Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.65 | 44.65 | 40.52 | 41.40 | 115,267 | -3.25(-7.28%) |
Jun 29, 2021 | 46.00 | 47.72 | 43.65 | 44.65 | 84,085 | -1.37(-2.98%) |
Jun 28, 2021 | 42.32 | 46.81 | 42.32 | 46.02 | 142,386 | +3.63(+8.56%) |
Jun 25, 2021 | 41.81 | 43.56 | 41.16 | 42.39 | 1,479,807 | +1.00(+2.42%) |
Jun 24, 2021 | 39.07 | 42.37 | 39.07 | 41.39 | 126,725 | +2.40(+6.16%) |
Jun 23, 2021 | 40.12 | 43.24 | 38.42 | 38.99 | 210,637 | -1.01(-2.52%) |
Jun 22, 2021 | 41.26 | 44.48 | 39.86 | 40.00 | 180,089 | -1.28(-3.10%) |
Jun 21, 2021 | 39.26 | 42.00 | 38.39 | 41.28 | 130,485 | +1.82(+4.61%) |
Jun 18, 2021 | 37.00 | 39.97 | 36.32 | 39.46 | 182,306 | +1.79(+4.75%) |
Jun 17, 2021 | 37.00 | 38.00 | 36.74 | 37.67 | 109,865 | +0.47(+1.26%) |
Jun 16, 2021 | 36.00 | 37.91 | 36.00 | 37.20 | 90,373 | +1.30(+3.62%) |
Jun 15, 2021 | 37.75 | 37.75 | 35.83 | 35.90 | 122,068 | -2.00(-5.28%) |
Jun 14, 2021 | 37.24 | 38.98 | 37.17 | 37.90 | 129,821 | +0.39(+1.04%) |
Jun 11, 2021 | 35.58 | 37.51 | 35.37 | 37.51 | 214,752 | +1.91(+5.37%) |
Jun 10, 2021 | 33.89 | 36.00 | 33.89 | 35.60 | 155,818 | +2.19(+6.55%) |
Jun 09, 2021 | 33.30 | 34.00 | 30.38 | 33.41 | 150,447 | +0.11(+0.33%) |
Jun 08, 2021 | 33.26 | 33.98 | 32.59 | 33.30 | 121,551 | +0.56(+1.71%) |
Jun 07, 2021 | 35.01 | 35.51 | 31.91 | 32.74 | 165,762 | -2.28(-6.51%) |
Jun 04, 2021 | 35.48 | 35.72 | 34.32 | 35.02 | 63,401 | -0.34(-0.96%) |
Jun 03, 2021 | 36.48 | 36.56 | 34.00 | 35.36 | 56,944 | -1.12(-3.07%) |
Jun 02, 2021 | 36.50 | 37.10 | 35.16 | 36.48 | 42,124 | +0.48(+1.33%) |
Jun 01, 2021 | 39.00 | 39.03 | 35.75 | 36.00 | 189,359 | -2.99(-7.67%) |
May 28, 2021 | 39.10 | 39.50 | 38.03 | 38.99 | 47,481 | -0.01(-0.03%) |
May 27, 2021 | 39.50 | 39.99 | 37.74 | 39.00 | 68,363 | -0.02(-0.05%) |
May 26, 2021 | 36.81 | 39.71 | 36.33 | 39.02 | 43,972 | +2.36(+6.44%) |
May 25, 2021 | 38.74 | 39.00 | 36.30 | 36.66 | 55,830 | -0.42(-1.13%) |
May 24, 2021 | 40.00 | 41.36 | 36.66 | 37.08 | 57,364 | -2.92(-7.30%) |
May 21, 2021 | 38.25 | 41.98 | 37.33 | 40.00 | 75,941 | +1.75(+4.58%) |
May 20, 2021 | 35.08 | 39.00 | 34.10 | 38.25 | 71,004 | +4.57(+13.57%) |
May 19, 2021 | 33.06 | 34.62 | 31.37 | 33.68 | 26,902 | +0.08(+0.24%) |
May 18, 2021 | 35.94 | 36.40 | 33.60 | 33.60 | 84,931 | -2.81(-7.72%) |
