Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.82 | 23.01 | 21.75 | 21.97 | 147,411 | -1.37(-5.86%) |
Apr 29, 2021 | 22.98 | 23.39 | 22.98 | 23.33 | 70,767 | +0.37(+1.59%) |
Apr 28, 2021 | 22.63 | 23.07 | 21.53 | 22.97 | 105,580 | +0.59(+2.65%) |
Apr 27, 2021 | 21.73 | 22.46 | 21.51 | 22.38 | 74,983 | +0.71(+3.30%) |
Apr 26, 2021 | 21.86 | 21.86 | 21.34 | 21.66 | 35,005 | +0.07(+0.32%) |
Apr 23, 2021 | 21.60 | 21.83 | 21.48 | 21.59 | 17,909 | +0.10(+0.49%) |
Apr 22, 2021 | 21.78 | 21.98 | 21.31 | 21.49 | 32,436 | -0.19(-0.88%) |
Apr 21, 2021 | 21.01 | 21.89 | 21.01 | 21.68 | 60,853 | +0.57(+2.72%) |
Apr 20, 2021 | 21.58 | 21.58 | 20.64 | 21.11 | 43,641 | -0.37(-1.74%) |
Apr 19, 2021 | 22.34 | 22.34 | 21.08 | 21.48 | 45,303 | -0.26(-1.20%) |
Apr 16, 2021 | 21.78 | 21.86 | 21.20 | 21.74 | 32,949 | +0.04(+0.20%) |
Apr 15, 2021 | 21.70 | 21.72 | 21.31 | 21.70 | 33,032 | +0.13(+0.61%) |
Apr 14, 2021 | 21.83 | 21.94 | 21.45 | 21.57 | 17,692 | -0.17(-0.76%) |
Apr 13, 2021 | 22.79 | 22.79 | 21.40 | 21.73 | 29,606 | -0.22(-0.99%) |
Apr 12, 2021 | 21.71 | 22.13 | 21.34 | 21.95 | 29,242 | +0.33(+1.53%) |
Apr 09, 2021 | 21.82 | 21.93 | 21.32 | 21.62 | 24,913 | -0.19(-0.88%) |
Apr 08, 2021 | 21.59 | 22.07 | 20.99 | 21.81 | 46,789 | +0.23(+1.05%) |
Apr 07, 2021 | 21.04 | 21.82 | 21.04 | 21.58 | 81,521 | +0.01(+0.04%) |
Apr 06, 2021 | 21.93 | 22.30 | 21.38 | 21.58 | 50,542 | -0.27(-1.24%) |
Apr 05, 2021 | 22.65 | 22.71 | 20.69 | 21.85 | 159,934 | -0.80(-3.54%) |
Apr 01, 2021 | 22.37 | 22.69 | 22.25 | 22.65 | 31,457 | +0.51(+2.28%) |
Mar 31, 2021 | 22.21 | 23.00 | 21.92 | 22.14 | 135,355 | +0.10(+0.43%) |
Mar 30, 2021 | 21.10 | 22.59 | 20.86 | 22.05 | 90,242 | +0.95(+4.50%) |
Mar 29, 2021 | 21.94 | 21.94 | 20.90 | 21.10 | 84,954 | -0.43(-1.98%) |
Mar 26, 2021 | 21.28 | 21.52 | 20.90 | 21.52 | 32,834 | +0.64(+3.04%) |
Mar 25, 2021 | 20.30 | 21.20 | 20.21 | 20.89 | 50,376 | +0.21(+1.01%) |
Mar 24, 2021 | 21.04 | 21.87 | 20.64 | 20.68 | 58,725 | -0.35(-1.66%) |
Mar 23, 2021 | 23.26 | 23.26 | 20.92 | 21.03 | 172,991 | -2.46(-10.49%) |
Mar 22, 2021 | 24.56 | 25.55 | 23.26 | 23.49 | 124,805 | -1.07(-4.36%) |
