14, 2020 | 16.75 | 17.35 | 16.53 | 16.94 | 1,379,951 | +0.47(+2.85%) |
Sep 11, 2020 | 16.96 | 17.05 | 16.40 | 16.47 | 604,027 | -0.35(-2.08%) |
Sep 10, 2020 | 17.24 | 17.35 | 16.67 | 16.82 | 698,570 | -0.17(-1.00%) |
Sep 09, 2020 | 16.27 | 17.05 | 16.23 | 16.99 | 788,818 | +0.89(+5.53%) |
Sep 08, 2020 | 16.19 | 16.41 | 15.80 | 16.10 | 605,285 | -0.49(-2.95%) |
Sep 04, 2020 | 16.59 | 16.59 | 16.59 | 0 | -0.47(-2.75%) | |
Sep 03, 2020 | 16.83 | 17.11 | 16.47 | 17.06 | 512,263 | +0.16(+0.95%) |
Sep 02, 2020 | 16.91 | 16.98 | 16.49 | 16.90 | 457,892 | -0.17(-1.00%) |
Sep 01, 2020 | 17.40 | 17.79 | 16.91 | 17.07 | 710,050 | +0.08(+0.47%) |
Aug 31, 2020 | 17.04 | 17.24 | 16.84 | 16.99 | 531,968 | -0.01(-0.06%) |
Aug 28, 2020 | 16.54 | 17.02 | 16.41 | 17.00 | 596,189 | +0.78(+4.81%) |
Aug 27, 2020 | 17.39 | 17.53 | 16.19 | 16.22 | 921,320 | -0.71(-4.19%) |
Aug 26, 2020 | 16.37 | 17.05 | 16.37 | 16.93 | 749,040 | +0.38(+2.30%) |
Aug 25, 2020 | 16.43 | 16.87 | 16.07 | 16.55 | 416,266 | -0.03(-0.18%) |
Aug 24, 2020 | 16.84 | 16.84 | 16.47 | 16.58 | 488,964 | -0.02(-0.12%) |
Aug 21, 2020 | 16.45 | 16.67 | 16.26 | 16.60 | 517,054 | -0.19(-1.13%) |
Aug 20, 2020 | 16.75 | 16.91 | 16.33 | 16.79 | 636,085 | +0.11(+0.66%) |
Aug 19, 2020 | 17.04 | 17.25 | 16.54 | 16.68 | 577,309 | -0.55(-3.19%) |
Aug 18, 2020 | 17.77 | 17.92 | 16.82 | 17.23 | 787,470 | -0.22(-1.26%) |
Aug 17, 2020 | 17.01 | 17.51 | 16.78 | 17.45 | 920,382 | +1.16(+7.12%) |
Aug 14, 2020 | 16.56 | 16.58 | 16.07 | 16.29 | 438,862 | -0.23(-1.39%) |
Aug 13, 2020 | 16.43 | 16.78 | 16.24 | 16.52 | 820,063 | +0.31(+1.91%) |
Aug 12, 2020 | 16.31 | 16.49 | 15.95 | 16.21 | 1,273,158 | +0.18(+1.12%) |
Aug 11, 2020 | 16.34 | 17.04 | 15.99 | 16.03 | 1,469,298 | -1.41(-8.08%) |
Aug 10, 2020 | 18.10 | 18.39 | 17.25 | 17.44 | 1,382,908 | -0.59(-3.27%) |
Aug 07, 2020 | 18.38 | 18.62 | 17.96 | 18.03 | 827,799 | -0.75(-3.99%) |
Aug 06, 2020 | 19.41 | 19.59 | 18.57 | 18.78 | 908,434 | -0.38(-1.98%) |
Aug 05, 2020 | 18.35 | 19.23 | 18.28 | 19.16 | 2,043,571 | +1.00(+5.51%) |
Aug 04, 2020 | 16.89 | 18.28 | 16.89 | 18.16 | 1,675,134 | +1.36(+8.10%) |
Jul 31, 2020 | 16.80 | 16.80 | 16.80 | 0 | +0.95(+5.99%) | |
Jul 30, 2020 | 15.90 | 16.01 | 15.49 | 15.85 | 536,337 | -0.33(-2.04%) |