May 17, 2021 | 34.82 | 36.90 | 33.32 | 36.41 | 30,645 | +1.59(+4.57%) |
May 14, 2021 | 35.12 | 39.19 | 32.86 | 34.82 | 75,879 | +2.20(+6.74%) |
May 13, 2021 | 36.89 | 36.89 | 32.62 | 32.62 | 36,893 | -1.37(-4.03%) |
May 12, 2021 | 34.52 | 36.06 | 33.04 | 33.99 | 53,264 | -1.21(-3.44%) |
May 11, 2021 | 35.02 | 37.02 | 34.24 | 35.20 | 33,893 | -0.20(-0.56%) |
May 10, 2021 | 35.49 | 37.50 | 33.75 | 35.40 | 49,743 | -0.02(-0.06%) |
May 07, 2021 | 34.48 | 36.56 | 32.47 | 35.42 | 140,989 | +1.05(+3.05%) |
May 06, 2021 | 33.21 | 35.19 | 31.38 | 34.37 | 47,404 | +0.39(+1.15%) |
May 05, 2021 | 34.73 | 36.09 | 32.03 | 33.98 | 59,718 | -0.21(-0.61%) |
May 04, 2021 | 33.99 | 35.54 | 31.71 | 34.19 | 58,409 | +1.08(+3.26%) |
May 03, 2021 | 30.68 | 33.95 | 29.50 | 33.11 | 38,916 | +2.63(+8.63%) |
Apr 30, 2021 | 29.93 | 31.33 | 29.52 | 30.48 | 60,100 | -0.05(-0.16%) |
Apr 29, 2021 | 31.44 | 32.28 | 29.56 | 30.53 | 24,767 | -0.58(-1.86%) |
Apr 28, 2021 | 31.35 | 32.78 | 30.54 | 31.11 | 61,881 | -0.25(-0.80%) |
Apr 27, 2021 | 31.85 | 33.00 | 31.02 | 31.36 | 48,202 | -0.63(-1.97%) |
Apr 26, 2021 | 31.27 | 33.62 | 31.15 | 31.99 | 38,848 | +0.66(+2.11%) |
Apr 23, 2021 | 30.51 | 31.58 | 29.70 | 31.33 | 32,200 | +1.06(+3.50%) |
Apr 22, 2021 | 29.55 | 31.79 | 29.55 | 30.27 | 52,092 | +0.73(+2.47%) |
Apr 21, 2021 | 30.75 | 30.75 | 28.41 | 29.54 | 55,749 | -0.68(-2.25%) |
Apr 20, 2021 | 30.95 | 31.49 | 29.65 | 30.22 | 54,605 | -1.09(-3.48%) |
Apr 19, 2021 | 33.98 | 34.46 | 31.05 | 31.31 | 67,879 | -3.22(-9.33%) |
Apr 16, 2021 | 36.73 | 36.73 | 33.09 | 34.53 | 109,300 | -2.20(-5.99%) |
Apr 15, 2021 | 36.70 | 36.73 | 34.10 | 36.73 | 40,553 | +0.65(+1.80%) |
Apr 14, 2021 | 36.66 | 37.01 | 35.46 | 36.08 | 121,041 | -0.49(-1.34%) |
Apr 13, 2021 | 33.27 | 36.81 | 32.53 | 36.57 | 98,936 | +3.57(+10.82%) |
Apr 12, 2021 | 32.80 | 33.62 | 31.30 | 33.00 | 70,015 | +0.43(+1.32%) |
Apr 09, 2021 | 29.61 | 32.57 | 29.26 | 32.57 | 120,400 | +3.05(+10.33%) |
Apr 08, 2021 | 28.30 | 29.52 | 27.87 | 29.52 | 24,126 | +1.59(+5.69%) |
Apr 07, 2021 | 27.90 | 29.00 | 27.78 | 27.93 | 48,888 | -0.03(-0.11%) |
Apr 06, 2021 | 27.60 | 28.96 | 27.04 | 27.96 | 37,002 | +0.10(+0.36%) |
Apr 05, 2021 | 28.46 | 28.69 | 27.32 | 27.86 | 33,344 | -0.11(-0.39%) |
