Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 13.78 | 14.12 | 13.54 | 13.56 | 894,013 | -0.12(-0.88%) |
May 27, 2021 | 13.82 | 13.83 | 13.54 | 13.68 | 1,229,558 | +0.06(+0.44%) |
May 26, 2021 | 13.33 | 13.70 | 13.27 | 13.62 | 595,688 | +0.39(+2.95%) |
May 25, 2021 | 13.70 | 13.94 | 13.22 | 13.23 | 462,241 | -0.36(-2.65%) |
May 24, 2021 | 13.84 | 14.05 | 13.31 | 13.59 | 996,248 | -0.18(-1.31%) |
May 21, 2021 | 14.48 | 14.62 | 13.75 | 13.77 | 688,277 | -0.58(-4.04%) |
May 20, 2021 | 14.10 | 14.55 | 14.04 | 14.35 | 927,649 | +0.31(+2.21%) |
May 19, 2021 | 14.56 | 14.79 | 13.93 | 14.04 | 737,181 | -0.49(-3.37%) |
May 18, 2021 | 14.31 | 15.04 | 14.28 | 14.53 | 677,197 | +0.16(+1.11%) |
May 17, 2021 | 14.88 | 15.00 | 14.24 | 14.37 | 571,276 | -0.62(-4.14%) |
May 14, 2021 | 14.66 | 15.36 | 14.17 | 14.99 | 1,247,105 | +0.27(+1.83%) |
May 13, 2021 | 14.81 | 15.50 | 14.12 | 14.72 | 1,228,161 | +0.89(+6.44%) |
May 12, 2021 | 13.71 | 14.47 | 13.71 | 13.83 | 544,181 | -0.08(-0.58%) |
May 11, 2021 | 12.81 | 14.37 | 12.80 | 13.91 | 1,077,630 | +0.67(+5.06%) |
May 10, 2021 | 13.44 | 13.57 | 12.92 | 13.24 | 524,314 | -0.35(-2.58%) |
May 07, 2021 | 13.01 | 13.62 | 13.00 | 13.59 | 793,770 | +0.70(+5.43%) |
May 06, 2021 | 13.77 | 13.77 | 12.67 | 12.89 | 1,965,664 | -0.61(-4.52%) |
May 05, 2021 | 13.83 | 14.17 | 13.42 | 13.50 | 808,363 | -0.15(-1.10%) |
May 04, 2021 | 13.86 | 14.01 | 13.26 | 13.65 | 1,291,163 | -0.40(-2.85%) |
May 03, 2021 | 14.11 | 14.36 | 14.01 | 14.05 | 433,878 | -0.01(-0.07%) |
Apr 30, 2021 | 14.32 | 14.57 | 14.01 | 14.06 | 470,400 | -0.47(-3.23%) |
Apr 29, 2021 | 14.41 | 14.91 | 14.15 | 14.53 | 817,256 | +0.19(+1.32%) |
Apr 28, 2021 | 14.53 | 14.66 | 14.20 | 14.34 | 1,025,577 | -0.31(-2.12%) |
Apr 27, 2021 | 14.59 | 14.95 | 14.36 | 14.65 | 549,846 | +0.16(+1.10%) |
Apr 26, 2021 | 14.15 | 14.63 | 14.15 | 14.49 | 1,564,943 | +0.35(+2.48%) |
Apr 23, 2021 | 14.33 | 14.62 | 14.10 | 14.14 | 538,000 | -0.17(-1.19%) |
Apr 22, 2021 | 13.59 | 14.50 | 13.50 | 14.31 | 630,373 | +0.67(+4.91%) |
Apr 21, 2021 | 13.19 | 13.72 | 12.84 | 13.64 | 3,842,527 | +0.35(+2.63%) |
Apr 20, 2021 | 13.22 | 13.53 | 12.97 | 13.29 | 2,951,876 | -0.01(-0.08%) |
Apr 19, 2021 | 13.20 | 13.49 | 13.05 | 13.30 | 822,681 | +0.02(+0.15%) |
Apr 16, 2021 | 13.93 | 13.93 | 13.14 | 13.28 | 632,300 | -0.66(-4.73%) |