Mar 19, 2021 | 22.38 | 24.59 | 21.99 | 24.56 | 311,011 | +2.31(+10.37%) |
Mar 18, 2021 | 22.44 | 23.00 | 21.80 | 22.25 | 103,747 | -0.28(-1.24%) |
Mar 17, 2021 | 22.44 | 22.86 | 21.78 | 22.53 | 49,404 | +0.08(+0.35%) |
Mar 16, 2021 | 22.86 | 22.86 | 21.98 | 22.46 | 59,937 | -0.20(-0.88%) |
Mar 15, 2021 | 23.08 | 23.08 | 22.30 | 22.66 | 62,928 | -0.43(-1.85%) |
Mar 12, 2021 | 22.21 | 23.29 | 21.98 | 23.08 | 152,807 | +0.85(+3.84%) |
Mar 11, 2021 | 22.25 | 22.54 | 21.24 | 22.23 | 154,430 | +0.10(+0.47%) |
Mar 10, 2021 | 21.87 | 22.39 | 21.76 | 22.12 | 40,935 | +0.09(+0.40%) |
Mar 09, 2021 | 22.39 | 22.39 | 21.89 | 22.04 | 31,943 | -0.08(-0.35%) |
Mar 08, 2021 | 22.04 | 22.39 | 21.85 | 22.12 | 34,965 | +0.39(+1.80%) |
Mar 05, 2021 | 21.16 | 21.90 | 20.50 | 21.72 | 45,578 | +0.80(+3.83%) |
Mar 04, 2021 | 21.25 | 21.88 | 20.39 | 20.92 | 54,313 | -0.39(-1.84%) |
Mar 03, 2021 | 21.40 | 21.71 | 20.91 | 21.31 | 69,733 | -0.09(-0.41%) |
Mar 02, 2021 | 22.32 | 22.34 | 20.67 | 21.40 | 53,444 | -0.72(-3.27%) |
Mar 01, 2021 | 21.51 | 22.64 | 21.17 | 22.12 | 72,042 | +1.38(+6.63%) |
Feb 26, 2021 | 19.86 | 22.04 | 19.84 | 20.75 | 74,165 | +0.89(+4.47%) |
Feb 25, 2021 | 20.99 | 21.33 | 19.83 | 19.86 | 39,378 | -1.12(-5.35%) |
Feb 24, 2021 | 20.24 | 21.12 | 20.03 | 20.98 | 65,063 | +1.10(+5.52%) |
Feb 23, 2021 | 20.23 | 20.50 | 19.47 | 19.89 | 90,901 | -0.89(-4.28%) |
Feb 22, 2021 | 21.69 | 21.98 | 20.77 | 20.77 | 41,316 | -1.11(-5.09%) |
Feb 19, 2021 | 22.12 | 22.57 | 21.34 | 21.89 | 26,520 | -0.17(-0.75%) |
Feb 18, 2021 | 22.31 | 22.52 | 21.97 | 22.05 | 53,388 | -0.25(-1.13%) |
Feb 17, 2021 | 22.65 | 22.79 | 21.10 | 22.31 | 94,140 | +0.09(+0.39%) |
Feb 16, 2021 | 22.77 | 22.77 | 21.80 | 22.22 | 39,767 | -0.39(-1.73%) |
Feb 12, 2021 | 22.52 | 22.80 | 22.35 | 22.61 | 27,898 | -0.10(-0.46%) |
Feb 11, 2021 | 23.53 | 23.61 | 22.44 | 22.72 | 37,033 | -0.59(-2.54%) |
Feb 10, 2021 | 23.58 | 23.67 | 23.00 | 23.31 | 35,579 | +0.03(+0.11%) |
Feb 09, 2021 | 22.78 | 23.75 | 22.78 | 23.28 | 66,015 | +0.58(+2.56%) |
Feb 08, 2021 | 22.63 | 22.94 | 22.38 | 22.70 | 44,509 | +0.36(+1.59%) |
