Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.70 | 18.85 | 18.55 | 18.70 | 791,355 | -0.06(-0.34%) |
Apr 29, 2021 | 18.72 | 18.92 | 18.51 | 18.77 | 622,943 | +0.17(+0.89%) |
Apr 28, 2021 | 18.46 | 18.64 | 18.05 | 18.60 | 526,138 | +0.08(+0.45%) |
Apr 27, 2021 | 18.57 | 18.85 | 18.51 | 18.52 | 970,720 | -0.06(-0.30%) |
Apr 26, 2021 | 18.78 | 18.80 | 18.50 | 18.57 | 491,613 | -0.12(-0.64%) |
Apr 23, 2021 | 18.82 | 18.86 | 18.59 | 18.69 | 440,655 | -0.07(-0.39%) |
Apr 22, 2021 | 18.54 | 18.80 | 18.38 | 18.77 | 940,773 | +0.25(+1.34%) |
Apr 21, 2021 | 18.02 | 18.54 | 17.80 | 18.52 | 677,415 | +0.46(+2.55%) |
Apr 20, 2021 | 18.32 | 18.47 | 17.80 | 18.06 | 513,753 | -0.35(-1.90%) |
Apr 19, 2021 | 18.46 | 18.53 | 18.22 | 18.41 | 518,744 | -0.06(-0.30%) |
Apr 16, 2021 | 18.32 | 18.46 | 18.15 | 18.46 | 616,440 | +0.29(+1.62%) |
Apr 15, 2021 | 17.96 | 18.26 | 17.76 | 18.17 | 566,514 | +0.36(+2.02%) |
Apr 14, 2021 | 17.68 | 18.14 | 17.59 | 17.81 | 378,701 | +0.20(+1.15%) |
Apr 13, 2021 | 18.04 | 18.04 | 17.55 | 17.61 | 495,426 | -0.44(-2.45%) |
Apr 12, 2021 | 18.09 | 18.34 | 17.94 | 18.05 | 440,871 | -0.02(-0.10%) |
Apr 09, 2021 | 17.87 | 18.11 | 17.64 | 18.07 | 460,320 | +0.21(+1.19%) |
Apr 08, 2021 | 18.10 | 18.10 | 17.58 | 17.86 | 669,869 | +0.13(+0.73%) |
Apr 07, 2021 | 17.61 | 17.84 | 17.50 | 17.73 | 604,055 | +0.22(+1.26%) |
Apr 06, 2021 | 17.75 | 18.04 | 17.37 | 17.51 | 599,853 | -0.20(-1.14%) |
Apr 05, 2021 | 17.69 | 17.80 | 17.22 | 17.71 | 585,669 | +0.29(+1.69%) |
Apr 01, 2021 | 16.93 | 17.46 | 16.93 | 17.41 | 525,288 | +0.48(+2.83%) |
Mar 31, 2021 | 17.19 | 17.35 | 16.63 | 16.94 | 999,385 | -0.13(-0.76%) |
Mar 30, 2021 | 16.52 | 17.18 | 16.52 | 17.07 | 640,873 | +0.65(+3.98%) |
Mar 29, 2021 | 16.56 | 16.95 | 16.31 | 16.41 | 855,890 | -0.30(-1.82%) |
Mar 26, 2021 | 17.04 | 17.16 | 16.14 | 16.72 | 963,228 | -0.21(-1.25%) |
Mar 25, 2021 | 16.55 | 17.11 | 16.34 | 16.93 | 535,041 | +0.24(+1.43%) |
Mar 24, 2021 | 17.66 | 17.80 | 16.68 | 16.69 | 1,197,510 | -0.82(-4.68%) |
Mar 23, 2021 | 17.93 | 18.08 | 17.40 | 17.51 | 781,696 | -0.67(-3.70%) |
Mar 22, 2021 | 18.35 | 18.47 | 17.88 | 18.18 | 414,593 | -0.15(-0.80%) |
Mar 19, 2021 | 18.83 | 18.83 | 18.11 | 18.33 | 1,905,598 | -0.54(-2.88%) |
Mar 18, 2021 | 18.71 | 19.53 | 18.61 | 18.87 | 897,196 | +0.16(+0.84%) |
