Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.65 | 17.70 | 17.06 | 17.06 | 13,128 | -0.56(-3.16%) |
Apr 29, 2021 | 17.44 | 17.82 | 17.27 | 17.62 | 12,104 | +0.36(+2.11%) |
Apr 28, 2021 | 17.51 | 17.85 | 17.06 | 17.26 | 24,648 | -0.31(-1.75%) |
Apr 27, 2021 | 16.79 | 17.76 | 16.79 | 17.56 | 65,241 | +0.96(+5.78%) |
Apr 26, 2021 | 16.63 | 16.84 | 16.47 | 16.60 | 5,368 | +0.04(+0.23%) |
Apr 23, 2021 | 16.66 | 16.93 | 16.43 | 16.56 | 11,149 | +0.03(+0.17%) |
Apr 22, 2021 | 16.54 | 16.83 | 16.36 | 16.54 | 9,430 | +0.00(+0.00%) |
Apr 21, 2021 | 16.61 | 16.83 | 16.54 | 16.54 | 10,159 | -0.23(-1.37%) |
Apr 20, 2021 | 16.56 | 16.98 | 16.56 | 16.77 | 8,832 | +0.12(+0.69%) |
Apr 19, 2021 | 17.16 | 17.25 | 16.55 | 16.65 | 21,853 | -0.12(-0.74%) |
Apr 16, 2021 | 16.52 | 17.10 | 16.41 | 16.78 | 12,607 | +0.36(+2.16%) |
Apr 15, 2021 | 16.84 | 16.92 | 16.41 | 16.42 | 7,903 | -0.43(-2.56%) |
Apr 14, 2021 | 17.00 | 17.06 | 16.46 | 16.85 | 30,243 | +0.08(+0.46%) |
Apr 13, 2021 | 16.46 | 16.89 | 16.32 | 16.78 | 38,139 | +0.28(+1.69%) |
Apr 12, 2021 | 16.53 | 16.65 | 16.40 | 16.50 | 8,065 | -0.22(-1.32%) |
Apr 09, 2021 | 16.36 | 16.72 | 16.08 | 16.72 | 32,614 | +0.40(+2.47%) |
Apr 08, 2021 | 16.66 | 16.66 | 15.88 | 16.32 | 62,363 | +0.06(+0.35%) |
Apr 07, 2021 | 17.15 | 17.19 | 16.06 | 16.26 | 35,112 | -0.89(-5.20%) |
Apr 06, 2021 | 17.37 | 17.53 | 17.03 | 17.15 | 18,579 | -0.18(-1.05%) |
Apr 05, 2021 | 16.86 | 17.47 | 16.86 | 17.33 | 17,083 | +0.70(+4.21%) |
Apr 01, 2021 | 16.37 | 17.10 | 16.22 | 16.63 | 12,295 | +0.27(+1.64%) |
Mar 31, 2021 | 16.83 | 17.17 | 16.11 | 16.36 | 20,768 | -0.28(-1.67%) |
Mar 30, 2021 | 17.29 | 17.37 | 16.55 | 16.64 | 17,777 | -0.86(-4.93%) |
Mar 29, 2021 | 17.84 | 18.22 | 17.03 | 17.51 | 40,436 | +0.90(+5.43%) |
Mar 26, 2021 | 16.32 | 17.03 | 15.89 | 16.60 | 15,629 | +0.51(+3.16%) |
Mar 25, 2021 | 16.06 | 16.79 | 15.45 | 16.09 | 26,726 | -0.12(-0.71%) |
Mar 24, 2021 | 16.88 | 17.18 | 16.17 | 16.21 | 15,132 | -0.43(-2.59%) |
Mar 23, 2021 | 17.27 | 17.29 | 16.60 | 16.64 | 45,467 | -0.54(-3.13%) |
Mar 22, 2021 | 17.84 | 18.23 | 17.09 | 17.18 | 50,186 | -0.46(-2.61%) |
Mar 19, 2021 | 17.14 | 18.22 | 17.08 | 17.64 | 31,259 | +0.62(+3.67%) |
Mar 18, 2021 | 17.19 | 18.14 | 16.94 | 17.02 | 24,221 | -0.17(-1.01%) |