Apr 01, 2021 | 24.74 | 29.49 | 24.36 | 27.97 | 181,100 | +3.91(+16.25%) |
Mar 31, 2021 | 24.00 | 24.69 | 23.75 | 24.06 | 46,351 | +0.08(+0.33%) |
Mar 30, 2021 | 23.56 | 24.27 | 22.73 | 23.98 | 33,306 | +0.49(+2.09%) |
Mar 29, 2021 | 23.92 | 24.83 | 23.15 | 23.49 | 56,013 | -0.49(-2.04%) |
Mar 26, 2021 | 25.78 | 25.78 | 23.05 | 23.98 | 55,200 | -0.49(-2.00%) |
Mar 25, 2021 | 25.00 | 25.85 | 23.47 | 24.47 | 71,699 | -0.68(-2.70%) |
Mar 24, 2021 | 27.74 | 27.91 | 25.03 | 25.15 | 49,282 | -2.51(-9.07%) |
Mar 23, 2021 | 27.54 | 28.94 | 27.00 | 27.66 | 52,708 | +0.17(+0.62%) |
Mar 22, 2021 | 27.61 | 30.26 | 27.43 | 27.49 | 89,440 | +0.29(+1.07%) |
Mar 19, 2021 | 28.53 | 29.01 | 27.20 | 27.20 | 50,500 | -1.17(-4.12%) |
Mar 18, 2021 | 27.45 | 30.50 | 26.71 | 28.37 | 100,309 | +0.90(+3.28%) |
Mar 17, 2021 | 25.56 | 27.99 | 25.32 | 27.47 | 42,022 | +1.60(+6.18%) |
Mar 16, 2021 | 24.62 | 26.00 | 23.72 | 25.87 | 57,943 | +1.31(+5.33%) |
Mar 15, 2021 | 24.93 | 24.93 | 23.77 | 24.56 | 45,242 | -0.36(-1.44%) |
Mar 12, 2021 | 24.94 | 25.66 | 24.05 | 24.92 | 37,800 | -0.51(-2.01%) |
Mar 11, 2021 | 25.10 | 25.60 | 24.16 | 25.43 | 68,592 | +0.68(+2.75%) |
Mar 10, 2021 | 25.18 | 25.90 | 24.70 | 24.75 | 37,732 | -0.15(-0.60%) |
Mar 09, 2021 | 23.84 | 25.64 | 23.75 | 24.90 | 28,518 | +1.18(+4.97%) |
Mar 08, 2021 | 25.68 | 25.68 | 23.05 | 23.72 | 58,568 | +0.15(+0.64%) |
Mar 05, 2021 | 22.95 | 24.83 | 22.13 | 23.57 | 96,500 | -0.60(-2.48%) |
Mar 04, 2021 | 26.58 | 26.58 | 23.25 | 24.17 | 67,115 | -1.98(-7.57%) |
Mar 03, 2021 | 27.74 | 28.75 | 25.84 | 26.15 | 72,231 | -1.33(-4.84%) |
Mar 02, 2021 | 27.91 | 28.76 | 27.15 | 27.48 | 20,448 | +0.02(+0.07%) |
Mar 01, 2021 | 25.80 | 28.34 | 25.58 | 27.46 | 14,434 | +1.89(+7.39%) |
Feb 26, 2021 | 25.50 | 25.89 | 24.77 | 25.57 | 23,800 | +0.08(+0.31%) |
Feb 25, 2021 | 27.53 | 27.71 | 25.36 | 25.49 | 36,010 | -2.04(-7.41%) |
Feb 24, 2021 | 26.63 | 27.93 | 26.63 | 27.53 | 23,213 | +0.27(+0.99%) |
Feb 23, 2021 | 29.15 | 29.15 | 25.60 | 27.26 | 65,653 | -1.82(-6.26%) |
Feb 22, 2021 | 31.17 | 32.07 | 29.04 | 29.08 | 28,921 | -2.10(-6.74%) |
Feb 19, 2021 | 31.74 | 32.24 | 31.18 | 31.18 | 22,200 | -0.34(-1.08%) |
Feb 18, 2021 | 31.89 | 32.74 | 31.01 | 31.52 | 43,704 | -0.68(-2.11%) |
Feb 17, 2021 | 31.57 | 32.72 | 30.84 | 32.20 | 17,270 | +0.32(+1.00%) |