Mar 17, 2021 | 18.41 | 18.73 | 17.99 | 18.71 | 525,281 | +0.26(+1.40%) |
Mar 16, 2021 | 18.56 | 18.56 | 18.26 | 18.45 | 366,238 | -0.11(-0.60%) |
Mar 15, 2021 | 19.01 | 19.09 | 18.52 | 18.57 | 464,009 | -0.45(-2.37%) |
Mar 12, 2021 | 18.84 | 19.26 | 18.67 | 19.02 | 484,656 | +0.25(+1.32%) |
Mar 11, 2021 | 18.57 | 18.89 | 18.20 | 18.77 | 393,477 | +0.17(+0.94%) |
Mar 10, 2021 | 18.35 | 18.81 | 18.16 | 18.59 | 584,772 | +0.26(+1.40%) |
Mar 09, 2021 | 18.41 | 18.52 | 18.06 | 18.34 | 581,112 | +0.07(+0.40%) |
Mar 08, 2021 | 18.10 | 18.36 | 17.91 | 18.26 | 679,979 | +0.33(+1.84%) |
Mar 05, 2021 | 17.56 | 18.08 | 17.39 | 17.93 | 688,227 | +0.62(+3.60%) |
Mar 04, 2021 | 17.65 | 17.96 | 17.23 | 17.31 | 640,832 | -0.30(-1.72%) |
Mar 03, 2021 | 17.15 | 17.84 | 17.15 | 17.61 | 854,352 | +0.47(+2.73%) |
Mar 02, 2021 | 17.47 | 17.59 | 17.07 | 17.15 | 820,817 | -0.32(-1.84%) |
Mar 01, 2021 | 17.07 | 17.51 | 16.70 | 17.47 | 513,686 | +0.83(+4.96%) |
Feb 26, 2021 | 16.84 | 17.28 | 16.47 | 16.64 | 1,331,735 | -0.42(-2.47%) |
Feb 25, 2021 | 18.34 | 18.45 | 17.05 | 17.06 | 1,181,773 | -1.17(-6.44%) |
Feb 24, 2021 | 18.25 | 19.02 | 17.81 | 18.24 | 736,544 | +0.06(+0.35%) |
Feb 23, 2021 | 17.79 | 18.34 | 17.47 | 18.17 | 978,470 | +0.51(+2.91%) |
Feb 22, 2021 | 17.06 | 17.74 | 16.98 | 17.66 | 532,435 | +0.66(+3.88%) |
Feb 19, 2021 | 16.86 | 17.06 | 16.83 | 17.00 | 287,506 | +0.16(+0.93%) |
Feb 18, 2021 | 16.87 | 16.98 | 16.59 | 16.84 | 350,783 | -0.05(-0.27%) |
Feb 17, 2021 | 16.84 | 17.06 | 16.79 | 16.89 | 336,221 | +0.00(+0.00%) |
Feb 16, 2021 | 17.25 | 17.25 | 16.72 | 16.89 | 347,310 | -0.22(-1.29%) |
Feb 12, 2021 | 16.89 | 17.25 | 16.89 | 17.11 | 346,185 | +0.13(+0.76%) |
Feb 11, 2021 | 16.89 | 16.99 | 16.70 | 16.98 | 493,811 | +0.12(+0.71%) |
Feb 10, 2021 | 17.21 | 17.21 | 16.50 | 16.86 | 382,521 | -0.21(-1.24%) |
Feb 09, 2021 | 16.65 | 17.13 | 16.46 | 17.07 | 515,799 | +0.38(+2.25%) |
Feb 08, 2021 | 16.48 | 16.81 | 16.37 | 16.70 | 581,687 | +0.20(+1.22%) |
Feb 05, 2021 | 16.99 | 17.13 | 16.41 | 16.49 | 864,592 | -0.34(-2.02%) |
Feb 04, 2021 | 16.40 | 16.96 | 16.37 | 16.83 | 779,636 | +0.56(+3.44%) |
Feb 03, 2021 | 16.59 | 16.81 | 16.24 | 16.27 | 1,300,777 | -0.36(-2.15%) |
Feb 02, 2021 | 16.92 | 16.92 | 16.53 | 16.63 | 983,815 | -0.01(-0.06%) |
Feb 01, 2021 | 15.78 | 16.78 | 15.71 | 16.64 | 1,250,299 | +1.01(+6.45%) |