Jul 29, 2020 | 16.36 | 16.43 | 15.84 | 16.18 | 735,061 | -0.02(-0.12%) |
Jul 28, 2020 | 16.33 | 16.61 | 16.19 | 16.20 | 776,169 | -0.44(-2.64%) |
Jul 27, 2020 | 16.44 | 16.76 | 16.26 | 16.64 | 852,470 | +0.56(+3.48%) |
Jul 24, 2020 | 15.74 | 16.15 | 15.70 | 16.08 | 675,081 | +0.52(+3.34%) |
Jul 23, 2020 | 16.20 | 16.20 | 15.41 | 15.56 | 824,835 | -0.63(-3.89%) |
Jul 22, 2020 | 16.39 | 16.39 | 15.99 | 16.19 | 651,987 | +0.05(+0.31%) |
Jul 21, 2020 | 16.20 | 16.44 | 15.96 | 16.14 | 725,091 | +0.28(+1.77%) |
Jul 20, 2020 | 15.90 | 16.09 | 15.72 | 15.86 | 771,966 | +0.26(+1.67%) |
Jul 17, 2020 | 15.59 | 15.71 | 15.29 | 15.60 | 615,632 | +0.20(+1.30%) |
Jul 16, 2020 | 15.64 | 15.80 | 15.23 | 15.40 | 374,142 | -0.31(-1.97%) |
Jul 15, 2020 | 15.55 | 15.86 | 15.14 | 15.71 | 781,813 | +0.02(+0.13%) |
Jul 14, 2020 | 15.25 | 15.76 | 14.91 | 15.69 | 987,593 | +0.27(+1.75%) |
Jul 13, 2020 | 15.88 | 16.22 | 15.37 | 15.42 | 803,012 | -0.25(-1.60%) |
Jul 10, 2020 | 16.04 | 16.14 | 15.53 | 15.67 | 848,766 | -0.31(-1.94%) |
Jul 09, 2020 | 16.50 | 16.62 | 15.68 | 15.98 | 998,737 | -0.21(-1.30%) |
Jul 08, 2020 | 16.26 | 16.51 | 16.01 | 16.19 | 872,410 | +0.33(+2.08%) |
Jul 07, 2020 | 15.13 | 16.05 | 15.08 | 15.86 | 872,616 | +0.70(+4.62%) |
Jul 06, 2020 | 15.09 | 15.19 | 14.82 | 15.16 | 556,566 | +0.36(+2.43%) |
Jul 03, 2020 | 14.70 | 14.91 | 14.54 | 14.80 | 129,856 | +0.10(+0.68%) |
Jul 02, 2020 | 15.15 | 15.17 | 14.65 | 14.70 | 715,899 | -0.45(-2.97%) |
Jun 30, 2020 | 15.15 | 15.15 | 15.15 | 0 | +0.08(+0.53%) | |
Jun 29, 2020 | 15.06 | 15.15 | 14.85 | 15.07 | 886,657 | +0.00(+0.00%) |
Jun 26, 2020 | 14.53 | 15.10 | 14.43 | 15.07 | 851,518 | +0.41(+2.80%) |
Jun 25, 2020 | 14.52 | 14.78 | 14.46 | 14.66 | 618,245 | +0.05(+0.34%) |
Jun 24, 2020 | 15.08 | 15.22 | 14.42 | 14.61 | 657,372 | -0.65(-4.26%) |
Jun 23, 2020 | 15.33 | 15.33 | 14.90 | 15.26 | 1,016,800 | +0.15(+0.99%) |
Jun 22, 2020 | 14.77 | 15.31 | 14.51 | 15.11 | 1,314,382 | +0.48(+3.28%) |
Jun 19, 2020 | 13.58 | 14.75 | 13.49 | 14.63 | 2,321,183 | +1.27(+9.51%) |
Jun 18, 2020 | 13.59 | 13.72 | 13.23 | 13.36 | 623,098 | -0.35(-2.55%) |
Jun 17, 2020 | 13.32 | 13.87 | 13.30 | 13.71 | 982,655 | +0.43(+3.24%) |