Feb 16, 2021 | 32.55 | 32.75 | 30.69 | 31.88 | 33,384 | -0.72(-2.21%) |
Feb 12, 2021 | 31.66 | 32.95 | 30.39 | 32.60 | 39,500 | +0.65(+2.03%) |
Feb 11, 2021 | 32.30 | 32.45 | 28.95 | 31.95 | 60,855 | -0.24(-0.75%) |
Feb 10, 2021 | 28.30 | 32.93 | 27.90 | 32.19 | 120,454 | +3.99(+14.15%) |
Feb 09, 2021 | 28.15 | 28.45 | 27.85 | 28.20 | 67,296 | +0.03(+0.11%) |
Feb 08, 2021 | 28.00 | 28.40 | 27.77 | 28.17 | 60,218 | +0.38(+1.37%) |
Feb 05, 2021 | 27.65 | 28.03 | 27.25 | 27.79 | 33,000 | +0.03(+0.11%) |
Feb 04, 2021 | 27.38 | 28.87 | 27.30 | 27.76 | 33,253 | +0.46(+1.68%) |
Feb 03, 2021 | 26.50 | 27.71 | 26.36 | 27.30 | 42,267 | +0.82(+3.10%) |
Feb 02, 2021 | 24.82 | 27.00 | 24.82 | 26.48 | 51,709 | +1.42(+5.67%) |
Feb 01, 2021 | 23.50 | 25.90 | 23.32 | 25.06 | 52,899 | +1.78(+7.65%) |
Jan 29, 2021 | 23.82 | 23.82 | 22.50 | 23.28 | 34,900 | +0.26(+1.13%) |
Jan 28, 2021 | 22.38 | 23.81 | 22.38 | 23.02 | 49,899 | +0.79(+3.55%) |
Jan 27, 2021 | 23.70 | 24.05 | 22.00 | 22.23 | 84,439 | -1.58(-6.64%) |
Jan 26, 2021 | 23.65 | 23.89 | 22.59 | 23.81 | 36,857 | +0.06(+0.25%) |
Jan 25, 2021 | 23.84 | 25.76 | 23.24 | 23.75 | 106,682 | -0.25(-1.04%) |
Jan 22, 2021 | 24.22 | 24.22 | 23.04 | 24.00 | 101,300 | -0.40(-1.64%) |
Jan 21, 2021 | 24.78 | 24.85 | 23.78 | 24.40 | 62,537 | -0.40(-1.61%) |
Jan 20, 2021 | 26.50 | 26.97 | 24.50 | 24.80 | 120,335 | -1.51(-5.74%) |
Jan 19, 2021 | 25.99 | 26.50 | 25.61 | 26.31 | 95,626 | +0.78(+3.06%) |
Jan 15, 2021 | 24.91 | 27.99 | 23.53 | 25.53 | 130,800 | +1.11(+4.55%) |
Jan 14, 2021 | 22.16 | 24.46 | 22.16 | 24.42 | 150,844 | +2.05(+9.16%) |
Jan 13, 2021 | 21.75 | 22.49 | 21.49 | 22.37 | 124,699 | +0.65(+2.99%) |
Jan 12, 2021 | 19.72 | 22.00 | 19.54 | 21.72 | 117,208 | +2.25(+11.56%) |
Jan 11, 2021 | 19.20 | 19.47 | 18.76 | 19.47 | 13,054 | +0.16(+0.83%) |
Jan 08, 2021 | 19.43 | 20.85 | 18.85 | 19.31 | 24,500 | +0.27(+1.42%) |
Jan 07, 2021 | 19.17 | 19.72 | 18.70 | 19.04 | 35,285 | +0.14(+0.74%) |
Jan 06, 2021 | 19.00 | 20.00 | 18.45 | 18.90 | 72,342 | -0.10(-0.53%) |
Jan 05, 2021 | 18.86 | 19.20 | 17.75 | 19.00 | 50,815 | +0.37(+1.99%) |
Jan 04, 2021 | 20.27 | 20.31 | 18.18 | 18.63 | 72,571 | -1.36(-6.80%) |
Dec 31, 2020 | 19.99 | 19.99 | 19.99 | 29,813 | -0.03(-0.15%) | |