Feb 05, 2021 | 22.13 | 22.46 | 21.98 | 22.35 | 41,945 | +0.45(+2.06%) |
Feb 04, 2021 | 21.30 | 22.09 | 20.65 | 21.89 | 37,208 | +0.65(+3.06%) |
Feb 03, 2021 | 21.30 | 21.58 | 20.65 | 21.24 | 40,235 | -0.03(-0.12%) |
Feb 02, 2021 | 21.30 | 21.69 | 20.53 | 21.27 | 47,670 | +0.13(+0.62%) |
Feb 01, 2021 | 20.05 | 21.31 | 20.00 | 21.14 | 82,477 | +1.33(+6.70%) |
Jan 29, 2021 | 19.77 | 20.27 | 19.44 | 19.81 | 70,869 | -0.46(-2.27%) |
Jan 28, 2021 | 20.16 | 20.61 | 19.77 | 20.27 | 50,726 | +0.16(+0.78%) |
Jan 27, 2021 | 21.12 | 21.38 | 19.44 | 20.12 | 103,638 | -1.45(-6.72%) |
Jan 26, 2021 | 22.57 | 22.57 | 21.29 | 21.56 | 57,326 | -0.59(-2.66%) |
Jan 25, 2021 | 22.01 | 22.98 | 21.89 | 22.15 | 63,699 | +0.43(+2.00%) |
Jan 22, 2021 | 21.35 | 22.09 | 21.10 | 21.72 | 44,020 | -0.08(-0.36%) |
Jan 21, 2021 | 21.98 | 21.98 | 20.97 | 21.80 | 60,779 | +0.03(+0.16%) |
Jan 20, 2021 | 20.96 | 23.03 | 20.96 | 21.76 | 210,800 | +0.78(+3.72%) |
Jan 19, 2021 | 21.34 | 21.77 | 20.93 | 20.98 | 55,556 | -0.03(-0.12%) |
Jan 15, 2021 | 20.23 | 21.58 | 20.06 | 21.01 | 50,242 | +0.18(+0.87%) |
Jan 14, 2021 | 21.17 | 21.30 | 20.68 | 20.83 | 33,856 | -0.21(-0.99%) |
Jan 13, 2021 | 21.72 | 21.77 | 20.68 | 21.04 | 35,853 | -0.60(-2.77%) |
Jan 12, 2021 | 20.98 | 21.97 | 20.18 | 21.63 | 46,057 | +0.74(+3.53%) |
Jan 11, 2021 | 21.33 | 21.78 | 19.48 | 20.90 | 58,112 | -0.58(-2.71%) |
Jan 08, 2021 | 22.35 | 22.39 | 20.84 | 21.48 | 43,213 | -0.78(-3.51%) |
Jan 07, 2021 | 21.82 | 22.37 | 21.65 | 22.26 | 27,352 | +0.62(+2.89%) |
Jan 06, 2021 | 20.88 | 22.11 | 20.88 | 21.63 | 69,298 | +0.95(+4.62%) |
Jan 05, 2021 | 20.71 | 21.47 | 20.56 | 20.68 | 96,643 | +0.00(+0.00%) |
Jan 04, 2021 | 20.44 | 20.89 | 20.13 | 20.68 | 95,969 | +0.51(+2.54%) |
Dec 31, 2020 | 20.17 | 20.17 | 20.17 | 57,470 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.72 | 20.14 | 18.61 | 19.75 | 57,470 | +0.93(+4.93%) |
Dec 29, 2020 | 19.35 | 19.66 | 18.24 | 18.82 | 50,793 | -0.47(-2.43%) |
Dec 28, 2020 | 21.06 | 21.06 | 19.19 | 19.29 | 72,522 | -1.80(-8.56%) |
Dec 24, 2020 | 21.19 | 21.36 | 20.75 | 21.10 | 18,437 | -0.10(-0.45%) |