Apr 15, 2021 | 13.92 | 14.19 | 13.59 | 13.94 | 1,073,585 | +0.09(+0.65%) |
Apr 14, 2021 | 13.93 | 14.36 | 13.80 | 13.85 | 459,593 | -0.05(-0.36%) |
Apr 13, 2021 | 13.74 | 13.91 | 13.50 | 13.90 | 428,576 | +0.20(+1.46%) |
Apr 12, 2021 | 13.75 | 14.00 | 13.29 | 13.70 | 647,525 | -0.07(-0.51%) |
Apr 09, 2021 | 14.28 | 14.28 | 13.48 | 13.77 | 647,400 | -0.42(-2.96%) |
Apr 08, 2021 | 14.32 | 14.55 | 14.02 | 14.19 | 517,697 | -0.01(-0.07%) |
Apr 07, 2021 | 14.14 | 14.57 | 13.98 | 14.20 | 1,097,037 | +0.05(+0.39%) |
Apr 06, 2021 | 14.74 | 14.74 | 13.98 | 14.14 | 732,461 | -0.52(-3.51%) |
Apr 05, 2021 | 15.01 | 15.21 | 14.46 | 14.66 | 786,761 | -0.25(-1.68%) |
Apr 01, 2021 | 14.54 | 15.13 | 14.32 | 14.91 | 981,000 | +0.55(+3.83%) |
Mar 31, 2021 | 14.15 | 14.63 | 14.00 | 14.36 | 872,931 | +0.14(+0.98%) |
Mar 30, 2021 | 13.89 | 14.45 | 13.47 | 14.22 | 665,493 | +0.22(+1.57%) |
Mar 29, 2021 | 14.58 | 14.79 | 13.94 | 14.00 | 723,412 | -0.80(-5.41%) |
Mar 26, 2021 | 14.82 | 14.93 | 13.98 | 14.80 | 748,500 | +0.03(+0.20%) |
Mar 25, 2021 | 13.93 | 14.85 | 13.83 | 14.77 | 575,613 | +0.59(+4.16%) |
Mar 24, 2021 | 14.88 | 15.38 | 14.15 | 14.18 | 728,499 | -0.62(-4.19%) |
Mar 23, 2021 | 15.25 | 15.30 | 14.69 | 14.80 | 655,259 | -0.61(-3.96%) |
Mar 22, 2021 | 15.25 | 15.71 | 14.95 | 15.41 | 528,418 | +0.37(+2.46%) |
Mar 19, 2021 | 15.27 | 15.47 | 14.72 | 15.04 | 3,578,000 | -0.06(-0.40%) |
Mar 18, 2021 | 16.15 | 16.41 | 14.94 | 15.10 | 957,303 | -1.29(-7.87%) |
Mar 17, 2021 | 16.34 | 16.52 | 15.98 | 16.39 | 901,211 | -0.11(-0.67%) |
Mar 16, 2021 | 17.26 | 17.39 | 16.16 | 16.50 | 887,765 | -0.80(-4.62%) |
Mar 15, 2021 | 18.00 | 18.00 | 16.86 | 17.30 | 1,048,874 | +0.40(+2.37%) |
Mar 12, 2021 | 16.85 | 17.30 | 16.57 | 16.90 | 600,400 | -0.10(-0.59%) |
Mar 11, 2021 | 16.95 | 17.11 | 16.75 | 17.00 | 773,366 | +0.30(+1.80%) |
Mar 10, 2021 | 17.02 | 17.20 | 16.40 | 16.70 | 716,409 | +0.16(+0.97%) |
Mar 09, 2021 | 16.38 | 16.90 | 16.07 | 16.54 | 592,396 | +0.36(+2.22%) |
Mar 08, 2021 | 16.11 | 16.57 | 15.91 | 16.18 | 670,269 | +0.11(+0.68%) |
Mar 05, 2021 | 15.79 | 16.25 | 15.20 | 16.07 | 1,163,000 | +0.18(+1.13%) |
Mar 04, 2021 | 16.05 | 16.38 | 15.21 | 15.89 | 1,099,987 | -0.06(-0.38%) |
Mar 03, 2021 | 16.95 | 17.19 | 15.71 | 15.95 | 1,124,896 | -0.99(-5.84%) |