Dec 30, 2020 | 19.71 | 20.11 | 19.20 | 20.02 | 29,813 | +0.74(+3.84%) |
Dec 29, 2020 | 20.98 | 20.98 | 19.06 | 19.28 | 23,030 | -0.10(-0.52%) |
Dec 28, 2020 | 19.90 | 20.00 | 19.04 | 19.38 | 31,721 | -0.45(-2.27%) |
Dec 24, 2020 | 19.86 | 20.57 | 19.44 | 19.83 | 30,400 | -0.07(-0.35%) |
Dec 23, 2020 | 18.60 | 20.15 | 18.60 | 19.90 | 71,628 | +1.36(+7.34%) |
Dec 22, 2020 | 18.73 | 19.22 | 18.39 | 18.54 | 40,101 | +0.10(+0.54%) |
Dec 21, 2020 | 17.87 | 18.49 | 17.05 | 18.44 | 34,101 | +0.69(+3.89%) |
Dec 18, 2020 | 17.50 | 17.79 | 16.32 | 17.75 | 88,100 | +0.37(+2.13%) |
Dec 17, 2020 | 17.99 | 18.34 | 16.14 | 17.38 | 96,827 | -0.61(-3.39%) |
Dec 16, 2020 | 19.42 | 19.42 | 17.72 | 17.99 | 65,804 | -1.01(-5.32%) |
Dec 15, 2020 | 18.91 | 19.68 | 18.25 | 19.00 | 112,460 | +0.95(+5.26%) |
Dec 14, 2020 | 18.34 | 18.85 | 17.60 | 18.05 | 49,076 | -0.20(-1.10%) |
Dec 11, 2020 | 18.34 | 19.23 | 17.49 | 18.25 | 167,200 | -0.35(-1.88%) |
Dec 10, 2020 | 16.03 | 18.71 | 16.03 | 18.60 | 91,164 | +2.45(+15.17%) |
Dec 09, 2020 | 16.23 | 16.60 | 15.90 | 16.15 | 22,903 | +0.31(+1.96%) |
Dec 08, 2020 | 15.88 | 16.39 | 15.54 | 15.84 | 41,112 | -0.15(-0.94%) |
Dec 07, 2020 | 16.19 | 16.91 | 15.82 | 15.99 | 38,094 | -0.45(-2.74%) |
Dec 04, 2020 | 16.48 | 16.68 | 16.30 | 16.44 | 25,400 | -0.05(-0.30%) |
Dec 03, 2020 | 16.11 | 16.85 | 16.11 | 16.49 | 22,381 | +0.29(+1.79%) |
Dec 02, 2020 | 17.25 | 17.25 | 15.89 | 16.20 | 20,163 | -0.80(-4.71%) |
Dec 01, 2020 | 17.20 | 17.50 | 16.75 | 17.00 | 21,853 | -0.20(-1.16%) |
Nov 30, 2020 | 16.60 | 17.59 | 16.52 | 17.20 | 95,004 | +0.60(+3.61%) |
Nov 27, 2020 | 16.14 | 16.73 | 16.14 | 16.60 | 24,900 | +0.47(+2.91%) |
Nov 25, 2020 | 15.77 | 16.33 | 15.75 | 16.13 | 32,600 | +0.21(+1.32%) |
Nov 24, 2020 | 16.17 | 16.17 | 15.53 | 15.92 | 25,734 | -0.25(-1.55%) |
Nov 23, 2020 | 16.14 | 16.66 | 16.06 | 16.17 | 50,565 | +0.01(+0.06%) |
Nov 20, 2020 | 15.91 | 16.60 | 15.82 | 16.16 | 89,500 | +0.28(+1.76%) |
Nov 19, 2020 | 15.56 | 16.28 | 15.56 | 15.88 | 45,105 | +0.08(+0.51%) |
Nov 18, 2020 | 15.05 | 15.88 | 15.05 | 15.80 | 25,970 | +0.74(+4.91%) |
Nov 17, 2020 | 14.42 | 15.67 | 14.22 | 15.06 | 137,875 | +0.53(+3.65%) |
Nov 16, 2020 | 14.47 | 14.54 | 14.00 | 14.53 | 82,360 | -0.33(-2.22%) |
Nov 13, 2020 | 15.17 | 15.47 | 14.20 | 14.86 | 131,400 | -0.58(-3.76%) |