Dec 23, 2020 | 20.21 | 21.30 | 20.18 | 21.19 | 82,835 | +1.02(+5.08%) |
Dec 22, 2020 | 20.12 | 20.71 | 19.64 | 20.17 | 39,972 | +0.27(+1.35%) |
Dec 21, 2020 | 19.61 | 20.46 | 18.83 | 19.90 | 66,796 | -0.23(-1.12%) |
Dec 18, 2020 | 20.77 | 20.85 | 19.68 | 20.12 | 164,441 | -0.45(-2.19%) |
Dec 17, 2020 | 20.51 | 21.09 | 20.32 | 20.58 | 63,538 | +0.26(+1.28%) |
Dec 16, 2020 | 19.94 | 20.51 | 19.38 | 20.31 | 50,487 | +0.64(+3.26%) |
Dec 15, 2020 | 18.92 | 19.80 | 18.80 | 19.67 | 40,988 | +0.75(+3.99%) |
Dec 14, 2020 | 18.90 | 19.27 | 18.64 | 18.92 | 53,170 | +0.02(+0.09%) |
Dec 11, 2020 | 19.26 | 19.40 | 18.54 | 18.90 | 29,961 | -0.36(-1.85%) |
Dec 10, 2020 | 19.38 | 19.54 | 18.91 | 19.26 | 23,187 | -0.10(-0.49%) |
Dec 09, 2020 | 19.79 | 19.86 | 19.20 | 19.35 | 54,978 | -0.13(-0.67%) |
Dec 08, 2020 | 18.95 | 19.53 | 18.81 | 19.48 | 37,849 | +0.42(+2.18%) |
Dec 07, 2020 | 19.09 | 19.26 | 18.31 | 19.07 | 64,366 | +0.01(+0.05%) |
Dec 04, 2020 | 19.53 | 19.63 | 18.94 | 19.06 | 63,149 | -0.48(-2.44%) |
Dec 03, 2020 | 19.86 | 19.86 | 19.37 | 19.53 | 24,149 | -0.16(-0.79%) |
Dec 02, 2020 | 20.18 | 20.30 | 18.68 | 19.69 | 43,072 | -0.32(-1.60%) |
Dec 01, 2020 | 19.15 | 20.32 | 18.91 | 20.01 | 72,763 | +1.15(+6.07%) |
Nov 30, 2020 | 19.92 | 20.05 | 18.28 | 18.87 | 136,911 | -1.35(-6.70%) |
Nov 27, 2020 | 20.37 | 20.49 | 19.88 | 20.22 | 34,224 | -0.15(-0.72%) |
Nov 25, 2020 | 21.17 | 21.35 | 20.25 | 20.37 | 62,803 | -0.79(-3.73%) |
Nov 24, 2020 | 20.62 | 21.44 | 20.62 | 21.16 | 46,922 | +0.33(+1.58%) |
Nov 23, 2020 | 21.76 | 21.81 | 20.52 | 20.83 | 85,249 | -0.73(-3.38%) |
Nov 20, 2020 | 21.59 | 21.74 | 21.28 | 21.56 | 34,224 | -0.30(-1.39%) |
Nov 19, 2020 | 22.69 | 22.69 | 21.51 | 21.86 | 65,702 | -0.44(-1.98%) |
Nov 18, 2020 | 22.69 | 23.14 | 22.03 | 22.30 | 90,410 | -0.39(-1.72%) |
Nov 17, 2020 | 22.79 | 22.79 | 22.19 | 22.69 | 67,374 | -0.09(-0.38%) |
Nov 16, 2020 | 22.65 | 23.47 | 22.25 | 22.78 | 87,668 | +0.65(+2.94%) |
Nov 13, 2020 | 21.74 | 22.47 | 21.44 | 22.13 | 84,006 | +0.83(+3.91%) |
Nov 12, 2020 | 21.61 | 22.34 | 20.53 | 21.30 | 166,295 | -0.16(-0.73%) |
Nov 11, 2020 | 17.86 | 21.87 | 17.86 | 21.45 | 467,268 | +3.33(+18.36%) |