Mar 02, 2021 | 16.55 | 18.10 | 16.12 | 16.94 | 2,060,428 | -0.16(-0.94%) |
Mar 01, 2021 | 17.14 | 17.50 | 16.72 | 17.10 | 636,281 | +0.32(+1.91%) |
Feb 26, 2021 | 16.72 | 17.15 | 16.29 | 16.78 | 803,600 | +0.17(+1.02%) |
Feb 25, 2021 | 17.29 | 17.62 | 16.39 | 16.61 | 1,003,996 | -0.74(-4.27%) |
Feb 24, 2021 | 16.82 | 17.48 | 16.56 | 17.35 | 496,062 | +0.55(+3.27%) |
Feb 23, 2021 | 16.44 | 17.32 | 16.21 | 16.80 | 895,157 | -0.42(-2.44%) |
Feb 22, 2021 | 17.78 | 18.19 | 17.14 | 17.22 | 778,023 | -0.66(-3.69%) |
Feb 19, 2021 | 17.79 | 18.71 | 17.77 | 17.88 | 464,200 | +0.09(+0.51%) |
Feb 18, 2021 | 18.18 | 18.27 | 17.71 | 17.79 | 540,649 | -0.52(-2.84%) |
Feb 17, 2021 | 18.39 | 18.64 | 17.54 | 18.31 | 697,399 | -0.33(-1.77%) |
Feb 16, 2021 | 19.34 | 19.34 | 18.38 | 18.64 | 477,118 | +0.05(+0.27%) |
Feb 12, 2021 | 19.15 | 19.40 | 18.38 | 18.59 | 531,400 | -0.63(-3.28%) |
Feb 11, 2021 | 19.43 | 19.80 | 18.71 | 19.22 | 567,584 | -0.14(-0.72%) |
Feb 10, 2021 | 20.60 | 20.91 | 19.11 | 19.36 | 554,378 | -1.01(-4.96%) |
Feb 09, 2021 | 20.75 | 21.24 | 20.21 | 20.37 | 570,794 | -0.35(-1.69%) |
Feb 08, 2021 | 20.39 | 21.85 | 20.16 | 20.72 | 981,333 | +0.40(+1.97%) |
Feb 05, 2021 | 19.47 | 20.52 | 19.34 | 20.32 | 876,500 | +0.95(+4.90%) |
Feb 04, 2021 | 19.11 | 19.55 | 18.80 | 19.37 | 479,817 | +0.29(+1.52%) |
Feb 03, 2021 | 19.41 | 19.82 | 18.90 | 19.08 | 758,670 | -0.44(-2.25%) |
Feb 02, 2021 | 19.01 | 19.90 | 19.01 | 19.52 | 1,038,163 | +0.66(+3.47%) |
Feb 01, 2021 | 19.01 | 19.20 | 18.15 | 18.86 | 751,388 | +0.40(+2.19%) |
Jan 29, 2021 | 19.23 | 19.98 | 18.42 | 18.46 | 1,415,700 | -0.54(-2.84%) |
Jan 28, 2021 | 19.00 | 19.63 | 18.77 | 19.00 | 781,175 | +0.22(+1.17%) |
Jan 27, 2021 | 19.11 | 20.66 | 18.48 | 18.78 | 2,063,077 | -0.78(-3.99%) |
Jan 26, 2021 | 19.48 | 20.30 | 19.42 | 19.56 | 1,100,265 | +0.24(+1.24%) |
Jan 25, 2021 | 18.61 | 19.36 | 18.37 | 19.32 | 974,876 | +0.88(+4.77%) |
Jan 22, 2021 | 18.10 | 18.72 | 17.57 | 18.44 | 478,000 | +0.11(+0.60%) |
Jan 21, 2021 | 18.50 | 18.63 | 17.40 | 18.33 | 676,749 | +0.06(+0.33%) |
Jan 20, 2021 | 19.02 | 19.26 | 18.22 | 18.27 | 641,189 | -0.75(-3.94%) |
Jan 19, 2021 | 19.41 | 19.79 | 18.69 | 19.02 | 1,724,268 | +0.41(+2.20%) |
Jan 15, 2021 | 18.83 | 19.19 | 18.34 | 18.61 | 930,500 | -0.24(-1.27%) |
Jan 14, 2021 | 19.12 | 19.53 | 18.71 | 18.85 | 1,107,733 | -0.12(-0.63%) |