Jan 29, 2021 | 16.13 | 16.45 | 15.61 | 15.63 | 865,791 | -0.44(-2.74%) |
Jan 28, 2021 | 16.19 | 16.37 | 15.96 | 16.07 | 795,106 | -0.02(-0.11%) |
Jan 27, 2021 | 16.15 | 16.58 | 15.91 | 16.09 | 922,332 | -0.27(-1.63%) |
Jan 26, 2021 | 16.05 | 16.42 | 16.02 | 16.36 | 496,770 | +0.30(+1.88%) |
Jan 25, 2021 | 15.61 | 16.06 | 15.33 | 16.05 | 637,950 | +0.47(+3.00%) |
Jan 22, 2021 | 15.17 | 15.59 | 14.94 | 15.59 | 610,787 | +0.34(+2.22%) |
Jan 21, 2021 | 15.33 | 15.63 | 15.16 | 15.25 | 569,824 | -0.11(-0.72%) |
Jan 20, 2021 | 15.65 | 15.81 | 15.29 | 15.36 | 538,719 | -0.20(-1.30%) |
Jan 19, 2021 | 15.73 | 15.83 | 15.18 | 15.56 | 631,277 | -0.08(-0.53%) |
Jan 15, 2021 | 15.50 | 15.82 | 15.27 | 15.64 | 1,173,039 | -0.07(-0.47%) |
Jan 14, 2021 | 15.72 | 15.89 | 15.28 | 15.71 | 738,481 | +0.12(+0.76%) |
Jan 13, 2021 | 16.15 | 16.15 | 15.52 | 15.60 | 588,737 | -0.59(-3.63%) |
Jan 12, 2021 | 16.37 | 16.54 | 16.11 | 16.18 | 658,140 | -0.16(-1.01%) |
Jan 11, 2021 | 15.82 | 16.44 | 15.82 | 16.35 | 404,590 | +0.29(+1.83%) |
Jan 08, 2021 | 16.48 | 16.56 | 15.84 | 16.05 | 591,918 | -0.33(-2.01%) |
Jan 07, 2021 | 16.96 | 17.01 | 16.37 | 16.38 | 602,101 | -0.48(-2.83%) |
Jan 06, 2021 | 16.81 | 17.29 | 16.63 | 16.86 | 1,809,035 | +0.50(+3.03%) |
Jan 05, 2021 | 16.29 | 16.48 | 16.08 | 16.37 | 753,210 | +0.23(+1.42%) |
Jan 04, 2021 | 16.53 | 16.59 | 15.93 | 16.14 | 476,111 | -0.27(-1.62%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 449,585 | -0.05(-0.28%) | |
Dec 30, 2020 | 16.30 | 16.59 | 16.24 | 16.45 | 449,585 | +0.30(+1.87%) |
Dec 29, 2020 | 16.54 | 16.58 | 16.11 | 16.15 | 1,351,684 | -0.29(-1.78%) |
Dec 28, 2020 | 16.25 | 16.59 | 16.13 | 16.44 | 764,730 | +0.50(+3.11%) |
Dec 24, 2020 | 16.03 | 16.05 | 15.77 | 15.94 | 210,285 | -0.02(-0.11%) |
Dec 23, 2020 | 15.28 | 16.01 | 15.28 | 15.96 | 425,443 | +0.68(+4.44%) |
Dec 22, 2020 | 15.27 | 15.38 | 15.00 | 15.28 | 681,473 | -0.03(-0.18%) |
Dec 21, 2020 | 15.38 | 15.56 | 15.14 | 15.31 | 953,475 | -0.39(-2.51%) |
Dec 18, 2020 | 16.04 | 16.16 | 15.60 | 15.71 | 1,110,325 | -0.28(-1.78%) |
Dec 17, 2020 | 16.43 | 16.48 | 15.79 | 15.99 | 764,549 | -0.40(-2.46%) |
Dec 16, 2020 | 16.97 | 16.99 | 16.39 | 16.39 | 1,110,749 | -0.50(-2.98%) |
Dec 15, 2020 | 16.74 | 17.07 | 16.52 | 16.90 | 1,069,836 | +0.25(+1.49%) |
