Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.58 | 19.65 | 18.95 | 19.08 | 251,440 | -0.59(-3.00%) |
Jul 29, 2021 | 19.59 | 19.93 | 19.59 | 19.67 | 113,976 | +0.20(+1.03%) |
Jul 28, 2021 | 19.33 | 19.68 | 18.83 | 19.47 | 149,308 | +0.23(+1.20%) |
Jul 27, 2021 | 19.31 | 19.43 | 19.04 | 19.24 | 112,915 | -0.25(-1.28%) |
Jul 26, 2021 | 19.10 | 19.62 | 19.09 | 19.49 | 161,673 | +0.44(+2.31%) |
Jul 23, 2021 | 18.73 | 19.11 | 18.61 | 19.05 | 220,629 | +0.45(+2.42%) |
Jul 22, 2021 | 19.40 | 19.40 | 18.42 | 18.60 | 369,009 | -0.79(-4.07%) |
Jul 21, 2021 | 18.92 | 19.76 | 18.92 | 19.39 | 197,983 | +0.66(+3.52%) |
Jul 20, 2021 | 18.23 | 18.98 | 18.12 | 18.73 | 290,654 | +0.52(+2.86%) |
Jul 19, 2021 | 18.89 | 18.93 | 18.06 | 18.21 | 347,313 | -0.91(-4.76%) |
Jul 16, 2021 | 19.60 | 19.71 | 18.98 | 19.12 | 215,340 | -0.29(-1.49%) |
Jul 15, 2021 | 19.28 | 19.55 | 19.07 | 19.41 | 199,357 | +0.04(+0.21%) |
Jul 14, 2021 | 19.84 | 20.03 | 19.29 | 19.37 | 162,498 | -0.32(-1.63%) |
Jul 13, 2021 | 19.94 | 20.06 | 19.66 | 19.69 | 217,178 | -0.37(-1.84%) |
Jul 12, 2021 | 19.90 | 20.16 | 19.68 | 20.06 | 156,059 | +0.11(+0.55%) |
Jul 09, 2021 | 19.43 | 20.03 | 19.43 | 19.95 | 212,025 | +0.81(+4.23%) |
Jul 08, 2021 | 19.02 | 19.66 | 18.72 | 19.14 | 285,695 | -0.43(-2.20%) |
Jul 07, 2021 | 20.26 | 20.37 | 19.24 | 19.57 | 482,930 | -0.72(-3.55%) |
Jul 06, 2021 | 20.32 | 20.38 | 19.83 | 20.29 | 366,230 | -0.09(-0.44%) |
Jul 02, 2021 | 20.73 | 20.75 | 20.31 | 20.38 | 174,767 | -0.41(-1.97%) |
Jul 01, 2021 | 20.61 | 21.01 | 20.33 | 20.79 | 192,922 | +0.40(+1.96%) |
Jun 30, 2021 | 20.02 | 20.45 | 19.88 | 20.39 | 332,535 | +0.43(+2.15%) |
Jun 29, 2021 | 20.50 | 20.50 | 19.79 | 19.96 | 274,211 | -0.25(-1.24%) |
Jun 28, 2021 | 21.04 | 21.04 | 20.15 | 20.21 | 257,380 | -0.77(-3.67%) |
Jun 25, 2021 | 20.84 | 21.24 | 20.71 | 20.98 | 451,219 | +0.26(+1.25%) |
Jun 24, 2021 | 20.17 | 20.76 | 20.16 | 20.72 | 119,918 | +0.61(+3.03%) |
Jun 23, 2021 | 19.95 | 20.28 | 19.93 | 20.11 | 197,695 | +0.11(+0.55%) |
Jun 22, 2021 | 19.71 | 20.16 | 19.47 | 20.00 | 270,166 | +0.25(+1.27%) |
Jun 21, 2021 | 19.27 | 19.90 | 19.27 | 19.75 | 738,620 | +0.56(+2.92%) |
Jun 18, 2021 | 19.45 | 19.64 | 18.90 | 19.19 | 834,901 | -0.77(-3.86%) |
Jun 17, 2021 | 20.18 | 20.50 | 19.65 | 19.96 | 251,838 | -0.17(-0.84%) |