Mar 17, 2021 | 16.32 | 17.94 | 16.32 | 17.19 | 33,164 | +0.74(+4.49%) |
Mar 16, 2021 | 17.71 | 17.80 | 16.45 | 16.45 | 40,352 | -1.12(-6.39%) |
Mar 15, 2021 | 17.90 | 18.33 | 17.57 | 17.57 | 17,630 | -0.64(-3.53%) |
Mar 12, 2021 | 18.44 | 18.57 | 17.86 | 18.22 | 30,425 | -0.13(-0.73%) |
Mar 11, 2021 | 17.75 | 18.71 | 17.75 | 18.35 | 45,110 | +0.70(+3.97%) |
Mar 10, 2021 | 17.08 | 18.00 | 16.89 | 17.65 | 94,453 | +1.41(+8.69%) |
Mar 09, 2021 | 16.10 | 16.57 | 15.56 | 16.24 | 29,276 | +0.71(+4.57%) |
Mar 08, 2021 | 15.49 | 16.32 | 14.98 | 15.53 | 71,527 | +0.21(+1.38%) |
Mar 05, 2021 | 15.61 | 15.89 | 14.90 | 15.32 | 32,718 | -0.05(-0.31%) |
Mar 04, 2021 | 16.01 | 16.16 | 15.20 | 15.36 | 21,720 | -0.84(-5.21%) |
Mar 03, 2021 | 15.60 | 16.21 | 15.16 | 16.21 | 49,127 | +0.69(+4.45%) |
Mar 02, 2021 | 15.60 | 15.65 | 15.16 | 15.52 | 15,329 | +0.06(+0.37%) |
Mar 01, 2021 | 15.24 | 15.73 | 14.98 | 15.46 | 13,182 | +0.48(+3.20%) |
Feb 26, 2021 | 15.28 | 15.29 | 14.93 | 14.98 | 16,359 | -0.25(-1.64%) |
Feb 25, 2021 | 15.45 | 15.83 | 15.22 | 15.23 | 31,186 | -0.41(-2.64%) |
Feb 24, 2021 | 15.49 | 16.40 | 15.39 | 15.64 | 18,578 | +0.24(+1.56%) |
Feb 23, 2021 | 15.27 | 15.94 | 14.98 | 15.40 | 35,258 | -0.18(-1.17%) |
Feb 22, 2021 | 15.60 | 15.60 | 15.17 | 15.59 | 12,641 | +0.34(+2.20%) |
Feb 19, 2021 | 15.35 | 15.59 | 15.17 | 15.25 | 48,442 | -0.01(-0.06%) |
Feb 18, 2021 | 15.28 | 15.69 | 15.17 | 15.26 | 42,147 | +0.00(+0.00%) |
Feb 17, 2021 | 15.59 | 15.69 | 15.21 | 15.26 | 13,753 | -0.19(-1.23%) |
Feb 16, 2021 | 15.49 | 15.74 | 15.21 | 15.45 | 43,212 | -0.01(-0.06%) |
Feb 12, 2021 | 15.48 | 15.64 | 15.24 | 15.46 | 19,712 | +0.09(+0.56%) |
Feb 11, 2021 | 15.44 | 15.74 | 15.30 | 15.37 | 26,712 | -0.21(-1.35%) |
Feb 10, 2021 | 15.31 | 15.85 | 15.17 | 15.58 | 37,972 | +0.52(+3.42%) |
Feb 09, 2021 | 14.48 | 15.71 | 14.44 | 15.07 | 105,260 | +0.49(+3.34%) |
Feb 08, 2021 | 14.53 | 14.68 | 14.29 | 14.58 | 43,848 | +0.33(+2.34%) |
Feb 05, 2021 | 14.65 | 14.65 | 14.16 | 14.25 | 34,811 | -0.39(-2.67%) |
Feb 04, 2021 | 14.17 | 14.73 | 14.17 | 14.64 | 18,074 | +0.47(+3.30%) |
Feb 03, 2021 | 13.69 | 14.33 | 13.69 | 14.17 | 45,446 | +0.57(+4.21%) |
Feb 02, 2021 | 13.83 | 13.90 | 13.56 | 13.60 | 22,970 | -0.09(-0.63%) |