Nov 10, 2020 | 17.59 | 18.31 | 17.59 | 18.12 | 70,919 | +0.54(+3.05%) |
Nov 09, 2020 | 19.01 | 19.10 | 17.56 | 17.59 | 78,028 | -0.28(-1.55%) |
Nov 06, 2020 | 18.55 | 18.55 | 17.80 | 17.86 | 40,381 | -0.68(-3.68%) |
Nov 05, 2020 | 18.13 | 19.01 | 17.82 | 18.55 | 68,075 | +0.41(+2.29%) |
Nov 04, 2020 | 18.69 | 18.78 | 17.76 | 18.13 | 50,078 | -0.73(-3.85%) |
Nov 03, 2020 | 18.96 | 19.53 | 17.76 | 18.86 | 98,091 | +0.00(+0.00%) |
Nov 02, 2020 | 19.01 | 19.53 | 17.82 | 18.86 | 123,069 | +0.17(+0.93%) |
Oct 30, 2020 | 20.49 | 20.57 | 18.42 | 18.69 | 92,679 | -2.09(-10.07%) |
Oct 29, 2020 | 19.88 | 21.20 | 19.71 | 20.78 | 95,152 | +0.51(+2.52%) |
Oct 28, 2020 | 20.66 | 20.95 | 19.93 | 20.27 | 59,303 | -0.76(-3.62%) |
Oct 27, 2020 | 20.93 | 21.26 | 20.72 | 21.03 | 45,720 | +0.14(+0.66%) |
Oct 26, 2020 | 19.58 | 20.89 | 19.58 | 20.89 | 53,089 | +0.40(+1.94%) |
Oct 23, 2020 | 21.28 | 21.28 | 20.19 | 20.49 | 41,538 | -0.62(-2.95%) |
Oct 22, 2020 | 21.12 | 21.36 | 19.55 | 21.11 | 92,064 | +0.03(+0.12%) |
Oct 21, 2020 | 21.23 | 21.96 | 20.93 | 21.09 | 39,572 | -0.16(-0.77%) |
Oct 20, 2020 | 22.88 | 23.05 | 21.02 | 21.25 | 106,931 | -1.32(-5.86%) |
Oct 19, 2020 | 23.90 | 24.70 | 22.33 | 22.57 | 96,551 | -0.99(-4.18%) |
Oct 16, 2020 | 21.66 | 24.24 | 21.17 | 23.56 | 236,848 | +1.62(+7.41%) |
Oct 15, 2020 | 21.28 | 21.96 | 20.80 | 21.94 | 46,380 | +0.49(+2.30%) |
Oct 14, 2020 | 21.68 | 21.95 | 21.37 | 21.44 | 49,229 | -0.35(-1.59%) |
Oct 13, 2020 | 21.50 | 22.00 | 21.45 | 21.79 | 38,489 | +0.08(+0.36%) |
Oct 12, 2020 | 21.74 | 21.94 | 21.23 | 21.71 | 44,473 | -0.03(-0.16%) |
Oct 09, 2020 | 22.03 | 22.03 | 21.61 | 21.74 | 39,339 | -0.25(-1.14%) |
Oct 08, 2020 | 22.18 | 22.40 | 21.67 | 22.00 | 42,797 | +0.00(+0.00%) |
Oct 07, 2020 | 20.91 | 22.14 | 20.79 | 22.00 | 58,469 | +1.28(+6.17%) |
Oct 06, 2020 | 21.03 | 21.52 | 20.66 | 20.72 | 42,032 | -0.19(-0.91%) |
Oct 05, 2020 | 21.20 | 21.43 | 20.71 | 20.91 | 48,879 | -0.21(-0.98%) |
Oct 02, 2020 | 21.29 | 21.86 | 20.34 | 21.11 | 75,671 | -0.69(-3.17%) |
Oct 01, 2020 | 20.26 | 22.19 | 20.22 | 21.81 | 165,317 | +1.73(+8.61%) |