Jun 16, 2021 | 20.26 | 20.34 | 19.78 | 20.13 | 336,334 | -0.23(-1.13%) |
Jun 15, 2021 | 20.45 | 20.57 | 20.10 | 20.36 | 200,174 | +0.02(+0.10%) |
Jun 14, 2021 | 21.17 | 21.49 | 20.25 | 20.34 | 333,807 | -0.75(-3.56%) |
Jun 11, 2021 | 20.76 | 21.11 | 20.76 | 21.09 | 231,696 | +0.36(+1.74%) |
Jun 10, 2021 | 21.28 | 21.42 | 20.70 | 20.73 | 300,264 | -0.37(-1.75%) |
Jun 09, 2021 | 20.90 | 21.13 | 20.55 | 21.10 | 278,598 | +0.18(+0.86%) |
Jun 08, 2021 | 20.84 | 20.95 | 20.55 | 20.92 | 304,569 | +0.19(+0.92%) |
Jun 07, 2021 | 20.83 | 21.05 | 20.57 | 20.73 | 249,082 | -0.07(-0.34%) |
Jun 04, 2021 | 20.99 | 20.99 | 20.55 | 20.80 | 238,260 | -0.01(-0.05%) |
Jun 03, 2021 | 21.55 | 21.55 | 20.25 | 20.81 | 502,288 | -0.70(-3.25%) |
Jun 02, 2021 | 21.53 | 21.53 | 20.98 | 21.51 | 617,746 | +0.06(+0.28%) |
Jun 01, 2021 | 21.22 | 21.54 | 20.86 | 21.45 | 372,870 | +0.24(+1.13%) |
May 28, 2021 | 21.97 | 22.00 | 21.02 | 21.21 | 280,895 | -0.79(-3.59%) |
May 27, 2021 | 21.52 | 22.11 | 21.12 | 22.00 | 511,656 | +0.61(+2.85%) |
May 26, 2021 | 21.45 | 21.77 | 21.01 | 21.39 | 530,139 | -0.06(-0.28%) |
May 25, 2021 | 21.72 | 22.28 | 21.41 | 21.45 | 277,837 | -0.33(-1.52%) |
May 24, 2021 | 21.32 | 21.97 | 21.02 | 21.78 | 254,014 | +0.54(+2.54%) |
May 21, 2021 | 21.18 | 21.53 | 21.13 | 21.24 | 207,469 | +0.29(+1.38%) |
May 20, 2021 | 20.52 | 21.06 | 20.20 | 20.95 | 213,418 | +0.52(+2.55%) |
May 19, 2021 | 20.81 | 20.86 | 19.82 | 20.43 | 232,118 | -0.20(-0.97%) |
May 18, 2021 | 20.79 | 21.52 | 20.50 | 20.63 | 399,168 | +0.06(+0.29%) |
May 17, 2021 | 21.03 | 21.18 | 20.52 | 20.57 | 317,049 | -0.42(-2.00%) |
May 14, 2021 | 20.35 | 21.02 | 20.26 | 20.99 | 361,540 | +0.72(+3.55%) |
May 13, 2021 | 19.81 | 20.69 | 19.78 | 20.27 | 383,459 | +0.49(+2.48%) |
May 12, 2021 | 20.33 | 20.52 | 19.68 | 19.78 | 431,265 | -0.56(-2.75%) |
May 11, 2021 | 20.26 | 20.41 | 19.45 | 20.34 | 365,608 | -0.16(-0.78%) |
May 10, 2021 | 20.50 | 20.93 | 20.07 | 20.50 | 421,721 | +0.26(+1.28%) |
May 07, 2021 | 19.98 | 20.57 | 19.16 | 20.24 | 625,986 | -1.17(-5.46%) |
May 06, 2021 | 21.45 | 21.72 | 20.96 | 21.41 | 387,937 | +0.10(+0.47%) |
May 05, 2021 | 21.55 | 21.59 | 20.93 | 21.31 | 407,385 | +0.00(+0.00%) |
May 04, 2021 | 21.50 | 21.60 | 20.70 | 21.31 | 316,603 | -0.39(-1.80%) |