Jan 13, 2021 | 19.72 | 19.90 | 18.83 | 18.97 | 442,665 | -0.85(-4.29%) |
Jan 12, 2021 | 20.06 | 20.39 | 19.57 | 19.82 | 613,590 | -0.08(-0.40%) |
Jan 11, 2021 | 20.29 | 20.83 | 19.85 | 19.90 | 806,367 | -0.51(-2.50%) |
Jan 08, 2021 | 20.40 | 20.89 | 19.96 | 20.41 | 612,000 | +0.32(+1.59%) |
Jan 07, 2021 | 19.08 | 20.29 | 19.02 | 20.09 | 793,436 | +1.23(+6.52%) |
Jan 06, 2021 | 19.38 | 19.67 | 18.57 | 18.86 | 1,662,962 | -0.40(-2.08%) |
Jan 05, 2021 | 19.60 | 20.02 | 19.10 | 19.26 | 833,965 | -0.38(-1.93%) |
Jan 04, 2021 | 19.64 | 20.62 | 19.16 | 19.64 | 987,888 | +0.01(+0.05%) |
Dec 31, 2020 | 19.63 | 19.63 | 19.63 | 375,271 | -0.89(-4.34%) | |
Dec 30, 2020 | 20.44 | 20.98 | 20.20 | 20.52 | 375,271 | +0.11(+0.54%) |
Dec 29, 2020 | 21.19 | 21.32 | 20.13 | 20.41 | 652,495 | -0.75(-3.54%) |
Dec 28, 2020 | 22.12 | 22.30 | 21.03 | 21.16 | 619,681 | -1.02(-4.60%) |
Dec 24, 2020 | 22.75 | 23.09 | 22.14 | 22.18 | 547,900 | -0.28(-1.25%) |
Dec 23, 2020 | 22.49 | 22.80 | 22.10 | 22.46 | 507,384 | -0.08(-0.35%) |
Dec 22, 2020 | 22.72 | 23.03 | 22.28 | 22.54 | 645,023 | +0.04(+0.18%) |
Dec 21, 2020 | 21.22 | 22.81 | 21.06 | 22.50 | 1,427,826 | +0.85(+3.93%) |
Dec 18, 2020 | 21.72 | 22.72 | 21.45 | 21.65 | 2,631,900 | -0.34(-1.55%) |
Dec 17, 2020 | 22.41 | 22.44 | 21.63 | 21.99 | 777,947 | -0.41(-1.83%) |
Dec 16, 2020 | 23.18 | 23.48 | 22.19 | 22.40 | 810,002 | -0.72(-3.11%) |
Dec 15, 2020 | 23.87 | 23.87 | 22.32 | 23.12 | 1,194,360 | -0.36(-1.53%) |
Dec 14, 2020 | 24.21 | 24.94 | 23.06 | 23.48 | 1,409,823 | -0.64(-2.65%) |
Dec 11, 2020 | 24.00 | 24.40 | 23.98 | 24.12 | 1,270,800 | +0.10(+0.42%) |
Dec 10, 2020 | 23.07 | 24.14 | 23.00 | 24.02 | 1,409,311 | +0.93(+4.03%) |
Dec 09, 2020 | 23.45 | 23.75 | 22.66 | 23.09 | 5,057,914 | -2.73(-10.57%) |
Dec 08, 2020 | 25.28 | 26.10 | 24.68 | 25.82 | 1,008,453 | -0.41(-1.56%) |
Dec 07, 2020 | 27.05 | 28.20 | 25.89 | 26.23 | 839,676 | +1.64(+6.67%) |
Dec 04, 2020 | 23.89 | 24.82 | 23.44 | 24.59 | 735,700 | +0.78(+3.28%) |
Dec 03, 2020 | 23.70 | 24.20 | 23.48 | 23.81 | 623,530 | +0.11(+0.46%) |
Dec 02, 2020 | 23.35 | 23.89 | 22.60 | 23.70 | 928,430 | +0.30(+1.28%) |
Dec 01, 2020 | 23.42 | 24.05 | 23.05 | 23.40 | 681,239 | +0.21(+0.91%) |
Nov 30, 2020 | 23.33 | 23.52 | 22.75 | 23.19 | 684,925 | -0.08(-0.34%) |