Jun 16, 2020 | 12.99 | 13.40 | 12.80 | 13.28 | 1,193,864 | +0.18(+1.37%) |
Jun 15, 2020 | 12.76 | 13.17 | 12.44 | 13.10 | 781,502 | +0.04(+0.31%) |
Jun 12, 2020 | 13.97 | 13.99 | 12.99 | 13.06 | 966,895 | -0.68(-4.95%) |
Jun 11, 2020 | 13.85 | 14.04 | 13.60 | 13.74 | 1,119,858 | -0.09(-0.65%) |
Jun 10, 2020 | 13.35 | 13.90 | 12.91 | 13.83 | 1,521,614 | +0.61(+4.61%) |
Jun 09, 2020 | 12.67 | 13.38 | 12.52 | 13.22 | 824,416 | +0.72(+5.76%) |
Jun 08, 2020 | 12.71 | 12.73 | 12.14 | 12.50 | 843,229 | +0.23(+1.87%) |
Jun 05, 2020 | 12.04 | 12.35 | 11.78 | 12.27 | 780,447 | -0.18(-1.45%) |
Jun 04, 2020 | 12.58 | 12.78 | 12.32 | 12.45 | 669,350 | +0.09(+0.73%) |
Jun 03, 2020 | 13.10 | 13.18 | 12.29 | 12.36 | 850,489 | -1.03(-7.69%) |
Jun 02, 2020 | 13.75 | 13.75 | 13.14 | 13.39 | 639,993 | -0.38(-2.76%) |
Jun 01, 2020 | 13.97 | 14.04 | 13.60 | 13.77 | 711,464 | -0.20(-1.43%) |
May 29, 2020 | 14.00 | 14.11 | 13.73 | 13.97 | 1,762,704 | +0.25(+1.82%) |
May 28, 2020 | 13.57 | 13.83 | 13.42 | 13.72 | 1,117,328 | +0.39(+2.93%) |
May 27, 2020 | 12.91 | 13.37 | 12.72 | 13.33 | 913,408 | +0.07(+0.53%) |
May 26, 2020 | 13.70 | 13.75 | 13.03 | 13.26 | 641,483 | -0.54(-3.91%) |
May 25, 2020 | 13.83 | 13.94 | 13.52 | 13.80 | 153,381 | -0.04(-0.29%) |
May 22, 2020 | 13.70 | 14.24 | 13.70 | 13.84 | 760,990 | +0.32(+2.37%) |
May 21, 2020 | 13.49 | 13.64 | 13.09 | 13.52 | 623,442 | -0.10(-0.73%) |
May 20, 2020 | 13.79 | 13.81 | 13.49 | 13.62 | 764,992 | -0.06(-0.44%) |
May 19, 2020 | 13.24 | 13.73 | 13.05 | 13.68 | 1,451,054 | +0.08(+0.59%) |
May 15, 2020 | 13.60 | 13.60 | 13.60 | 0 | +0.72(+5.59%) | |
May 14, 2020 | 12.39 | 12.91 | 12.24 | 12.88 | 782,741 | +0.52(+4.21%) |
May 13, 2020 | 12.76 | 12.86 | 12.18 | 12.36 | 631,252 | -0.24(-1.90%) |
May 12, 2020 | 12.56 | 12.92 | 12.51 | 12.60 | 436,385 | +0.15(+1.20%) |
May 11, 2020 | 12.86 | 13.02 | 12.20 | 12.45 | 461,939 | -0.42(-3.26%) |
May 08, 2020 | 12.68 | 13.17 | 12.63 | 12.87 | 980,929 | +0.24(+1.90%) |
May 07, 2020 | 12.74 | 12.82 | 12.41 | 12.63 | 976,645 | +0.07(+0.56%) |
May 06, 2020 | 12.38 | 12.61 | 12.16 | 12.56 | 948,791 | +0.06(+0.48%) |
May 05, 2020 | 12.33 | 12.53 | 11.69 | 12.50 | 1,167,270 | -0.02(-0.16%) |
May 04, 2020 | 12.19 | 12.60 | 11.79 | 12.52 | 931,315 | +0.80(+6.83%) |