May 03, 2021 | 21.79 | 22.12 | 21.28 | 21.70 | 475,305 | +0.08(+0.37%) |
Apr 30, 2021 | 21.52 | 21.95 | 21.40 | 21.62 | 402,200 | -0.06(-0.28%) |
Apr 29, 2021 | 21.87 | 22.32 | 21.56 | 21.68 | 492,736 | -0.10(-0.46%) |
Apr 28, 2021 | 22.32 | 22.38 | 21.46 | 21.78 | 315,001 | -0.52(-2.33%) |
Apr 27, 2021 | 22.60 | 22.99 | 22.25 | 22.30 | 350,876 | -0.44(-1.93%) |
Apr 26, 2021 | 23.19 | 23.35 | 22.74 | 22.74 | 338,637 | -0.25(-1.09%) |
Apr 23, 2021 | 22.91 | 23.30 | 22.74 | 22.99 | 305,300 | +0.16(+0.70%) |
Apr 22, 2021 | 22.59 | 23.13 | 22.40 | 22.83 | 394,714 | +0.24(+1.06%) |
Apr 21, 2021 | 21.73 | 22.66 | 21.73 | 22.59 | 438,711 | +0.74(+3.39%) |
Apr 20, 2021 | 21.86 | 22.22 | 21.36 | 21.85 | 443,181 | -0.22(-1.00%) |
Apr 19, 2021 | 21.82 | 22.40 | 21.64 | 22.07 | 576,573 | +0.29(+1.33%) |
Apr 16, 2021 | 21.66 | 21.94 | 21.35 | 21.78 | 355,500 | +0.38(+1.78%) |
Apr 15, 2021 | 21.13 | 21.54 | 21.10 | 21.40 | 410,093 | +0.32(+1.52%) |
Apr 14, 2021 | 20.75 | 21.32 | 20.65 | 21.08 | 287,285 | +0.26(+1.25%) |
Apr 13, 2021 | 21.35 | 21.49 | 20.72 | 20.82 | 645,219 | -0.41(-1.93%) |
Apr 12, 2021 | 20.87 | 21.51 | 20.75 | 21.23 | 555,947 | +0.54(+2.61%) |
Apr 09, 2021 | 20.38 | 20.80 | 20.31 | 20.69 | 386,900 | +0.31(+1.52%) |
Apr 08, 2021 | 20.25 | 20.42 | 19.77 | 20.38 | 552,519 | +0.22(+1.09%) |
Apr 07, 2021 | 20.22 | 20.56 | 19.85 | 20.16 | 500,993 | +0.07(+0.35%) |
Apr 06, 2021 | 19.82 | 20.65 | 19.82 | 20.09 | 410,535 | +0.34(+1.72%) |
Apr 05, 2021 | 19.86 | 20.08 | 19.40 | 19.75 | 452,848 | +0.01(+0.05%) |
Apr 01, 2021 | 19.34 | 19.94 | 19.25 | 19.74 | 295,600 | +0.47(+2.44%) |
Mar 31, 2021 | 19.52 | 19.93 | 19.00 | 19.27 | 676,850 | -0.41(-2.08%) |
Mar 30, 2021 | 19.27 | 19.74 | 18.74 | 19.68 | 393,769 | +0.62(+3.28%) |
Mar 29, 2021 | 19.75 | 20.41 | 19.03 | 19.05 | 696,852 | -0.70(-3.52%) |
Mar 26, 2021 | 20.00 | 20.10 | 18.55 | 19.75 | 856,000 | -0.09(-0.45%) |
Mar 25, 2021 | 19.18 | 20.06 | 19.00 | 19.84 | 419,219 | +0.36(+1.85%) |
Mar 24, 2021 | 21.21 | 21.40 | 19.45 | 19.48 | 594,495 | -1.42(-6.79%) |
Mar 23, 2021 | 22.08 | 22.44 | 20.80 | 20.90 | 617,109 | -1.48(-6.61%) |
Mar 22, 2021 | 22.59 | 22.85 | 22.00 | 22.38 | 342,561 | -0.28(-1.24%) |
Mar 19, 2021 | 22.87 | 23.28 | 22.51 | 22.66 | 925,900 | -0.23(-1.00%) |
Mar 18, 2021 | 23.40 | 24.02 | 22.82 | 22.89 | 486,036 | -0.53(-2.26%) |