Nov 27, 2020 | 23.05 | 23.69 | 22.96 | 23.27 | 367,100 | +0.28(+1.22%) |
Nov 25, 2020 | 23.22 | 23.29 | 22.61 | 22.99 | 798,100 | -0.19(-0.82%) |
Nov 24, 2020 | 24.00 | 24.00 | 23.01 | 23.18 | 798,542 | -0.38(-1.61%) |
Nov 23, 2020 | 23.62 | 24.00 | 22.55 | 23.56 | 800,297 | +0.58(+2.52%) |
Nov 20, 2020 | 22.18 | 23.50 | 21.80 | 22.98 | 1,286,100 | +0.73(+3.28%) |
Nov 19, 2020 | 20.79 | 22.55 | 20.78 | 22.25 | 1,697,006 | +1.41(+6.77%) |
Nov 18, 2020 | 20.41 | 21.19 | 20.13 | 20.84 | 985,308 | +0.44(+2.16%) |
Nov 17, 2020 | 19.30 | 20.50 | 18.98 | 20.40 | 786,572 | +0.87(+4.45%) |
Nov 16, 2020 | 18.31 | 19.55 | 18.28 | 19.53 | 784,790 | +1.48(+8.20%) |
Nov 13, 2020 | 18.64 | 19.29 | 17.37 | 18.05 | 1,034,200 | -0.07(-0.39%) |
Nov 12, 2020 | 15.81 | 18.38 | 15.77 | 18.12 | 1,876,680 | +2.38(+15.12%) |
Nov 11, 2020 | 15.48 | 16.39 | 15.00 | 15.74 | 1,224,369 | +0.16(+1.03%) |
Nov 10, 2020 | 14.95 | 15.78 | 14.48 | 15.58 | 1,546,435 | +1.18(+8.19%) |
Nov 09, 2020 | 14.28 | 14.88 | 14.02 | 14.40 | 692,318 | +0.95(+7.06%) |
Nov 06, 2020 | 13.86 | 14.10 | 13.39 | 13.45 | 835,000 | -0.43(-3.10%) |
Nov 05, 2020 | 14.41 | 14.48 | 13.32 | 13.88 | 370,850 | -0.42(-2.94%) |
Nov 04, 2020 | 13.25 | 14.36 | 12.91 | 14.30 | 495,653 | +1.16(+8.83%) |
Nov 03, 2020 | 12.70 | 13.30 | 12.55 | 13.14 | 399,644 | +0.47(+3.71%) |
Nov 02, 2020 | 13.27 | 13.27 | 11.97 | 12.67 | 764,227 | -0.24(-1.86%) |
Oct 30, 2020 | 13.48 | 13.73 | 12.66 | 12.91 | 471,400 | -0.59(-4.37%) |
Oct 29, 2020 | 13.45 | 13.67 | 13.15 | 13.50 | 360,548 | +0.00(+0.00%) |
Oct 28, 2020 | 13.78 | 13.90 | 13.30 | 13.50 | 391,510 | -0.63(-4.46%) |
Oct 27, 2020 | 14.43 | 14.51 | 13.99 | 14.13 | 565,632 | -0.21(-1.46%) |
Oct 26, 2020 | 14.44 | 14.67 | 13.87 | 14.34 | 1,420,438 | -0.27(-1.85%) |
Oct 23, 2020 | 14.75 | 14.80 | 14.10 | 14.61 | 348,700 | -0.04(-0.27%) |
Oct 22, 2020 | 13.64 | 14.84 | 13.64 | 14.65 | 581,120 | +0.95(+6.93%) |
Oct 21, 2020 | 13.74 | 14.24 | 13.43 | 13.70 | 725,488 | -0.02(-0.15%) |
Oct 20, 2020 | 13.92 | 13.98 | 13.55 | 13.72 | 371,567 | -0.05(-0.36%) |
Oct 19, 2020 | 14.12 | 14.37 | 13.76 | 13.77 | 373,569 | -0.24(-1.71%) |
Oct 16, 2020 | 14.52 | 14.91 | 12.90 | 14.01 | 1,129,500 | -0.57(-3.91%) |
Oct 15, 2020 | 13.50 | 14.67 | 13.44 | 14.58 | 406,223 | +0.71(+5.12%) |
Oct 14, 2020 | 14.07 | 14.65 | 13.50 | 13.87 | 653,821 | -0.25(-1.77%) |