Nov 12, 2020 | 15.39 | 15.90 | 15.03 | 15.44 | 94,205 | -0.28(-1.78%) |
Nov 11, 2020 | 14.98 | 16.20 | 14.55 | 15.72 | 90,711 | +1.22(+8.41%) |
Nov 10, 2020 | 14.50 | 14.97 | 14.22 | 14.50 | 31,510 | +0.03(+0.21%) |
Nov 09, 2020 | 14.90 | 15.07 | 14.41 | 14.47 | 41,261 | -0.13(-0.89%) |
Nov 06, 2020 | 13.84 | 14.90 | 13.84 | 14.60 | 38,600 | +0.68(+4.89%) |
Nov 05, 2020 | 13.44 | 14.10 | 13.26 | 13.92 | 24,906 | +0.62(+4.66%) |
Nov 04, 2020 | 13.54 | 13.96 | 13.24 | 13.30 | 26,046 | -0.33(-2.42%) |
Nov 03, 2020 | 13.41 | 13.91 | 13.03 | 13.63 | 41,329 | +0.18(+1.34%) |
Nov 02, 2020 | 15.26 | 15.26 | 12.81 | 13.45 | 106,073 | -1.37(-9.24%) |
Oct 30, 2020 | 15.14 | 15.75 | 14.27 | 14.82 | 74,900 | -0.66(-4.26%) |
Oct 29, 2020 | 15.22 | 15.50 | 15.08 | 15.48 | 43,633 | +0.48(+3.20%) |
Oct 28, 2020 | 14.50 | 15.62 | 14.47 | 15.00 | 38,242 | +0.10(+0.67%) |
Oct 27, 2020 | 14.54 | 15.02 | 14.45 | 14.90 | 66,459 | +0.42(+2.90%) |
Oct 26, 2020 | 14.96 | 15.65 | 14.25 | 14.48 | 73,197 | -0.20(-1.36%) |
Oct 23, 2020 | 14.75 | 14.82 | 14.35 | 14.68 | 20,400 | +0.27(+1.87%) |
Oct 22, 2020 | 14.31 | 14.75 | 14.31 | 14.41 | 19,475 | -0.11(-0.76%) |
Oct 21, 2020 | 13.71 | 14.64 | 13.71 | 14.52 | 32,687 | +0.74(+5.37%) |
Oct 20, 2020 | 14.13 | 14.34 | 13.69 | 13.78 | 25,069 | -0.07(-0.51%) |
Oct 19, 2020 | 14.04 | 14.39 | 13.65 | 13.85 | 86,504 | -0.34(-2.40%) |
Oct 16, 2020 | 14.50 | 14.64 | 14.19 | 14.19 | 12,000 | -0.13(-0.91%) |
Oct 15, 2020 | 13.59 | 14.64 | 13.59 | 14.32 | 17,013 | +0.41(+2.95%) |
Oct 14, 2020 | 14.14 | 14.21 | 13.80 | 13.91 | 12,235 | +0.05(+0.36%) |
Oct 13, 2020 | 14.07 | 14.70 | 13.60 | 13.86 | 27,385 | -0.09(-0.65%) |
Oct 12, 2020 | 14.75 | 15.66 | 13.92 | 13.95 | 45,759 | -0.80(-5.42%) |
Oct 09, 2020 | 15.88 | 16.48 | 14.51 | 14.75 | 47,300 | -0.94(-5.99%) |
Oct 08, 2020 | 16.89 | 16.89 | 14.96 | 15.69 | 68,342 | -0.51(-3.15%) |
Oct 07, 2020 | 15.21 | 17.15 | 15.21 | 16.20 | 56,959 | +1.25(+8.36%) |
Oct 06, 2020 | 14.75 | 15.29 | 14.70 | 14.95 | 23,551 | +0.26(+1.77%) |
Oct 05, 2020 | 14.91 | 15.33 | 14.59 | 14.69 | 63,417 | -0.19(-1.28%) |
Oct 02, 2020 | 14.28 | 14.99 | 14.10 | 14.88 | 16,100 | +0.29(+1.99%) |
Oct 01, 2020 | 14.52 | 14.80 | 14.35 | 14.59 | 23,793 | +0.16(+1.11%) |