Mar 17, 2021 | 23.63 | 23.80 | 22.76 | 23.42 | 385,720 | -0.21(-0.89%) |
Mar 16, 2021 | 23.25 | 23.82 | 22.94 | 23.63 | 641,889 | +0.17(+0.72%) |
Mar 15, 2021 | 24.11 | 24.42 | 23.29 | 23.46 | 337,478 | -0.87(-3.58%) |
Mar 12, 2021 | 24.00 | 24.52 | 23.81 | 24.33 | 584,900 | +0.54(+2.27%) |
Mar 11, 2021 | 23.67 | 23.92 | 22.66 | 23.79 | 760,322 | +0.10(+0.42%) |
Mar 10, 2021 | 23.71 | 24.78 | 23.49 | 23.69 | 827,281 | +0.23(+0.98%) |
Mar 09, 2021 | 24.10 | 24.32 | 22.73 | 23.46 | 825,638 | -0.52(-2.15%) |
Mar 08, 2021 | 22.99 | 24.18 | 22.70 | 23.98 | 924,116 | +1.38(+6.08%) |
Mar 05, 2021 | 21.42 | 22.81 | 21.42 | 22.60 | 1,215,700 | +1.33(+6.25%) |
Mar 04, 2021 | 20.98 | 22.45 | 20.59 | 21.27 | 1,378,445 | +0.31(+1.48%) |
Mar 03, 2021 | 19.91 | 21.08 | 19.91 | 20.96 | 476,876 | +0.66(+3.28%) |
Mar 02, 2021 | 19.90 | 20.45 | 19.70 | 20.30 | 750,204 | +0.02(+0.07%) |
Mar 01, 2021 | 19.18 | 20.59 | 18.83 | 20.28 | 589,526 | +1.46(+7.76%) |
Feb 26, 2021 | 18.66 | 20.25 | 17.71 | 18.82 | 920,600 | +0.47(+2.56%) |
Feb 25, 2021 | 19.77 | 19.99 | 18.31 | 18.35 | 500,990 | -1.29(-6.57%) |
Feb 24, 2021 | 19.39 | 19.79 | 19.12 | 19.64 | 317,004 | +0.03(+0.15%) |
Feb 23, 2021 | 19.25 | 19.66 | 18.10 | 19.61 | 730,161 | +0.43(+2.24%) |
Feb 22, 2021 | 19.13 | 19.50 | 19.00 | 19.18 | 480,414 | +0.05(+0.26%) |
Feb 19, 2021 | 18.98 | 19.40 | 18.69 | 19.13 | 400,500 | +0.22(+1.16%) |
Feb 18, 2021 | 18.26 | 19.11 | 18.25 | 18.91 | 616,071 | +0.41(+2.22%) |
Feb 17, 2021 | 18.00 | 19.25 | 17.69 | 18.50 | 871,177 | +0.93(+5.29%) |
Feb 16, 2021 | 17.54 | 17.64 | 17.22 | 17.57 | 196,848 | +0.06(+0.34%) |
Feb 12, 2021 | 17.00 | 17.70 | 16.70 | 17.51 | 360,600 | +0.54(+3.18%) |
Feb 11, 2021 | 16.84 | 17.00 | 16.48 | 16.97 | 290,602 | +0.28(+1.68%) |
Feb 10, 2021 | 16.45 | 16.80 | 16.16 | 16.69 | 307,356 | +0.29(+1.77%) |
Feb 09, 2021 | 16.00 | 16.53 | 15.93 | 16.40 | 242,119 | +0.33(+2.05%) |
Feb 08, 2021 | 16.00 | 16.15 | 15.76 | 16.07 | 637,903 | +0.17(+1.07%) |
Feb 05, 2021 | 16.20 | 16.27 | 15.81 | 15.90 | 316,100 | -0.12(-0.75%) |
Feb 04, 2021 | 15.37 | 16.11 | 15.26 | 16.02 | 242,438 | +0.66(+4.30%) |
Feb 03, 2021 | 15.64 | 15.75 | 15.30 | 15.36 | 140,194 | -0.27(-1.73%) |
Feb 02, 2021 | 15.88 | 15.97 | 15.38 | 15.63 | 404,956 | -0.05(-0.32%) |