Sep 30, 2020 | 19.33 | 20.34 | 19.33 | 20.08 | 132,187 | +0.82(+4.26%) |
Sep 29, 2020 | 19.73 | 19.92 | 18.85 | 19.26 | 102,047 | -0.47(-2.37%) |
Sep 28, 2020 | 19.58 | 19.88 | 19.45 | 19.72 | 67,913 | +0.42(+2.19%) |
Sep 25, 2020 | 18.60 | 19.73 | 18.60 | 19.30 | 69,538 | +0.67(+3.57%) |
Sep 24, 2020 | 18.88 | 19.03 | 17.96 | 18.63 | 78,171 | -0.27(-1.42%) |
Sep 23, 2020 | 18.85 | 20.03 | 18.82 | 18.90 | 97,345 | +0.26(+1.39%) |
Sep 22, 2020 | 17.32 | 18.71 | 17.32 | 18.64 | 87,816 | +1.47(+8.56%) |
Sep 21, 2020 | 18.24 | 18.24 | 16.84 | 17.17 | 100,950 | -1.37(-7.41%) |
Sep 18, 2020 | 18.42 | 19.01 | 18.25 | 18.55 | 161,987 | +0.31(+1.71%) |
Sep 17, 2020 | 18.64 | 19.01 | 18.18 | 18.24 | 44,403 | -0.61(-3.26%) |
Sep 16, 2020 | 18.92 | 19.15 | 18.62 | 18.85 | 69,607 | +0.10(+0.55%) |
Sep 15, 2020 | 18.94 | 19.61 | 18.60 | 18.75 | 58,506 | -0.08(-0.41%) |
Sep 14, 2020 | 19.44 | 19.73 | 18.56 | 18.82 | 55,379 | -0.49(-2.55%) |
Sep 11, 2020 | 20.17 | 20.32 | 18.88 | 19.32 | 66,414 | -0.83(-4.12%) |
Sep 10, 2020 | 20.38 | 20.66 | 19.97 | 20.15 | 43,411 | -0.22(-1.10%) |
Sep 09, 2020 | 20.58 | 20.82 | 20.29 | 20.37 | 76,768 | +0.15(+0.73%) |
Sep 08, 2020 | 19.67 | 20.94 | 19.67 | 20.22 | 96,612 | +0.57(+2.90%) |
Sep 04, 2020 | 21.00 | 21.07 | 19.52 | 19.65 | 100,779 | -1.29(-6.15%) |
Sep 03, 2020 | 21.16 | 21.44 | 20.48 | 20.94 | 89,566 | -0.31(-1.46%) |
Sep 02, 2020 | 21.02 | 21.47 | 20.38 | 21.25 | 52,154 | +0.22(+1.07%) |
Sep 01, 2020 | 20.23 | 21.37 | 19.84 | 21.03 | 87,386 | +1.03(+5.14%) |
Aug 31, 2020 | 20.29 | 20.69 | 19.79 | 20.00 | 139,407 | -0.42(-2.07%) |
Aug 28, 2020 | 20.73 | 20.92 | 19.99 | 20.42 | 80,299 | -0.22(-1.09%) |
Aug 27, 2020 | 20.29 | 20.94 | 20.27 | 20.65 | 80,776 | +0.49(+2.44%) |
Aug 26, 2020 | 20.42 | 20.42 | 19.65 | 20.15 | 85,641 | +0.47(+2.37%) |
Aug 25, 2020 | 20.53 | 20.65 | 19.32 | 19.69 | 122,648 | -0.76(-3.72%) |
Aug 24, 2020 | 19.88 | 20.71 | 19.88 | 20.45 | 96,528 | +0.72(+3.64%) |
Aug 21, 2020 | 19.24 | 19.81 | 19.24 | 19.73 | 69,191 | +0.38(+1.97%) |
Aug 20, 2020 | 19.35 | 19.73 | 19.18 | 19.35 | 76,805 | +0.00(+0.00%) |