Sep 30, 2020 | 14.31 | 14.90 | 14.20 | 14.43 | 51,695 | +0.04(+0.28%) |
Sep 29, 2020 | 14.68 | 14.68 | 14.31 | 14.39 | 36,100 | -0.11(-0.76%) |
Sep 28, 2020 | 14.15 | 15.09 | 14.15 | 14.50 | 61,600 | +0.40(+2.84%) |
Sep 25, 2020 | 13.72 | 15.13 | 13.72 | 14.10 | 81,100 | +0.57(+4.21%) |
Sep 24, 2020 | 13.20 | 13.97 | 13.19 | 13.53 | 18,774 | -0.21(-1.53%) |
Sep 23, 2020 | 14.28 | 14.93 | 13.61 | 13.74 | 52,145 | -0.46(-3.24%) |
Sep 22, 2020 | 13.50 | 14.97 | 13.45 | 14.20 | 50,940 | +0.81(+6.05%) |
Sep 21, 2020 | 13.32 | 13.70 | 13.01 | 13.39 | 59,828 | +0.01(+0.07%) |
Sep 18, 2020 | 13.23 | 13.94 | 13.18 | 13.38 | 28,500 | +0.57(+4.45%) |
Sep 17, 2020 | 12.75 | 13.43 | 12.75 | 12.81 | 14,570 | -0.26(-1.99%) |
Sep 16, 2020 | 13.69 | 13.69 | 12.95 | 13.07 | 33,049 | -0.08(-0.61%) |
Sep 15, 2020 | 13.25 | 13.25 | 12.96 | 13.15 | 34,239 | -0.01(-0.08%) |
Sep 14, 2020 | 12.95 | 13.99 | 12.95 | 13.16 | 16,427 | +0.40(+3.13%) |
Sep 11, 2020 | 12.95 | 13.06 | 12.24 | 12.76 | 14,500 | -0.33(-2.52%) |
Sep 10, 2020 | 13.55 | 13.82 | 12.98 | 13.09 | 15,106 | -0.51(-3.75%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.50 | 13.60 | 23,171 | +0.24(+1.80%) |
Sep 08, 2020 | 12.68 | 13.90 | 12.68 | 13.36 | 16,145 | +0.40(+3.09%) |
Sep 04, 2020 | 13.10 | 13.40 | 11.42 | 12.96 | 51,900 | -0.09(-0.69%) |
Sep 03, 2020 | 14.13 | 15.17 | 12.68 | 13.05 | 67,260 | -0.95(-6.79%) |
Sep 02, 2020 | 13.24 | 15.40 | 13.01 | 14.00 | 93,275 | +0.87(+6.63%) |
Sep 01, 2020 | 15.10 | 15.58 | 13.08 | 13.13 | 101,305 | -1.83(-12.23%) |
Aug 31, 2020 | 16.02 | 17.90 | 14.50 | 14.96 | 264,765 | -0.90(-5.67%) |
Aug 28, 2020 | 13.97 | 16.00 | 13.95 | 15.86 | 109,800 | +1.83(+13.04%) |
Aug 27, 2020 | 13.21 | 14.99 | 13.21 | 14.03 | 126,855 | +0.65(+4.86%) |
Aug 26, 2020 | 12.68 | 13.80 | 12.63 | 13.38 | 64,527 | +0.80(+6.36%) |
Aug 25, 2020 | 12.61 | 12.69 | 12.30 | 12.58 | 25,289 | +0.06(+0.48%) |
Aug 24, 2020 | 12.25 | 12.80 | 12.14 | 12.52 | 23,621 | +0.52(+4.33%) |
Aug 21, 2020 | 12.66 | 12.77 | 11.30 | 12.00 | 26,400 | -0.55(-4.38%) |
Aug 20, 2020 | 12.19 | 12.83 | 11.92 | 12.55 | 70,699 | +0.40(+3.29%) |
Aug 19, 2020 | 11.59 | 12.66 | 11.57 | 12.15 | 94,222 | +0.47(+4.04%) |
Aug 18, 2020 | 11.41 | 11.75 | 11.39 | 11.68 | 20,778 | +0.19(+1.64%) |
Aug 17, 2020 | 11.00 | 11.99 | 11.00 | 11.49 | 45,702 | +0.56(+5.12%) |