Feb 01, 2021 | 15.07 | 15.83 | 14.93 | 15.68 | 281,362 | +0.87(+5.87%) |
Jan 29, 2021 | 15.28 | 15.69 | 14.74 | 14.81 | 224,400 | -0.27(-1.79%) |
Jan 28, 2021 | 15.29 | 15.49 | 14.79 | 15.08 | 307,148 | +0.00(+0.00%) |
Jan 27, 2021 | 15.64 | 15.79 | 15.00 | 15.08 | 281,601 | -0.61(-3.89%) |
Jan 26, 2021 | 15.33 | 15.76 | 15.02 | 15.69 | 275,859 | +0.54(+3.56%) |
Jan 25, 2021 | 14.62 | 15.17 | 14.44 | 15.15 | 273,350 | +0.42(+2.82%) |
Jan 22, 2021 | 14.65 | 14.76 | 14.30 | 14.73 | 225,100 | -0.11(-0.71%) |
Jan 21, 2021 | 14.95 | 15.05 | 14.61 | 14.84 | 329,004 | -0.11(-0.74%) |
Jan 20, 2021 | 15.64 | 15.84 | 14.90 | 14.95 | 376,287 | -0.67(-4.29%) |
Jan 19, 2021 | 16.12 | 16.12 | 15.20 | 15.62 | 907,345 | +0.78(+5.26%) |
Jan 15, 2021 | 14.62 | 15.12 | 14.52 | 14.84 | 488,900 | -0.13(-0.87%) |
Jan 14, 2021 | 14.96 | 15.09 | 14.68 | 14.97 | 227,424 | +0.07(+0.47%) |
Jan 13, 2021 | 15.40 | 15.50 | 14.85 | 14.90 | 339,161 | -0.55(-3.56%) |
Jan 12, 2021 | 15.53 | 15.68 | 15.23 | 15.45 | 271,332 | +0.07(+0.46%) |
Jan 11, 2021 | 15.44 | 15.67 | 15.15 | 15.38 | 237,146 | -0.25(-1.60%) |
Jan 08, 2021 | 15.88 | 15.88 | 15.25 | 15.63 | 503,400 | -0.16(-1.01%) |
Jan 07, 2021 | 16.31 | 16.32 | 15.57 | 15.79 | 330,495 | -0.57(-3.48%) |
Jan 06, 2021 | 15.63 | 16.58 | 15.51 | 16.36 | 599,928 | +1.03(+6.72%) |
Jan 05, 2021 | 15.08 | 15.65 | 14.83 | 15.33 | 354,848 | +0.23(+1.52%) |
Jan 04, 2021 | 15.33 | 15.43 | 14.68 | 15.10 | 316,128 | -0.19(-1.24%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 220,641 | +0.09(+0.59%) | |
Dec 30, 2020 | 14.91 | 15.28 | 14.81 | 15.20 | 220,641 | +0.24(+1.60%) |
Dec 29, 2020 | 15.19 | 15.21 | 14.76 | 14.96 | 197,674 | -0.24(-1.58%) |
Dec 28, 2020 | 14.61 | 15.32 | 14.44 | 15.20 | 410,614 | +0.78(+5.41%) |
Dec 24, 2020 | 14.47 | 14.50 | 14.12 | 14.42 | 108,100 | -0.04(-0.28%) |
Dec 23, 2020 | 14.00 | 14.66 | 13.94 | 14.46 | 382,934 | +0.46(+3.29%) |
Dec 22, 2020 | 13.90 | 14.23 | 13.36 | 14.00 | 286,296 | +0.08(+0.57%) |
Dec 21, 2020 | 14.10 | 14.16 | 13.34 | 13.92 | 360,613 | -0.52(-3.60%) |
Dec 18, 2020 | 14.45 | 14.73 | 14.34 | 14.44 | 1,484,600 | +0.06(+0.42%) |
Dec 17, 2020 | 14.86 | 14.99 | 14.29 | 14.38 | 314,464 | -0.47(-3.16%) |
Dec 16, 2020 | 14.70 | 15.20 | 14.40 | 14.85 | 585,301 | +0.14(+0.95%) |