Feb 01, 2021 | 13.19 | 14.07 | 12.65 | 13.69 | 86,783 | +0.76(+5.90%) |
Jan 29, 2021 | 13.19 | 13.34 | 12.58 | 12.92 | 51,483 | -0.07(-0.51%) |
Jan 28, 2021 | 13.35 | 13.45 | 12.82 | 12.99 | 31,740 | -0.55(-4.08%) |
Jan 27, 2021 | 13.54 | 13.86 | 13.07 | 13.54 | 54,087 | +0.16(+1.21%) |
Jan 26, 2021 | 14.01 | 14.31 | 13.22 | 13.38 | 48,790 | -0.45(-3.24%) |
Jan 25, 2021 | 14.17 | 14.28 | 13.06 | 13.83 | 105,321 | -0.47(-3.27%) |
Jan 22, 2021 | 13.95 | 14.39 | 13.87 | 14.30 | 26,947 | +0.28(+1.97%) |
Jan 21, 2021 | 14.39 | 14.55 | 13.79 | 14.02 | 11,449 | -0.19(-1.34%) |
Jan 20, 2021 | 14.19 | 15.26 | 13.79 | 14.21 | 133,536 | +0.02(+0.13%) |
Jan 19, 2021 | 13.99 | 14.31 | 13.61 | 14.19 | 57,547 | +0.40(+2.90%) |
Jan 15, 2021 | 14.12 | 14.25 | 13.45 | 13.79 | 51,483 | -0.51(-3.54%) |
Jan 14, 2021 | 14.18 | 14.30 | 13.92 | 14.30 | 11,789 | +0.28(+1.97%) |
Jan 13, 2021 | 14.28 | 14.28 | 13.90 | 14.02 | 14,997 | -0.15(-1.08%) |
Jan 12, 2021 | 15.16 | 15.16 | 13.87 | 14.17 | 62,297 | -0.81(-5.41%) |
Jan 11, 2021 | 14.99 | 15.16 | 14.85 | 14.98 | 24,472 | -0.01(-0.06%) |
Jan 08, 2021 | 15.35 | 15.35 | 14.85 | 14.99 | 26,108 | -0.34(-2.24%) |
Jan 07, 2021 | 15.63 | 15.64 | 14.91 | 15.34 | 33,298 | +0.65(+4.42%) |
Jan 06, 2021 | 15.05 | 15.45 | 14.44 | 14.69 | 54,688 | -0.29(-1.91%) |
Jan 05, 2021 | 14.39 | 15.26 | 14.35 | 14.97 | 21,466 | +0.43(+2.95%) |
Jan 04, 2021 | 14.62 | 14.99 | 14.15 | 14.54 | 20,212 | -0.10(-0.72%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 30,780 | -0.16(-1.10%) | |
Dec 30, 2020 | 14.30 | 14.95 | 14.17 | 14.81 | 30,780 | +0.63(+4.44%) |
Dec 29, 2020 | 14.57 | 14.57 | 13.92 | 14.18 | 26,384 | -0.19(-1.33%) |
Dec 28, 2020 | 14.73 | 14.78 | 13.99 | 14.37 | 45,847 | -0.43(-2.90%) |
Dec 24, 2020 | 15.35 | 15.35 | 14.80 | 14.80 | 10,695 | -0.56(-3.66%) |
Dec 23, 2020 | 15.80 | 15.97 | 15.36 | 15.36 | 14,925 | -0.42(-2.66%) |
Dec 22, 2020 | 16.25 | 16.33 | 15.78 | 15.78 | 25,545 | -0.54(-3.33%) |
Dec 21, 2020 | 16.03 | 16.34 | 15.55 | 16.33 | 24,309 | +0.30(+1.84%) |
Dec 18, 2020 | 16.44 | 16.53 | 15.12 | 16.03 | 183,913 | -0.22(-1.35%) |
Dec 17, 2020 | 16.72 | 17.10 | 16.25 | 16.25 | 25,983 | -0.46(-2.74%) |
Dec 16, 2020 | 16.22 | 16.71 | 16.03 | 16.71 | 57,517 | +0.60(+3.73%) |
Dec 15, 2020 | 15.74 | 16.14 | 15.51 | 16.11 | 52,660 | +0.44(+2.80%) |