Dec 14, 2020 | 17.07 | 17.07 | 16.44 | 16.65 | 690,518 | -0.21(-1.25%) |
Dec 11, 2020 | 17.16 | 17.27 | 16.79 | 16.86 | 889,350 | -0.51(-2.96%) |
Dec 10, 2020 | 17.43 | 17.45 | 17.11 | 17.37 | 1,260,958 | -0.20(-1.15%) |
Dec 09, 2020 | 17.70 | 17.79 | 17.53 | 17.58 | 1,557,905 | +0.05(+0.26%) |
Dec 08, 2020 | 17.42 | 17.73 | 17.36 | 17.53 | 701,097 | -0.07(-0.42%) |
Dec 07, 2020 | 17.02 | 17.61 | 16.92 | 17.60 | 796,319 | +0.51(+3.00%) |
Dec 04, 2020 | 16.78 | 17.10 | 16.65 | 17.09 | 563,124 | +0.48(+2.87%) |
Dec 03, 2020 | 16.80 | 17.02 | 16.57 | 16.61 | 542,958 | -0.16(-0.93%) |
Dec 02, 2020 | 16.50 | 16.78 | 16.31 | 16.77 | 878,582 | +0.31(+1.89%) |
Dec 01, 2020 | 16.47 | 16.58 | 16.32 | 16.46 | 893,506 | +0.27(+1.64%) |
Nov 30, 2020 | 16.35 | 16.59 | 16.05 | 16.19 | 952,983 | -0.27(-1.62%) |
Nov 27, 2020 | 16.55 | 16.61 | 16.26 | 16.46 | 330,698 | -0.18(-1.10%) |
Nov 25, 2020 | 16.82 | 16.96 | 16.57 | 16.64 | 1,452,584 | -0.20(-1.20%) |
Nov 24, 2020 | 16.61 | 16.90 | 16.33 | 16.84 | 1,049,830 | +0.54(+3.32%) |
Nov 23, 2020 | 16.41 | 16.52 | 16.27 | 16.30 | 1,101,723 | +0.05(+0.34%) |
Nov 20, 2020 | 15.77 | 16.33 | 15.77 | 16.25 | 796,860 | +0.37(+2.31%) |
Nov 19, 2020 | 15.87 | 16.24 | 15.59 | 15.88 | 957,111 | -0.02(-0.12%) |
Nov 18, 2020 | 15.91 | 16.36 | 15.86 | 15.90 | 1,425,863 | +0.02(+0.12%) |
Nov 17, 2020 | 15.81 | 16.27 | 15.69 | 15.88 | 1,395,883 | -0.13(-0.80%) |
Nov 16, 2020 | 16.10 | 16.26 | 15.64 | 16.01 | 1,126,386 | +0.38(+2.40%) |
Nov 13, 2020 | 15.18 | 15.73 | 15.08 | 15.63 | 1,211,105 | +0.63(+4.22%) |
Nov 12, 2020 | 15.00 | 15.17 | 14.61 | 15.00 | 1,548,503 | -0.27(-1.74%) |
Nov 11, 2020 | 15.26 | 15.48 | 14.89 | 15.27 | 1,235,724 | +0.14(+0.91%) |
Nov 10, 2020 | 14.83 | 15.30 | 14.58 | 15.13 | 1,445,744 | +0.63(+4.36%) |
Nov 09, 2020 | 14.66 | 15.35 | 13.78 | 14.50 | 2,173,706 | +0.94(+6.90%) |
Nov 06, 2020 | 12.96 | 13.75 | 12.92 | 13.56 | 1,117,959 | +0.75(+5.87%) |
Nov 05, 2020 | 12.40 | 13.65 | 12.29 | 12.81 | 1,775,822 | +0.63(+5.20%) |
Nov 04, 2020 | 12.35 | 12.46 | 12.07 | 12.18 | 949,318 | -0.38(-3.00%) |
Nov 03, 2020 | 12.23 | 12.58 | 12.18 | 12.55 | 874,279 | +0.61(+5.07%) |
Nov 02, 2020 | 11.77 | 11.96 | 11.63 | 11.95 | 489,359 | +0.32(+2.76%) |
Oct 30, 2020 | 11.39 | 11.64 | 11.33 | 11.63 | 868,627 | +0.15(+1.28%) |