Aug 14, 2020 | 10.99 | 11.61 | 10.57 | 10.93 | 90,800 | -0.09(-0.82%) |
Aug 13, 2020 | 9.750 | 11.35 | 9.750 | 11.02 | 149,427 | +1.39(+14.43%) |
Aug 12, 2020 | 9.480 | 9.930 | 9.480 | 9.630 | 24,961 | +0.11(+1.16%) |
Aug 11, 2020 | 9.880 | 9.880 | 9.080 | 9.520 | 26,264 | +0.12(+1.28%) |
Aug 10, 2020 | 8.990 | 9.440 | 8.655 | 9.400 | 9,844 | +0.62(+7.06%) |
Aug 07, 2020 | 9.040 | 9.170 | 8.180 | 8.780 | 33,200 | -0.24(-2.66%) |
Aug 06, 2020 | 9.120 | 9.910 | 8.530 | 9.020 | 61,977 | -0.59(-6.14%) |
Aug 05, 2020 | 9.650 | 9.781 | 9.285 | 9.610 | 42,759 | -0.03(-0.26%) |
Aug 04, 2020 | 9.790 | 9.790 | 9.610 | 9.635 | 5,701 | -0.21(-2.18%) |
Aug 03, 2020 | 9.560 | 9.900 | 9.560 | 9.850 | 26,885 | +0.19(+1.97%) |
Jul 31, 2020 | 9.480 | 9.990 | 9.350 | 9.660 | 86,900 | +0.19(+2.01%) |
Jul 30, 2020 | 9.225 | 9.470 | 9.105 | 9.470 | 25,699 | +0.22(+2.38%) |
Jul 29, 2020 | 9.080 | 9.250 | 9.055 | 9.250 | 12,947 | +0.10(+1.09%) |
Jul 28, 2020 | 9.270 | 9.290 | 8.895 | 9.150 | 12,022 | -0.04(-0.44%) |
Jul 27, 2020 | 9.090 | 9.190 | 8.890 | 9.190 | 13,243 | +0.03(+0.33%) |
Jul 24, 2020 | 9.050 | 9.310 | 8.830 | 9.160 | 8,100 | +0.11(+1.22%) |
Jul 23, 2020 | 9.040 | 9.257 | 8.690 | 9.050 | 22,707 | +0.01(+0.11%) |
Jul 22, 2020 | 8.910 | 9.190 | 8.860 | 9.040 | 9,817 | +0.10(+1.16%) |
Jul 21, 2020 | 9.300 | 9.380 | 8.900 | 8.936 | 34,308 | -0.36(-3.91%) |
Jul 20, 2020 | 9.240 | 9.340 | 8.960 | 9.300 | 17,145 | -0.06(-0.64%) |
Jul 17, 2020 | 9.590 | 9.590 | 9.130 | 9.360 | 35,000 | -0.15(-1.54%) |
Jul 16, 2020 | 9.000 | 9.600 | 9.000 | 9.506 | 144,622 | +0.43(+4.69%) |
Jul 15, 2020 | 8.910 | 9.100 | 8.720 | 9.080 | 54,024 | +0.46(+5.34%) |
Jul 14, 2020 | 8.680 | 9.098 | 8.160 | 8.620 | 68,934 | +0.08(+0.94%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.520 | 8.540 | 20,890 | -0.01(-0.12%) |
Jul 10, 2020 | 8.430 | 8.700 | 8.240 | 8.550 | 64,700 | +0.32(+3.85%) |
Jul 09, 2020 | 8.646 | 8.646 | 8.150 | 8.233 | 17,748 | -0.29(-3.37%) |
Jul 08, 2020 | 8.840 | 8.840 | 8.500 | 8.520 | 29,717 | +0.06(+0.71%) |
Jul 07, 2020 | 9.000 | 9.000 | 7.800 | 8.460 | 78,415 | -0.55(-6.10%) |
Jul 06, 2020 | 7.300 | 9.060 | 7.300 | 9.010 | 238,898 | +1.83(+25.49%) |
Jul 02, 2020 | 7.240 | 7.325 | 7.025 | 7.180 | 3,100 | -0.06(-0.83%) |