Dec 15, 2020 | 14.19 | 14.89 | 14.17 | 14.71 | 415,541 | +0.61(+4.33%) |
Dec 14, 2020 | 14.19 | 14.36 | 13.79 | 14.10 | 419,780 | +0.15(+1.08%) |
Dec 11, 2020 | 14.38 | 14.63 | 13.93 | 13.95 | 316,028 | -0.54(-3.71%) |
Dec 10, 2020 | 14.16 | 14.53 | 14.08 | 14.49 | 211,315 | +0.22(+1.54%) |
Dec 09, 2020 | 14.15 | 14.47 | 14.06 | 14.27 | 413,730 | +0.31(+2.21%) |
Dec 08, 2020 | 13.96 | 14.25 | 13.83 | 13.96 | 370,643 | -0.20(-1.41%) |
Dec 07, 2020 | 13.63 | 14.23 | 13.13 | 14.16 | 272,295 | +0.38(+2.75%) |
Dec 04, 2020 | 13.31 | 13.87 | 13.10 | 13.78 | 276,989 | +0.53(+3.98%) |
Dec 03, 2020 | 13.60 | 13.74 | 13.20 | 13.25 | 515,211 | -0.35(-2.60%) |
Dec 02, 2020 | 13.11 | 13.65 | 12.99 | 13.61 | 342,596 | +0.43(+3.29%) |
Dec 01, 2020 | 12.98 | 13.24 | 12.71 | 13.17 | 440,512 | +0.46(+3.61%) |
Nov 30, 2020 | 13.00 | 13.01 | 12.63 | 12.71 | 367,002 | -0.32(-2.45%) |
Nov 27, 2020 | 13.37 | 13.51 | 12.93 | 13.03 | 180,544 | -0.38(-2.82%) |
Nov 25, 2020 | 13.50 | 13.83 | 13.32 | 13.41 | 323,655 | -0.21(-1.54%) |
Nov 24, 2020 | 13.11 | 13.76 | 13.03 | 13.62 | 823,541 | +0.74(+5.72%) |
Nov 23, 2020 | 12.85 | 13.22 | 12.78 | 12.88 | 596,023 | +0.15(+1.17%) |
Nov 20, 2020 | 12.32 | 12.82 | 12.25 | 12.73 | 407,154 | +0.28(+2.24%) |
Nov 19, 2020 | 12.75 | 12.75 | 12.15 | 12.46 | 265,486 | -0.30(-2.34%) |
Nov 18, 2020 | 12.89 | 13.36 | 12.63 | 12.75 | 584,752 | -0.08(-0.62%) |
Nov 17, 2020 | 12.28 | 13.07 | 12.28 | 12.83 | 557,080 | +0.31(+2.47%) |
Nov 16, 2020 | 12.65 | 12.74 | 12.27 | 12.53 | 572,700 | +0.27(+2.19%) |
Nov 13, 2020 | 11.95 | 12.36 | 11.86 | 12.26 | 472,989 | +0.43(+3.62%) |
Nov 12, 2020 | 11.86 | 11.92 | 11.58 | 11.83 | 346,796 | -0.22(-1.82%) |
Nov 11, 2020 | 12.54 | 12.54 | 11.90 | 12.05 | 513,955 | -0.34(-2.74%) |
Nov 10, 2020 | 11.68 | 12.63 | 11.51 | 12.39 | 636,347 | +0.63(+5.34%) |
Nov 09, 2020 | 11.95 | 12.93 | 11.71 | 11.76 | 894,820 | +0.47(+4.15%) |
Nov 06, 2020 | 10.80 | 11.78 | 10.67 | 11.29 | 965,648 | +1.00(+9.68%) |
Nov 05, 2020 | 9.855 | 10.66 | 9.855 | 10.29 | 311,403 | +0.43(+4.34%) |
Nov 04, 2020 | 9.635 | 10.09 | 9.566 | 9.865 | 406,574 | -0.05(-0.50%) |
Nov 03, 2020 | 9.396 | 9.984 | 9.356 | 9.914 | 286,143 | +0.69(+7.45%) |
Nov 02, 2020 | 9.207 | 9.272 | 8.968 | 9.227 | 226,272 | +0.18(+1.98%) |