Oct 29, 2020 | 11.10 | 11.51 | 10.96 | 11.48 | 691,180 | +0.29(+2.62%) |
Oct 28, 2020 | 11.44 | 11.51 | 11.05 | 11.19 | 1,242,123 | -0.48(-4.09%) |
Oct 27, 2020 | 11.82 | 11.90 | 11.57 | 11.66 | 920,908 | -0.27(-2.23%) |
Oct 26, 2020 | 11.87 | 11.99 | 11.63 | 11.93 | 757,315 | -0.25(-2.03%) |
Oct 23, 2020 | 12.29 | 12.34 | 11.93 | 12.18 | 461,799 | -0.03(-0.23%) |
Oct 22, 2020 | 11.81 | 12.37 | 11.81 | 12.20 | 867,567 | +0.50(+4.23%) |
Oct 21, 2020 | 11.46 | 11.78 | 11.34 | 11.71 | 1,856,984 | +0.25(+2.16%) |
Oct 20, 2020 | 11.81 | 11.81 | 11.41 | 11.46 | 817,649 | -0.21(-1.81%) |
Oct 19, 2020 | 12.23 | 12.23 | 11.54 | 11.67 | 1,472,379 | -0.38(-3.12%) |
Oct 16, 2020 | 12.08 | 12.30 | 12.04 | 12.05 | 508,480 | -0.05(-0.38%) |
Oct 15, 2020 | 12.07 | 12.10 | 11.76 | 12.09 | 621,652 | +0.09(+0.76%) |
Oct 14, 2020 | 12.26 | 12.42 | 11.96 | 12.00 | 700,704 | -0.33(-2.68%) |
Oct 13, 2020 | 12.48 | 12.65 | 12.18 | 12.33 | 768,241 | -0.33(-2.61%) |
Oct 12, 2020 | 12.47 | 12.73 | 12.25 | 12.66 | 479,505 | +0.20(+1.62%) |
Oct 09, 2020 | 12.84 | 12.97 | 12.45 | 12.46 | 683,755 | -0.20(-1.59%) |
Oct 08, 2020 | 12.73 | 12.86 | 12.35 | 12.66 | 924,901 | +0.23(+1.84%) |
Oct 07, 2020 | 12.51 | 12.77 | 12.31 | 12.43 | 857,493 | +0.04(+0.30%) |
Oct 06, 2020 | 12.61 | 12.90 | 12.32 | 12.40 | 818,322 | -0.26(-2.03%) |
Oct 05, 2020 | 12.62 | 12.89 | 12.50 | 12.65 | 623,228 | +0.21(+1.70%) |
Oct 02, 2020 | 12.18 | 12.59 | 12.04 | 12.44 | 551,563 | -0.06(-0.44%) |
Oct 01, 2020 | 12.62 | 12.77 | 12.24 | 12.50 | 539,188 | -0.13(-1.02%) |
Sep 30, 2020 | 12.75 | 13.05 | 12.53 | 12.62 | 426,351 | -0.03(-0.22%) |
Sep 29, 2020 | 12.89 | 12.98 | 12.35 | 12.65 | 1,016,799 | -0.32(-2.47%) |
Sep 28, 2020 | 12.96 | 13.10 | 12.82 | 12.97 | 726,143 | +0.26(+2.02%) |
Sep 25, 2020 | 12.75 | 13.00 | 12.69 | 12.72 | 467,470 | -0.14(-1.07%) |
Sep 24, 2020 | 12.51 | 13.18 | 12.47 | 12.85 | 485,136 | +0.42(+3.39%) |
Sep 23, 2020 | 12.96 | 13.13 | 12.42 | 12.43 | 798,534 | -0.50(-3.83%) |
Sep 22, 2020 | 13.06 | 13.20 | 12.83 | 12.93 | 490,789 | -0.13(-0.98%) |
Sep 21, 2020 | 13.43 | 13.48 | 12.95 | 13.06 | 1,143,090 | -0.70(-5.07%) |
Sep 18, 2020 | 14.22 | 14.22 | 13.66 | 13.75 | 1,347,332 | -0.39(-2.79%) |
Sep 17, 2020 | 13.89 | 14.15 | 13.75 | 14.15 | 557,958 | +0.02(+0.13%) |
Sep 16, 2020 | 13.88 | 14.37 | 13.84 | 14.13 | 490,489 | +0.35(+2.53%) |