Dec 14, 2020 | 15.35 | 15.73 | 15.21 | 15.67 | 41,022 | +0.28(+1.80%) |
Dec 11, 2020 | 15.31 | 15.40 | 14.96 | 15.39 | 19,083 | +0.12(+0.81%) |
Dec 10, 2020 | 15.28 | 15.39 | 14.86 | 15.27 | 23,402 | +0.09(+0.57%) |
Dec 09, 2020 | 15.46 | 15.49 | 15.06 | 15.18 | 24,395 | -0.13(-0.87%) |
Dec 08, 2020 | 15.74 | 16.06 | 15.11 | 15.32 | 75,558 | +0.03(+0.19%) |
Dec 07, 2020 | 15.27 | 15.63 | 15.01 | 15.29 | 31,737 | -0.02(-0.12%) |
Dec 04, 2020 | 15.13 | 15.36 | 15.00 | 15.31 | 15,832 | +0.18(+1.20%) |
Dec 03, 2020 | 15.35 | 15.41 | 14.98 | 15.13 | 27,436 | -0.15(-1.00%) |
Dec 02, 2020 | 14.98 | 15.43 | 14.88 | 15.28 | 37,331 | +0.30(+1.97%) |
Dec 01, 2020 | 15.04 | 15.21 | 14.81 | 14.98 | 25,174 | -0.02(-0.13%) |
Nov 30, 2020 | 15.06 | 15.22 | 14.44 | 15.00 | 22,764 | +0.10(+0.64%) |
Nov 27, 2020 | 15.10 | 15.26 | 14.73 | 14.91 | 10,065 | -0.21(-1.39%) |
Nov 25, 2020 | 15.13 | 15.33 | 14.73 | 15.12 | 25,164 | +0.04(+0.25%) |
Nov 24, 2020 | 14.72 | 15.26 | 14.63 | 15.08 | 58,637 | +0.14(+0.96%) |
Nov 23, 2020 | 15.56 | 15.87 | 14.66 | 14.94 | 46,710 | -0.04(-0.26%) |
Nov 20, 2020 | 14.12 | 15.26 | 14.04 | 14.97 | 34,077 | +0.87(+6.15%) |
Nov 19, 2020 | 13.83 | 14.44 | 13.53 | 14.11 | 80,960 | +0.14(+1.02%) |
Nov 18, 2020 | 14.17 | 14.25 | 13.29 | 13.96 | 104,552 | -0.19(-1.35%) |
Nov 17, 2020 | 13.99 | 14.35 | 13.64 | 14.15 | 71,382 | +0.09(+0.61%) |
Nov 16, 2020 | 15.04 | 15.54 | 13.91 | 14.07 | 72,396 | -0.68(-4.62%) |
Nov 13, 2020 | 14.48 | 15.00 | 14.30 | 14.75 | 77,481 | +0.42(+2.91%) |
Nov 12, 2020 | 14.53 | 14.97 | 14.00 | 14.33 | 20,276 | -0.09(-0.59%) |
Nov 11, 2020 | 14.59 | 14.72 | 13.78 | 14.42 | 42,928 | -0.17(-1.17%) |
Nov 10, 2020 | 15.21 | 15.32 | 14.58 | 14.59 | 21,688 | -0.63(-4.11%) |
Nov 09, 2020 | 17.98 | 17.98 | 14.99 | 15.21 | 88,481 | -2.14(-12.34%) |
Nov 06, 2020 | 16.58 | 17.36 | 16.21 | 17.36 | 48,768 | +0.93(+5.65%) |
Nov 05, 2020 | 16.17 | 16.94 | 16.11 | 16.43 | 25,609 | +0.53(+3.34%) |
Nov 04, 2020 | 16.07 | 16.41 | 15.75 | 15.90 | 19,983 | -0.27(-1.64%) |
Nov 03, 2020 | 16.25 | 16.80 | 16.12 | 16.16 | 38,265 | +0.17(+1.07%) |
Nov 02, 2020 | 16.20 | 16.21 | 15.85 | 15.99 | 26,702 | +0.24(+1.50%) |
Oct 30, 2020 | 16.32 | 16.32 | 15.64 | 15.75 | 50,563 | -0.60(-3.65%) |