Oct 13, 2020 | 14.50 | 14.79 | 13.71 | 14.12 | 796,321 | -0.48(-3.29%) |
Oct 12, 2020 | 14.47 | 14.75 | 14.24 | 14.60 | 348,621 | +0.13(+0.90%) |
Oct 09, 2020 | 14.49 | 14.70 | 14.25 | 14.47 | 411,700 | +0.02(+0.14%) |
Oct 08, 2020 | 14.67 | 14.85 | 14.28 | 14.45 | 348,276 | -0.05(-0.34%) |
Oct 07, 2020 | 14.07 | 14.76 | 14.01 | 14.50 | 575,123 | +0.54(+3.87%) |
Oct 06, 2020 | 13.79 | 14.48 | 13.72 | 13.96 | 434,094 | +0.28(+2.05%) |
Oct 05, 2020 | 13.30 | 13.84 | 13.24 | 13.68 | 595,093 | +0.61(+4.67%) |
Oct 02, 2020 | 12.95 | 13.37 | 12.66 | 13.07 | 377,500 | -0.16(-1.21%) |
Oct 01, 2020 | 13.06 | 13.69 | 12.96 | 13.23 | 611,310 | +0.27(+2.08%) |
Sep 30, 2020 | 13.12 | 13.38 | 11.97 | 12.96 | 1,386,982 | -0.12(-0.92%) |
Sep 29, 2020 | 12.85 | 13.26 | 12.82 | 13.08 | 508,697 | +0.14(+1.08%) |
Sep 28, 2020 | 12.98 | 13.18 | 12.60 | 12.94 | 761,564 | -0.03(-0.23%) |
Sep 25, 2020 | 12.40 | 13.27 | 12.40 | 12.97 | 675,300 | +0.42(+3.35%) |
Sep 24, 2020 | 13.29 | 13.30 | 12.43 | 12.55 | 818,223 | -0.86(-6.41%) |
Sep 23, 2020 | 14.17 | 14.33 | 13.36 | 13.41 | 704,327 | -0.71(-5.03%) |
Sep 22, 2020 | 14.83 | 15.54 | 13.73 | 14.12 | 688,517 | -0.71(-4.79%) |
Sep 21, 2020 | 16.02 | 16.05 | 14.66 | 14.83 | 889,798 | -1.04(-6.55%) |
Sep 18, 2020 | 16.00 | 16.08 | 15.50 | 15.87 | 3,874,600 | +0.07(+0.44%) |
Sep 17, 2020 | 15.45 | 15.96 | 15.31 | 15.80 | 796,419 | +0.11(+0.70%) |
Sep 16, 2020 | 15.92 | 16.20 | 15.49 | 15.69 | 1,140,782 | +0.05(+0.32%) |
Sep 15, 2020 | 15.77 | 16.00 | 14.98 | 15.64 | 1,207,546 | +0.61(+4.06%) |
Sep 14, 2020 | 15.37 | 15.89 | 14.76 | 15.03 | 1,023,156 | +0.07(+0.47%) |
Sep 11, 2020 | 14.74 | 16.32 | 14.52 | 14.96 | 2,861,000 | +0.72(+5.06%) |
Sep 10, 2020 | 14.89 | 15.43 | 14.20 | 14.24 | 892,946 | -0.59(-3.98%) |
Sep 09, 2020 | 13.73 | 14.92 | 13.68 | 14.83 | 969,512 | +1.37(+10.18%) |
Sep 08, 2020 | 12.75 | 13.92 | 12.59 | 13.46 | 994,229 | +0.55(+4.26%) |
Sep 04, 2020 | 12.84 | 13.09 | 12.00 | 12.91 | 647,500 | +0.12(+0.94%) |
Sep 03, 2020 | 12.83 | 13.29 | 12.39 | 12.79 | 663,779 | -0.18(-1.39%) |
Sep 02, 2020 | 12.95 | 13.32 | 12.34 | 12.97 | 854,873 | +0.02(+0.15%) |
Sep 01, 2020 | 13.31 | 13.50 | 12.66 | 12.95 | 881,491 | -0.53(-3.93%) |
Aug 31, 2020 | 13.67 | 14.15 | 13.47 | 13.48 | 532,031 | -0.09(-0.66%) |