Sep 15, 2020 | 13.93 | 14.08 | 13.69 | 13.78 | 345,822 | -0.07(-0.53%) |
Sep 14, 2020 | 13.39 | 13.98 | 13.39 | 13.85 | 550,085 | +0.55(+4.14%) |
Sep 11, 2020 | 13.35 | 13.50 | 13.19 | 13.30 | 401,593 | +0.00(+0.00%) |
Sep 10, 2020 | 13.70 | 14.05 | 13.29 | 13.30 | 939,437 | -0.36(-2.62%) |
Sep 09, 2020 | 13.58 | 13.73 | 13.11 | 13.66 | 584,998 | +0.24(+1.78%) |
Sep 08, 2020 | 13.21 | 13.62 | 13.04 | 13.42 | 535,668 | +0.06(+0.48%) |
Sep 04, 2020 | 13.38 | 13.54 | 12.85 | 13.36 | 659,759 | +0.20(+1.53%) |
Sep 03, 2020 | 13.74 | 13.95 | 13.01 | 13.16 | 907,678 | -0.51(-3.76%) |
Sep 02, 2020 | 13.79 | 13.98 | 13.64 | 13.67 | 964,272 | -0.16(-1.13%) |
Sep 01, 2020 | 14.09 | 14.25 | 13.69 | 13.83 | 561,330 | -0.40(-2.83%) |
Aug 31, 2020 | 14.63 | 14.66 | 14.21 | 14.23 | 673,945 | -0.50(-3.36%) |
Aug 28, 2020 | 14.60 | 14.73 | 14.43 | 14.72 | 509,026 | +0.22(+1.52%) |
Aug 27, 2020 | 14.20 | 14.54 | 14.10 | 14.50 | 951,440 | +0.44(+3.13%) |
Aug 26, 2020 | 13.93 | 14.22 | 13.92 | 14.06 | 719,000 | +0.06(+0.46%) |
Aug 25, 2020 | 14.33 | 14.38 | 13.80 | 14.00 | 537,521 | -0.11(-0.78%) |
Aug 24, 2020 | 13.59 | 14.11 | 13.48 | 14.11 | 620,130 | +0.53(+3.92%) |
Aug 21, 2020 | 13.63 | 13.75 | 13.36 | 13.58 | 555,926 | -0.18(-1.33%) |
Aug 20, 2020 | 13.81 | 14.14 | 13.62 | 13.76 | 438,204 | -0.32(-2.28%) |
Aug 19, 2020 | 13.98 | 14.38 | 13.89 | 14.08 | 729,971 | +0.17(+1.19%) |
Aug 18, 2020 | 14.04 | 14.14 | 13.78 | 13.92 | 620,115 | -0.17(-1.24%) |
Aug 17, 2020 | 14.20 | 14.28 | 13.87 | 14.09 | 357,781 | -0.10(-0.71%) |
Aug 14, 2020 | 14.02 | 14.36 | 13.81 | 14.19 | 464,307 | +0.04(+0.26%) |
Aug 13, 2020 | 14.18 | 14.49 | 14.05 | 14.16 | 604,011 | -0.15(-1.03%) |
Aug 12, 2020 | 14.56 | 14.68 | 14.24 | 14.30 | 901,484 | -0.03(-0.19%) |
Aug 11, 2020 | 13.99 | 14.82 | 13.96 | 14.33 | 1,211,972 | +0.64(+4.69%) |
Aug 10, 2020 | 13.52 | 13.85 | 13.47 | 13.69 | 863,501 | +0.17(+1.29%) |
Aug 07, 2020 | 13.55 | 13.94 | 13.27 | 13.51 | 841,796 | -0.04(-0.27%) |
Aug 06, 2020 | 12.96 | 13.97 | 12.91 | 13.55 | 1,198,629 | +0.53(+4.08%) |
Aug 05, 2020 | 13.73 | 13.75 | 12.84 | 13.02 | 1,259,831 | -0.61(-4.44%) |
Aug 04, 2020 | 13.41 | 13.90 | 13.40 | 13.62 | 650,536 | +0.17(+1.30%) |
Aug 03, 2020 | 13.24 | 13.61 | 13.06 | 13.45 | 586,589 | +0.30(+2.30%) |