Oct 29, 2020 | 16.27 | 16.56 | 16.22 | 16.35 | 12,809 | -0.13(-0.80%) |
Oct 28, 2020 | 17.43 | 17.49 | 16.23 | 16.48 | 61,192 | -1.22(-6.90%) |
Oct 27, 2020 | 17.47 | 18.00 | 17.30 | 17.71 | 36,321 | +0.27(+1.52%) |
Oct 26, 2020 | 17.16 | 17.49 | 16.73 | 17.44 | 40,279 | +0.21(+1.21%) |
Oct 23, 2020 | 17.84 | 18.07 | 17.05 | 17.23 | 43,702 | -0.63(-3.50%) |
Oct 22, 2020 | 17.26 | 18.70 | 17.11 | 17.86 | 174,509 | +0.78(+4.55%) |
Oct 21, 2020 | 16.98 | 17.31 | 16.80 | 17.08 | 26,019 | +0.08(+0.45%) |
Oct 20, 2020 | 17.02 | 17.69 | 16.72 | 17.00 | 28,636 | +0.09(+0.56%) |
Oct 19, 2020 | 17.04 | 17.62 | 16.48 | 16.91 | 94,065 | +0.12(+0.73%) |
Oct 16, 2020 | 16.90 | 17.09 | 16.45 | 16.79 | 54,891 | +0.05(+0.28%) |
Oct 15, 2020 | 17.25 | 17.39 | 16.72 | 16.74 | 58,020 | -0.57(-3.28%) |
Oct 14, 2020 | 18.23 | 18.32 | 17.16 | 17.31 | 79,171 | -0.85(-4.69%) |
Oct 13, 2020 | 16.83 | 18.32 | 16.83 | 18.16 | 56,649 | +0.38(+2.13%) |
Oct 12, 2020 | 18.24 | 18.47 | 17.37 | 17.78 | 46,588 | -0.20(-1.11%) |
Oct 09, 2020 | 17.89 | 18.47 | 17.29 | 17.98 | 56,369 | +0.27(+1.50%) |
Oct 08, 2020 | 18.00 | 18.25 | 17.29 | 17.71 | 53,071 | -0.10(-0.58%) |
Oct 07, 2020 | 17.29 | 18.95 | 17.06 | 17.82 | 299,706 | +1.13(+6.75%) |
Oct 06, 2020 | 17.05 | 17.05 | 16.25 | 16.69 | 40,267 | -0.28(-1.67%) |
Oct 05, 2020 | 16.40 | 17.24 | 16.27 | 16.98 | 63,547 | +0.70(+4.31%) |
Oct 02, 2020 | 16.40 | 17.23 | 16.10 | 16.27 | 56,369 | -0.51(-3.05%) |
Oct 01, 2020 | 16.23 | 16.79 | 15.75 | 16.79 | 95,177 | +0.90(+5.67%) |
Sep 30, 2020 | 14.96 | 16.28 | 14.69 | 15.89 | 238,524 | +1.02(+6.88%) |
Sep 29, 2020 | 14.14 | 14.86 | 13.99 | 14.86 | 43,652 | +0.60(+4.18%) |
Sep 28, 2020 | 13.59 | 14.87 | 13.55 | 14.27 | 82,437 | +0.81(+6.06%) |
Sep 25, 2020 | 13.46 | 13.65 | 13.39 | 13.45 | 7,178 | +0.09(+0.64%) |
Sep 24, 2020 | 13.43 | 13.74 | 13.32 | 13.37 | 26,485 | +0.02(+0.14%) |
Sep 23, 2020 | 13.75 | 13.97 | 13.29 | 13.35 | 10,203 | -0.48(-3.49%) |
Sep 22, 2020 | 13.37 | 13.96 | 13.37 | 13.83 | 46,929 | +0.49(+3.69%) |
Sep 21, 2020 | 13.60 | 13.60 | 13.26 | 13.34 | 24,992 | -0.41(-2.96%) |
Sep 18, 2020 | 14.22 | 14.25 | 13.75 | 13.75 | 24,595 | -0.40(-2.81%) |
Sep 17, 2020 | 13.59 | 14.31 | 13.49 | 14.14 | 34,397 | +0.38(+2.75%) |
Sep 16, 2020 | 14.16 | 14.27 | 13.59 | 13.76 | 44,565 | -0.36(-2.55%) |