Oct 30, 2020 | 9.127 | 9.247 | 8.918 | 9.048 | 385,476 | -0.17(-1.84%) |
Oct 29, 2020 | 9.217 | 9.386 | 8.928 | 9.217 | 502,111 | -0.09(-0.96%) |
Oct 28, 2020 | 9.486 | 9.655 | 9.267 | 9.307 | 353,683 | -0.51(-5.18%) |
Oct 27, 2020 | 10.12 | 10.20 | 9.755 | 9.815 | 242,905 | -0.40(-3.90%) |
Oct 26, 2020 | 10.14 | 10.26 | 9.924 | 10.21 | 342,839 | -0.17(-1.63%) |
Oct 23, 2020 | 10.56 | 10.65 | 10.24 | 10.38 | 220,487 | -0.12(-1.14%) |
Oct 22, 2020 | 10.55 | 10.91 | 10.30 | 10.50 | 407,641 | +0.13(+1.25%) |
Oct 21, 2020 | 10.19 | 10.49 | 10.01 | 10.37 | 235,363 | +0.14(+1.36%) |
Oct 20, 2020 | 10.27 | 10.40 | 10.08 | 10.23 | 268,641 | +0.11(+1.08%) |
Oct 19, 2020 | 10.51 | 10.55 | 9.984 | 10.12 | 535,571 | -0.32(-3.05%) |
Oct 16, 2020 | 10.52 | 10.56 | 10.30 | 10.44 | 217,577 | -0.10(-0.94%) |
Oct 15, 2020 | 10.44 | 10.58 | 10.10 | 10.54 | 440,111 | +0.05(+0.47%) |
Oct 14, 2020 | 10.59 | 10.82 | 10.44 | 10.49 | 302,428 | -0.16(-1.50%) |
Oct 13, 2020 | 10.43 | 10.74 | 10.38 | 10.65 | 356,181 | +0.05(+0.47%) |
Oct 12, 2020 | 10.96 | 11.09 | 10.44 | 10.60 | 471,996 | -0.36(-3.27%) |
Oct 09, 2020 | 11.00 | 11.52 | 10.78 | 10.96 | 559,297 | +0.05(+0.46%) |
Oct 08, 2020 | 10.96 | 11.45 | 10.85 | 10.91 | 546,742 | +0.05(+0.46%) |
Oct 07, 2020 | 11.34 | 11.45 | 10.85 | 10.86 | 601,263 | -0.35(-3.11%) |
Oct 06, 2020 | 11.83 | 12.00 | 11.15 | 11.21 | 557,402 | -0.41(-3.52%) |
Oct 05, 2020 | 11.71 | 11.95 | 11.57 | 11.62 | 303,315 | -0.11(-0.93%) |
Oct 02, 2020 | 11.21 | 11.81 | 11.21 | 11.73 | 291,039 | +0.14(+1.20%) |
Oct 01, 2020 | 11.46 | 11.64 | 11.21 | 11.59 | 408,577 | +0.19(+1.66%) |
Sep 30, 2020 | 11.07 | 11.94 | 11.07 | 11.40 | 819,154 | +0.17(+1.51%) |
Sep 29, 2020 | 11.14 | 11.32 | 10.47 | 11.23 | 854,012 | -0.08(-0.70%) |
Sep 28, 2020 | 11.78 | 12.29 | 10.72 | 11.31 | 1,177,724 | -0.27(-2.32%) |
Sep 25, 2020 | 11.53 | 12.16 | 11.31 | 11.58 | 1,886,236 | +0.35(+3.11%) |
Sep 24, 2020 | 13.85 | 14.95 | 11.06 | 11.23 | 8,891,336 | +0.80(+7.64%) |
Sep 23, 2020 | 10.73 | 10.85 | 10.28 | 10.43 | 410,167 | -0.23(-2.15%) |
Sep 22, 2020 | 10.78 | 10.86 | 10.40 | 10.66 | 206,923 | -0.07(-0.65%) |
Sep 21, 2020 | 11.13 | 11.35 | 10.66 | 10.73 | 315,055 | -0.77(-6.71%) |
Sep 18, 2020 | 12.03 | 12.03 | 11.06 | 11.50 | 661,060 | -0.38(-3.23%) |
Sep 17, 2020 | 11.75 | 12.06 | 11.72 | 11.89 | 235,414 | -0.02(-0.17%) |