Aug 28, 2020 | 13.20 | 13.59 | 13.04 | 13.57 | 323,900 | +0.32(+2.42%) |
Aug 27, 2020 | 13.24 | 13.39 | 12.98 | 13.25 | 377,677 | +0.01(+0.08%) |
Aug 26, 2020 | 13.61 | 13.74 | 13.19 | 13.24 | 368,583 | -0.40(-2.93%) |
Aug 25, 2020 | 12.94 | 13.85 | 12.71 | 13.64 | 778,139 | +0.68(+5.25%) |
Aug 24, 2020 | 12.75 | 12.98 | 12.62 | 12.96 | 631,536 | +0.29(+2.29%) |
Aug 21, 2020 | 13.21 | 13.25 | 12.60 | 12.67 | 598,100 | -0.57(-4.31%) |
Aug 20, 2020 | 12.69 | 13.66 | 12.53 | 13.24 | 1,332,553 | +0.42(+3.28%) |
Aug 19, 2020 | 12.05 | 12.93 | 11.88 | 12.82 | 2,080,154 | +0.90(+7.55%) |
Aug 18, 2020 | 12.44 | 12.51 | 11.33 | 11.92 | 598,957 | -0.55(-4.41%) |
Aug 17, 2020 | 12.14 | 12.75 | 11.94 | 12.47 | 658,549 | +0.30(+2.47%) |
Aug 14, 2020 | 12.66 | 12.71 | 11.92 | 12.17 | 565,400 | -0.63(-4.92%) |
Aug 13, 2020 | 12.27 | 12.94 | 12.27 | 12.80 | 448,672 | +0.50(+4.07%) |
Aug 12, 2020 | 12.40 | 12.48 | 11.95 | 12.30 | 612,695 | -0.01(-0.08%) |
Aug 11, 2020 | 12.80 | 12.90 | 12.21 | 12.31 | 393,074 | -0.44(-3.45%) |
Aug 10, 2020 | 12.95 | 13.09 | 12.54 | 12.75 | 508,791 | +0.02(+0.16%) |
Aug 07, 2020 | 12.50 | 13.04 | 12.35 | 12.73 | 492,700 | +0.18(+1.43%) |
Aug 06, 2020 | 13.20 | 13.50 | 12.20 | 12.55 | 690,481 | -0.16(-1.26%) |
Aug 05, 2020 | 12.66 | 13.07 | 12.10 | 12.71 | 503,807 | +0.39(+3.17%) |
Aug 04, 2020 | 13.37 | 13.45 | 11.62 | 12.32 | 1,131,082 | -1.19(-8.81%) |
Aug 03, 2020 | 12.54 | 13.56 | 12.46 | 13.51 | 799,077 | +1.12(+9.04%) |
Jul 31, 2020 | 13.01 | 13.11 | 11.62 | 12.39 | 1,038,000 | -0.64(-4.91%) |
Jul 30, 2020 | 12.56 | 13.29 | 12.44 | 13.03 | 1,020,878 | +0.29(+2.28%) |
Jul 29, 2020 | 13.01 | 13.20 | 12.57 | 12.74 | 756,356 | -0.17(-1.32%) |
Jul 28, 2020 | 13.77 | 13.91 | 12.83 | 12.91 | 895,994 | -0.99(-7.12%) |
Jul 27, 2020 | 13.86 | 14.13 | 13.56 | 13.90 | 634,905 | +0.09(+0.65%) |
Jul 24, 2020 | 13.92 | 13.99 | 13.37 | 13.81 | 585,900 | -0.16(-1.15%) |
Jul 23, 2020 | 13.85 | 14.39 | 13.65 | 13.97 | 416,485 | +0.12(+0.87%) |
Jul 22, 2020 | 13.66 | 14.03 | 13.65 | 13.85 | 358,258 | +0.05(+0.36%) |
Jul 21, 2020 | 14.10 | 14.18 | 13.65 | 13.80 | 387,304 | -0.11(-0.79%) |
Jul 20, 2020 | 13.70 | 13.99 | 13.53 | 13.91 | 758,417 | +0.24(+1.76%) |
Jul 17, 2020 | 13.40 | 14.13 | 13.40 | 13.67 | 727,900 | +0.27(+2.01%) |
Jul 16, 2020 | 13.70 | 13.99 | 13.18 | 13.40 | 619,281 | -0.40(-2.90%) |