Jul 31, 2020 | 13.34 | 13.34 | 12.72 | 13.15 | 519,278 | -0.23(-1.71%) |
Jul 30, 2020 | 13.07 | 13.44 | 12.87 | 13.38 | 500,934 | +0.11(+0.83%) |
Jul 29, 2020 | 13.14 | 13.31 | 13.03 | 13.27 | 607,004 | +0.11(+0.84%) |
Jul 28, 2020 | 12.80 | 13.29 | 12.79 | 13.16 | 564,398 | +0.20(+1.56%) |
Jul 27, 2020 | 13.28 | 13.32 | 12.72 | 12.96 | 452,117 | -0.38(-2.82%) |
Jul 24, 2020 | 13.31 | 13.49 | 13.16 | 13.33 | 595,627 | -0.07(-0.55%) |
Jul 23, 2020 | 13.11 | 13.47 | 13.07 | 13.40 | 806,932 | +0.39(+2.96%) |
Jul 22, 2020 | 12.93 | 13.18 | 12.85 | 13.02 | 805,230 | +0.00(+0.00%) |
Jul 21, 2020 | 12.83 | 13.33 | 12.74 | 13.02 | 973,891 | +0.38(+2.97%) |
Jul 20, 2020 | 13.29 | 13.29 | 12.56 | 12.64 | 766,002 | -0.65(-4.90%) |
Jul 17, 2020 | 13.60 | 13.65 | 13.28 | 13.29 | 635,546 | -0.35(-2.55%) |
Jul 16, 2020 | 13.35 | 13.80 | 13.08 | 13.64 | 740,730 | +0.17(+1.29%) |
Jul 15, 2020 | 13.17 | 13.61 | 12.99 | 13.47 | 1,208,177 | +0.63(+4.93%) |
Jul 14, 2020 | 12.67 | 12.84 | 12.38 | 12.84 | 608,380 | +0.16(+1.23%) |
Jul 13, 2020 | 12.84 | 13.09 | 12.65 | 12.68 | 918,802 | -0.07(-0.58%) |
Jul 10, 2020 | 12.15 | 12.79 | 12.15 | 12.75 | 432,677 | +0.59(+4.82%) |
Jul 09, 2020 | 12.72 | 12.77 | 11.92 | 12.17 | 866,180 | -0.44(-3.49%) |
Jul 08, 2020 | 12.57 | 12.73 | 12.41 | 12.61 | 599,021 | -0.02(-0.14%) |
Jul 07, 2020 | 12.58 | 12.89 | 12.50 | 12.62 | 783,647 | -0.13(-1.01%) |
Jul 06, 2020 | 12.81 | 12.85 | 12.51 | 12.75 | 465,040 | +0.19(+1.53%) |
Jul 02, 2020 | 13.07 | 13.26 | 12.49 | 12.56 | 651,361 | +0.00(+0.00%) |
Jul 01, 2020 | 12.79 | 13.07 | 12.52 | 12.56 | 635,143 | -0.23(-1.79%) |
Jun 30, 2020 | 12.51 | 12.96 | 12.43 | 12.79 | 1,144,371 | +0.17(+1.38%) |
Jun 29, 2020 | 11.92 | 12.75 | 11.83 | 12.62 | 1,081,070 | +0.82(+6.92%) |
Jun 26, 2020 | 12.57 | 12.66 | 11.75 | 11.80 | 1,461,310 | -0.90(-7.08%) |
Jun 25, 2020 | 12.40 | 12.73 | 12.13 | 12.70 | 1,394,470 | +0.02(+0.15%) |
Jun 24, 2020 | 12.94 | 13.02 | 12.25 | 12.68 | 1,124,122 | -0.51(-3.89%) |
Jun 23, 2020 | 13.60 | 13.68 | 13.18 | 13.19 | 1,302,750 | -0.15(-1.10%) |
Jun 22, 2020 | 12.85 | 13.35 | 12.72 | 13.34 | 698,988 | +0.30(+2.32%) |
Jun 19, 2020 | 13.51 | 13.67 | 12.62 | 13.04 | 1,268,366 | -0.32(-2.40%) |
Jun 18, 2020 | 13.13 | 13.43 | 12.96 | 13.36 | 686,152 | +0.09(+0.69%) |
Jun 17, 2020 | 13.58 | 13.64 | 13.23 | 13.27 | 791,412 | -0.28(-2.10%) |