Aug 19, 2020 | 19.05 | 19.77 | 19.05 | 19.35 | 90,029 | -0.19(-0.97%) |
Aug 18, 2020 | 19.97 | 20.10 | 19.19 | 19.54 | 101,291 | -0.08(-0.40%) |
Aug 17, 2020 | 19.44 | 19.78 | 19.17 | 19.62 | 92,647 | +0.24(+1.25%) |
Aug 14, 2020 | 19.75 | 19.92 | 19.15 | 19.38 | 93,374 | -0.46(-2.31%) |
Aug 13, 2020 | 19.27 | 20.47 | 19.20 | 19.83 | 81,676 | +0.57(+2.96%) |
Aug 12, 2020 | 18.63 | 19.40 | 18.46 | 19.26 | 92,523 | +0.69(+3.72%) |
Aug 11, 2020 | 18.77 | 19.27 | 18.37 | 18.57 | 74,679 | +0.16(+0.84%) |
Aug 10, 2020 | 18.43 | 19.26 | 18.24 | 18.42 | 86,348 | +0.16(+0.90%) |
Aug 07, 2020 | 18.15 | 18.58 | 17.97 | 18.25 | 74,402 | -0.24(-1.30%) |
Aug 06, 2020 | 17.64 | 18.73 | 17.42 | 18.49 | 123,184 | +0.88(+5.01%) |
Aug 05, 2020 | 16.27 | 17.79 | 16.27 | 17.61 | 112,673 | +1.55(+9.65%) |
Aug 04, 2020 | 16.10 | 16.34 | 15.84 | 16.06 | 64,629 | -0.07(-0.42%) |
Aug 03, 2020 | 16.64 | 16.83 | 15.35 | 16.13 | 122,191 | -0.35(-2.13%) |
Jul 31, 2020 | 14.50 | 17.06 | 14.39 | 16.48 | 257,546 | +1.85(+12.64%) |
Jul 30, 2020 | 14.90 | 15.10 | 14.32 | 14.63 | 102,108 | -0.18(-1.21%) |
Jul 29, 2020 | 15.41 | 15.82 | 13.92 | 14.81 | 306,451 | +2.81(+23.40%) |
Jul 28, 2020 | 11.60 | 12.21 | 11.60 | 12.00 | 23,804 | +0.23(+1.96%) |
Jul 27, 2020 | 11.99 | 12.12 | 11.60 | 11.77 | 36,921 | -0.10(-0.86%) |
Jul 24, 2020 | 12.15 | 12.18 | 11.59 | 11.87 | 24,644 | -0.24(-1.98%) |
Jul 23, 2020 | 12.05 | 12.33 | 11.90 | 12.11 | 17,903 | +0.04(+0.35%) |
Jul 22, 2020 | 11.89 | 12.37 | 11.89 | 12.07 | 17,530 | +0.07(+0.57%) |
Jul 21, 2020 | 11.93 | 12.24 | 11.82 | 12.00 | 20,928 | +0.30(+2.56%) |
Jul 20, 2020 | 12.16 | 12.26 | 11.64 | 11.70 | 26,251 | -0.43(-3.53%) |
Jul 17, 2020 | 12.24 | 12.63 | 12.13 | 12.13 | 31,769 | -0.21(-1.73%) |
Jul 16, 2020 | 12.56 | 12.71 | 12.07 | 12.35 | 33,652 | -0.22(-1.77%) |
Jul 15, 2020 | 12.41 | 12.60 | 12.19 | 12.57 | 71,391 | +0.55(+4.56%) |
Jul 14, 2020 | 11.72 | 12.06 | 11.50 | 12.02 | 31,596 | +0.45(+3.85%) |
Jul 13, 2020 | 11.45 | 11.79 | 11.25 | 11.58 | 27,068 | +0.34(+3.05%) |
Jul 10, 2020 | 10.51 | 11.32 | 10.51 | 11.23 | 29,784 | +0.74(+7.10%) |
Jul 09, 2020 | 11.14 | 11.17 | 10.32 | 10.49 | 36,794 | -0.70(-6.27%) |