Jul 15, 2020 | 14.04 | 14.10 | 13.27 | 13.80 | 703,787 | +0.16(+1.17%) |
Jul 14, 2020 | 13.60 | 13.81 | 13.33 | 13.64 | 1,117,104 | +0.11(+0.81%) |
Jul 13, 2020 | 14.87 | 14.99 | 13.50 | 13.53 | 1,059,239 | -1.16(-7.90%) |
Jul 10, 2020 | 15.38 | 15.66 | 14.47 | 14.69 | 710,900 | -0.62(-4.05%) |
Jul 09, 2020 | 15.57 | 15.58 | 14.85 | 15.31 | 666,759 | -0.19(-1.23%) |
Jul 08, 2020 | 15.50 | 15.58 | 15.06 | 15.50 | 523,097 | +0.15(+0.98%) |
Jul 07, 2020 | 15.24 | 15.62 | 14.65 | 15.35 | 1,475,042 | -0.11(-0.71%) |
Jul 06, 2020 | 15.04 | 16.00 | 14.76 | 15.46 | 1,507,165 | +0.78(+5.31%) |
Jul 02, 2020 | 15.30 | 15.35 | 14.55 | 14.68 | 1,866,600 | -0.35(-2.33%) |
Jul 01, 2020 | 14.48 | 15.37 | 14.35 | 15.03 | 2,964,728 | +0.46(+3.16%) |
Jun 30, 2020 | 14.02 | 14.67 | 13.83 | 14.57 | 2,499,087 | +0.73(+5.27%) |
Jun 29, 2020 | 13.37 | 14.16 | 13.28 | 13.84 | 1,999,870 | +0.32(+2.37%) |
Jun 26, 2020 | 13.77 | 13.77 | 13.01 | 13.52 | 3,623,000 | -0.50(-3.57%) |
Jun 25, 2020 | 13.00 | 14.10 | 12.85 | 14.02 | 2,736,703 | +1.10(+8.51%) |
Jun 24, 2020 | 12.12 | 13.17 | 12.10 | 12.92 | 2,705,932 | +0.67(+5.47%) |
Jun 23, 2020 | 12.00 | 12.54 | 11.83 | 12.25 | 2,211,164 | +0.41(+3.46%) |
Jun 22, 2020 | 10.75 | 12.24 | 10.64 | 11.84 | 1,781,856 | +1.22(+11.49%) |
Jun 19, 2020 | 10.89 | 11.21 | 10.62 | 10.62 | 2,960,000 | -0.18(-1.67%) |
Jun 18, 2020 | 10.40 | 10.93 | 10.38 | 10.80 | 1,127,405 | +0.26(+2.47%) |
Jun 17, 2020 | 10.56 | 11.35 | 10.45 | 10.54 | 1,379,227 | +0.00(+0.00%) |
Jun 16, 2020 | 10.71 | 10.85 | 9.900 | 10.54 | 1,092,366 | +0.09(+0.86%) |
Jun 15, 2020 | 9.400 | 10.45 | 9.240 | 10.45 | 1,076,447 | +1.07(+11.47%) |
Jun 12, 2020 | 9.330 | 9.400 | 8.900 | 9.375 | 964,400 | +0.44(+4.87%) |
Jun 11, 2020 | 9.500 | 9.860 | 8.930 | 8.940 | 1,243,611 | -0.97(-9.79%) |
Jun 10, 2020 | 10.43 | 10.54 | 9.870 | 9.910 | 810,963 | -0.49(-4.71%) |
Jun 09, 2020 | 10.18 | 10.88 | 10.10 | 10.40 | 887,981 | +0.18(+1.76%) |
Jun 08, 2020 | 9.970 | 10.43 | 9.550 | 10.22 | 915,649 | +0.48(+4.93%) |
Jun 05, 2020 | 10.04 | 10.63 | 9.680 | 9.740 | 1,561,600 | +0.08(+0.83%) |
Jun 04, 2020 | 10.42 | 10.54 | 9.560 | 9.660 | 1,822,002 | -0.91(-8.61%) |
Jun 03, 2020 | 10.70 | 10.76 | 10.27 | 10.57 | 990,596 | +0.05(+0.48%) |
Jun 02, 2020 | 11.03 | 11.13 | 10.18 | 10.52 | 1,468,499 | -0.50(-4.54%) |