Sep 15, 2020 | 14.35 | 14.59 | 14.09 | 14.12 | 13,686 | -0.23(-1.58%) |
Sep 14, 2020 | 14.59 | 14.64 | 13.99 | 14.35 | 25,759 | -0.10(-0.72%) |
Sep 11, 2020 | 14.41 | 15.35 | 14.37 | 14.46 | 25,651 | +0.14(+0.99%) |
Sep 10, 2020 | 14.21 | 14.95 | 13.96 | 14.31 | 24,319 | +0.12(+0.87%) |
Sep 09, 2020 | 13.57 | 14.57 | 13.57 | 14.19 | 23,828 | +0.45(+3.24%) |
Sep 08, 2020 | 14.15 | 14.15 | 13.37 | 13.75 | 26,283 | -0.63(-4.35%) |
Sep 04, 2020 | 14.73 | 15.21 | 12.95 | 14.37 | 107,988 | +0.04(+0.26%) |
Sep 03, 2020 | 14.49 | 14.95 | 14.32 | 14.33 | 24,132 | -0.21(-1.43%) |
Sep 02, 2020 | 15.87 | 15.91 | 14.26 | 14.54 | 76,368 | -1.03(-6.63%) |
Sep 01, 2020 | 14.64 | 16.05 | 14.49 | 15.57 | 93,237 | +1.06(+7.31%) |
Aug 31, 2020 | 13.66 | 15.07 | 13.66 | 14.51 | 61,465 | +0.70(+5.08%) |
Aug 28, 2020 | 13.94 | 14.14 | 13.40 | 13.81 | 54,469 | -0.12(-0.88%) |
Aug 27, 2020 | 13.97 | 14.21 | 13.94 | 13.94 | 16,038 | +0.03(+0.20%) |
Aug 26, 2020 | 13.77 | 14.09 | 13.77 | 13.91 | 26,400 | +0.02(+0.14%) |
Aug 25, 2020 | 13.79 | 13.95 | 13.59 | 13.89 | 24,744 | +0.14(+1.03%) |
Aug 24, 2020 | 13.60 | 14.14 | 13.33 | 13.75 | 32,595 | +0.17(+1.26%) |
Aug 21, 2020 | 13.66 | 13.91 | 13.01 | 13.58 | 65,869 | -0.09(-0.69%) |
Aug 20, 2020 | 13.15 | 13.80 | 13.04 | 13.67 | 37,136 | +0.52(+3.96%) |
Aug 19, 2020 | 13.53 | 13.73 | 13.08 | 13.15 | 36,643 | -0.33(-2.46%) |
Aug 18, 2020 | 13.90 | 13.90 | 13.40 | 13.48 | 39,613 | -0.51(-3.64%) |
Aug 17, 2020 | 14.75 | 14.75 | 13.51 | 13.99 | 130,918 | -0.53(-3.64%) |
Aug 14, 2020 | 14.61 | 14.88 | 14.21 | 14.52 | 72,083 | +0.06(+0.39%) |
Aug 13, 2020 | 14.43 | 14.60 | 14.07 | 14.46 | 37,972 | +0.07(+0.46%) |
Aug 12, 2020 | 14.05 | 14.66 | 14.00 | 14.40 | 84,405 | +0.42(+2.97%) |
Aug 11, 2020 | 14.95 | 14.95 | 13.89 | 13.98 | 69,480 | -0.46(-3.20%) |
Aug 10, 2020 | 15.08 | 15.38 | 13.32 | 14.44 | 262,076 | -0.64(-4.25%) |
Aug 07, 2020 | 14.06 | 18.64 | 13.81 | 15.08 | 327,027 | +1.10(+7.89%) |
Aug 06, 2020 | 14.43 | 14.76 | 12.88 | 13.98 | 265,038 | -0.38(-2.63%) |
Aug 05, 2020 | 14.15 | 14.61 | 13.78 | 14.36 | 97,610 | +0.17(+1.20%) |
Aug 04, 2020 | 13.77 | 14.57 | 13.70 | 14.19 | 199,797 | +0.42(+3.01%) |
Aug 03, 2020 | 12.75 | 13.82 | 12.75 | 13.77 | 86,881 | +1.19(+9.45%) |