Sep 16, 2020 | 11.52 | 12.17 | 11.30 | 11.91 | 321,558 | +0.30(+2.57%) |
Sep 15, 2020 | 11.52 | 12.00 | 11.52 | 11.61 | 189,498 | +0.08(+0.69%) |
Sep 14, 2020 | 10.97 | 11.90 | 10.97 | 11.53 | 277,607 | +0.56(+5.09%) |
Sep 11, 2020 | 11.06 | 11.26 | 10.62 | 10.97 | 265,040 | -0.09(-0.81%) |
Sep 10, 2020 | 11.59 | 11.95 | 11.00 | 11.06 | 150,252 | -0.42(-3.63%) |
Sep 09, 2020 | 11.46 | 11.58 | 11.22 | 11.48 | 201,587 | +0.22(+1.94%) |
Sep 08, 2020 | 10.76 | 11.49 | 10.51 | 11.26 | 358,957 | +0.37(+3.37%) |
Sep 04, 2020 | 11.01 | 11.19 | 10.56 | 10.89 | 231,570 | +0.17(+1.57%) |
Sep 03, 2020 | 11.29 | 11.54 | 10.67 | 10.72 | 197,897 | -0.50(-4.42%) |
Sep 02, 2020 | 11.09 | 11.28 | 11.04 | 11.22 | 383,637 | +0.05(+0.44%) |
Sep 01, 2020 | 11.16 | 11.21 | 10.84 | 11.17 | 230,345 | +0.14(+1.26%) |
Aug 31, 2020 | 11.61 | 11.66 | 11.01 | 11.03 | 337,500 | -0.72(-6.16%) |
Aug 28, 2020 | 11.54 | 11.82 | 11.43 | 11.75 | 200,721 | +0.32(+2.78%) |
Aug 27, 2020 | 11.32 | 11.74 | 11.27 | 11.44 | 171,345 | +0.15(+1.32%) |
Aug 26, 2020 | 11.73 | 11.83 | 11.27 | 11.29 | 173,657 | -0.52(-4.37%) |
Aug 25, 2020 | 11.89 | 11.89 | 11.49 | 11.80 | 157,614 | +0.12(+1.06%) |
Aug 24, 2020 | 11.13 | 11.70 | 11.03 | 11.68 | 268,077 | +0.65(+5.89%) |
Aug 21, 2020 | 11.16 | 11.44 | 10.66 | 11.03 | 162,714 | -0.26(-2.28%) |
Aug 20, 2020 | 11.09 | 11.64 | 11.02 | 11.29 | 186,247 | -0.07(-0.61%) |
Aug 19, 2020 | 11.30 | 11.66 | 11.21 | 11.36 | 249,404 | +0.12(+1.06%) |
Aug 18, 2020 | 11.38 | 11.38 | 11.04 | 11.24 | 235,170 | -0.09(-0.79%) |
Aug 17, 2020 | 11.50 | 12.04 | 11.16 | 11.33 | 246,796 | -0.14(-1.21%) |
Aug 14, 2020 | 11.38 | 11.63 | 11.26 | 11.47 | 184,489 | -0.07(-0.60%) |
Aug 13, 2020 | 11.48 | 11.82 | 11.35 | 11.54 | 175,212 | -0.05(-0.43%) |
Aug 12, 2020 | 12.18 | 12.40 | 11.50 | 11.59 | 249,877 | -0.39(-3.23%) |
Aug 11, 2020 | 11.41 | 12.58 | 11.36 | 11.97 | 449,445 | +0.78(+7.00%) |
Aug 10, 2020 | 10.66 | 11.89 | 10.53 | 11.19 | 409,948 | +0.70(+6.72%) |
Aug 07, 2020 | 11.96 | 12.04 | 10.28 | 10.48 | 836,556 | -1.35(-11.40%) |
Aug 06, 2020 | 11.26 | 12.27 | 11.05 | 11.83 | 520,553 | +0.48(+4.19%) |
Aug 05, 2020 | 11.55 | 12.01 | 11.15 | 11.36 | 309,427 | -0.35(-2.97%) |
Aug 04, 2020 | 11.26 | 11.73 | 11.26 | 11.70 | 209,971 | +0.41(+3.60%) |