Jun 16, 2020 | 14.15 | 14.39 | 13.29 | 13.55 | 1,087,519 | +0.01(+0.07%) |
Jun 15, 2020 | 12.54 | 13.68 | 12.29 | 13.54 | 1,031,564 | +0.40(+3.07%) |
Jun 12, 2020 | 14.00 | 14.06 | 12.80 | 13.14 | 1,189,400 | -0.14(-1.04%) |
Jun 11, 2020 | 13.77 | 13.87 | 13.27 | 13.28 | 1,399,745 | -1.54(-10.40%) |
Jun 10, 2020 | 14.67 | 15.39 | 14.46 | 14.82 | 1,422,830 | +0.01(+0.06%) |
Jun 09, 2020 | 15.27 | 15.33 | 14.68 | 14.81 | 1,413,579 | -0.83(-5.28%) |
Jun 08, 2020 | 16.26 | 16.32 | 15.36 | 15.63 | 1,155,870 | -0.22(-1.39%) |
Jun 05, 2020 | 15.13 | 16.14 | 14.96 | 15.85 | 1,762,777 | +1.71(+12.13%) |
Jun 04, 2020 | 14.03 | 14.35 | 13.82 | 14.14 | 919,124 | -0.02(-0.13%) |
Jun 03, 2020 | 13.43 | 14.36 | 13.43 | 14.16 | 1,122,352 | +0.97(+7.37%) |
Jun 02, 2020 | 13.35 | 13.44 | 12.84 | 13.18 | 1,016,178 | +0.07(+0.56%) |
Jun 01, 2020 | 12.94 | 13.38 | 12.76 | 13.11 | 944,149 | +0.33(+2.58%) |
May 29, 2020 | 12.90 | 13.10 | 12.57 | 12.78 | 874,735 | -0.26(-1.97%) |
May 28, 2020 | 14.01 | 14.25 | 13.02 | 13.04 | 803,704 | -0.85(-6.14%) |
May 27, 2020 | 13.54 | 13.95 | 13.30 | 13.89 | 1,102,754 | +0.73(+5.58%) |
May 26, 2020 | 13.07 | 13.35 | 12.79 | 13.16 | 746,524 | +0.75(+6.06%) |
May 22, 2020 | 12.42 | 12.47 | 12.07 | 12.40 | 873,753 | +0.00(+0.00%) |
May 21, 2020 | 12.31 | 12.75 | 12.26 | 12.40 | 623,190 | -0.03(-0.22%) |
May 20, 2020 | 12.58 | 12.88 | 12.21 | 12.43 | 652,366 | +0.26(+2.11%) |
May 19, 2020 | 12.10 | 12.66 | 11.84 | 12.18 | 812,404 | +0.00(+0.00%) |
May 18, 2020 | 12.10 | 12.52 | 11.94 | 12.18 | 1,973,889 | +0.79(+6.92%) |
May 15, 2020 | 10.82 | 11.62 | 10.75 | 11.39 | 1,100,945 | +0.39(+3.59%) |
May 14, 2020 | 10.63 | 11.08 | 10.35 | 10.99 | 1,429,643 | +0.05(+0.42%) |
May 13, 2020 | 11.41 | 11.53 | 10.50 | 10.95 | 1,672,452 | -0.42(-3.71%) |
May 12, 2020 | 11.80 | 11.94 | 11.31 | 11.37 | 1,069,729 | -0.32(-2.75%) |
May 11, 2020 | 11.85 | 11.95 | 11.35 | 11.69 | 1,070,871 | -0.37(-3.04%) |
May 08, 2020 | 11.77 | 12.13 | 11.57 | 12.06 | 1,243,716 | +0.59(+5.12%) |
May 07, 2020 | 11.08 | 12.00 | 10.63 | 11.47 | 1,698,705 | +0.87(+8.22%) |
May 06, 2020 | 10.64 | 10.76 | 10.10 | 10.60 | 1,148,005 | +0.17(+1.67%) |
May 05, 2020 | 11.17 | 11.24 | 10.28 | 10.42 | 1,403,738 | +0.19(+1.88%) |
May 04, 2020 | 9.847 | 10.30 | 9.581 | 10.23 | 968,098 | +0.05(+0.54%) |