Jul 31, 2020 | 12.78 | 13.06 | 12.55 | 12.58 | 28,515 | -0.17(-1.33%) |
Jul 30, 2020 | 12.53 | 12.91 | 11.91 | 12.75 | 51,236 | +0.08(+0.59%) |
Jul 29, 2020 | 13.21 | 13.71 | 12.57 | 12.68 | 190,451 | -0.58(-4.34%) |
Jul 28, 2020 | 13.07 | 13.39 | 13.07 | 13.25 | 51,859 | -0.02(-0.18%) |
Jul 27, 2020 | 13.44 | 13.53 | 13.05 | 13.28 | 70,275 | -0.16(-1.22%) |
Jul 24, 2020 | 13.68 | 13.68 | 13.04 | 13.44 | 31,907 | -0.21(-1.52%) |
Jul 23, 2020 | 13.76 | 13.80 | 13.38 | 13.65 | 40,215 | +0.06(+0.42%) |
Jul 22, 2020 | 13.74 | 13.74 | 13.23 | 13.59 | 33,276 | +0.07(+0.49%) |
Jul 21, 2020 | 13.15 | 13.82 | 12.84 | 13.53 | 75,296 | +0.59(+4.60%) |
Jul 20, 2020 | 12.93 | 13.20 | 12.49 | 12.93 | 42,963 | -0.01(-0.07%) |
Jul 17, 2020 | 12.84 | 13.17 | 12.25 | 12.94 | 123,284 | -0.08(-0.65%) |
Jul 16, 2020 | 12.26 | 13.80 | 12.26 | 13.03 | 378,835 | +1.27(+10.83%) |
Jul 15, 2020 | 11.56 | 12.36 | 11.43 | 11.75 | 126,075 | +0.17(+1.47%) |
Jul 14, 2020 | 10.04 | 12.68 | 9.235 | 11.58 | 269,497 | +1.81(+18.53%) |
Jul 13, 2020 | 9.707 | 10.07 | 9.160 | 9.773 | 120,768 | +0.26(+2.78%) |
Jul 10, 2020 | 9.433 | 9.811 | 9.075 | 9.509 | 187,842 | +1.02(+12.00%) |
Jul 09, 2020 | 9.009 | 9.009 | 8.490 | 8.490 | 20,216 | -0.43(-4.86%) |
Jul 08, 2020 | 8.971 | 9.075 | 8.757 | 8.924 | 22,861 | -0.09(-1.05%) |
Jul 07, 2020 | 9.273 | 9.320 | 8.868 | 9.018 | 11,365 | -0.20(-2.15%) |
Jul 06, 2020 | 9.424 | 9.433 | 8.933 | 9.216 | 37,456 | +0.35(+3.94%) |
Jul 02, 2020 | 9.264 | 9.264 | 8.471 | 8.867 | 15,052 | -0.20(-2.19%) |
Jul 01, 2020 | 9.245 | 9.547 | 9.009 | 9.066 | 22,394 | -0.06(-0.62%) |
Jun 30, 2020 | 8.849 | 9.207 | 8.849 | 9.122 | 131,332 | +0.47(+5.45%) |
Jun 29, 2020 | 8.405 | 9.320 | 8.009 | 8.650 | 90,728 | +0.25(+2.92%) |
Jun 26, 2020 | 7.688 | 8.405 | 7.585 | 8.405 | 48,020 | +0.69(+8.92%) |
Jun 25, 2020 | 7.641 | 7.893 | 7.599 | 7.717 | 21,680 | +0.08(+1.11%) |
Jun 24, 2020 | 7.641 | 7.692 | 7.452 | 7.632 | 17,590 | -0.01(-0.12%) |
Jun 23, 2020 | 7.500 | 7.641 | 7.500 | 7.641 | 14,198 | +0.14(+1.89%) |
Jun 22, 2020 | 7.547 | 7.547 | 7.330 | 7.500 | 9,685 | -0.10(-1.36%) |
Jun 19, 2020 | 7.500 | 7.603 | 7.412 | 7.603 | 10,918 | +0.27(+3.73%) |
Jun 18, 2020 | 7.377 | 8.000 | 7.198 | 7.330 | 26,048 | -0.06(-0.77%) |
Jun 17, 2020 | 7.245 | 7.429 | 7.245 | 7.386 | 6,125 | +0.02(+0.26%) |
Jun 16, 2020 | 7.292 | 7.518 | 7.292 | 7.368 | 19,510 | +0.08(+1.03%) |
Jun 15, 2020 | 7.292 | 7.292 | 7.048 | 7.292 | 3,554 | -0.06(-0.77%) |
Jun 12, 2020 | 7.188 | 7.349 | 7.037 | 7.349 | 4,452 | +0.22(+3.04%) |
Jun 11, 2020 | 7.518 | 7.518 | 7.047 | 7.132 | 13,048 | -0.27(-3.63%) |
Jun 10, 2020 | 7.575 | 7.575 | 7.217 | 7.400 | 8,069 | -0.07(-0.95%) |
Jun 09, 2020 | 7.575 | 7.585 | 7.330 | 7.471 | 14,983 | +0.02(+0.25%) |
Jun 08, 2020 | 7.151 | 7.801 | 6.682 | 7.452 | 16,301 | +0.40(+5.61%) |
Jun 05, 2020 | 7.028 | 7.353 | 6.820 | 7.056 | 38,692 | +0.01(+0.13%) |
Jun 04, 2020 | 7.028 | 7.075 | 6.698 | 7.047 | 41,518 | -0.12(-1.67%) |
Jun 03, 2020 | 7.132 | 7.339 | 6.820 | 7.167 | 29,766 | -0.01(-0.17%) |
Jun 02, 2020 | 7.500 | 7.566 | 7.151 | 7.179 | 34,024 | -0.32(-4.28%) |
Jun 01, 2020 | 7.962 | 7.962 | 7.320 | 7.500 | 22,110 | -0.23(-2.93%) |
May 29, 2020 | 6.799 | 8.082 | 6.799 | 7.726 | 67,593 | +0.29(+3.90%) |
May 28, 2020 | 6.499 | 7.866 | 6.115 | 7.436 | 171,907 | +1.37(+22.53%) |
May 27, 2020 | 6.034 | 6.295 | 5.965 | 6.068 | 66,413 | +0.17(+2.86%) |
May 26, 2020 | 6.303 | 6.303 | 5.834 | 5.900 | 27,562 | -0.14(-2.33%) |
May 22, 2020 | 5.928 | 6.078 | 5.928 | 6.040 | 12,066 | +0.12(+2.06%) |
May 21, 2020 | 5.862 | 6.509 | 5.806 | 5.919 | 99,626 | +0.39(+7.12%) |
May 20, 2020 | 5.296 | 5.525 | 5.296 | 5.525 | 8,159 | +0.26(+5.03%) |
May 19, 2020 | 5.404 | 5.404 | 5.261 | 5.261 | 9,515 | -0.17(-3.15%) |
May 18, 2020 | 5.516 | 5.516 | 5.396 | 5.432 | 4,717 | +0.07(+1.40%) |
May 15, 2020 | 5.244 | 5.469 | 5.244 | 5.357 | 8,222 | -0.03(-0.52%) |
May 14, 2020 | 5.572 | 5.572 | 5.197 | 5.385 | 29,448 | -0.05(-0.86%) |
May 13, 2020 | 6.087 | 6.125 | 5.244 | 5.432 | 56,171 | -0.01(-0.17%) |
May 12, 2020 | 5.610 | 5.619 | 5.301 | 5.441 | 6,097 | +0.12(+2.29%) |
May 11, 2020 | 5.347 | 5.727 | 5.029 | 5.319 | 36,023 | +0.07(+1.43%) |
May 08, 2020 | 5.038 | 5.469 | 4.963 | 5.244 | 23,064 | +0.21(+4.09%) |
May 07, 2020 | 4.917 | 5.057 | 4.893 | 5.038 | 5,779 | +0.17(+3.56%) |
May 06, 2020 | 4.917 | 4.917 | 4.673 | 4.865 | 9,185 | -0.10(-1.98%) |
May 05, 2020 | 4.870 | 4.963 | 4.870 | 4.963 | 7,000 | +0.11(+2.32%) |
May 04, 2020 | 4.711 | 4.851 | 4.711 | 4.851 | 2,197 | +0.00(+0.00%) |