Jul 08, 2020 | 10.98 | 11.36 | 10.84 | 11.19 | 30,161 | +0.26(+2.35%) |
Jul 07, 2020 | 11.72 | 12.07 | 10.87 | 10.93 | 41,498 | -0.97(-8.13%) |
Jul 06, 2020 | 11.56 | 12.08 | 11.56 | 11.90 | 58,578 | +0.32(+2.73%) |
Jul 02, 2020 | 11.10 | 11.68 | 10.93 | 11.58 | 72,533 | +0.79(+7.30%) |
Jul 01, 2020 | 11.55 | 11.73 | 10.68 | 10.80 | 64,076 | -0.68(-5.90%) |
Jun 30, 2020 | 11.26 | 11.58 | 11.15 | 11.47 | 53,008 | +0.09(+0.75%) |
Jun 29, 2020 | 11.94 | 12.21 | 11.20 | 11.39 | 110,764 | -0.80(-6.54%) |
Jun 26, 2020 | 10.000 | 12.34 | 9.683 | 12.18 | 165,156 | +1.97(+19.28%) |
Jun 25, 2020 | 9.717 | 10.21 | 9.632 | 10.21 | 19,054 | +0.39(+3.92%) |
Jun 24, 2020 | 10.05 | 10.24 | 9.401 | 9.829 | 30,176 | -0.22(-2.21%) |
Jun 23, 2020 | 10.04 | 10.18 | 9.871 | 10.05 | 13,616 | +0.21(+2.18%) |
Jun 22, 2020 | 9.572 | 9.897 | 9.538 | 9.837 | 35,724 | +0.46(+4.93%) |
Jun 19, 2020 | 9.717 | 9.717 | 9.251 | 9.375 | 52,210 | -0.21(-2.14%) |
Jun 18, 2020 | 9.598 | 10.16 | 9.418 | 9.580 | 23,543 | -0.17(-1.76%) |
Jun 17, 2020 | 9.786 | 9.910 | 9.717 | 9.752 | 30,559 | -0.22(-2.23%) |
Jun 16, 2020 | 10.71 | 10.83 | 9.897 | 9.974 | 32,406 | -0.39(-3.72%) |
Jun 15, 2020 | 9.615 | 10.42 | 9.615 | 10.36 | 49,026 | +0.34(+3.42%) |
Jun 12, 2020 | 10.04 | 10.24 | 9.465 | 10.02 | 40,880 | +0.45(+4.74%) |
Jun 11, 2020 | 9.486 | 9.678 | 9.383 | 9.563 | 51,997 | -0.28(-2.87%) |
Jun 10, 2020 | 9.580 | 9.991 | 9.435 | 9.846 | 23,946 | +0.15(+1.50%) |
Jun 09, 2020 | 9.777 | 9.812 | 9.486 | 9.700 | 21,810 | -0.33(-3.24%) |
Jun 08, 2020 | 9.974 | 10.19 | 9.926 | 10.03 | 34,312 | +0.30(+3.08%) |
Jun 05, 2020 | 9.161 | 10.05 | 9.161 | 9.726 | 44,150 | +0.91(+10.29%) |
Jun 04, 2020 | 9.075 | 9.144 | 8.390 | 8.818 | 35,598 | -0.44(-4.72%) |
Jun 03, 2020 | 8.596 | 9.392 | 8.553 | 9.255 | 43,340 | +0.89(+10.64%) |
Jun 02, 2020 | 8.604 | 8.913 | 8.185 | 8.365 | 25,879 | -0.13(-1.56%) |
Jun 01, 2020 | 8.681 | 8.861 | 8.407 | 8.497 | 30,898 | -0.07(-0.85%) |
May 29, 2020 | 9.092 | 9.640 | 8.373 | 8.570 | 43,917 | -0.64(-6.97%) |
May 28, 2020 | 9.957 | 9.974 | 9.208 | 9.212 | 40,596 | -0.51(-5.28%) |
May 27, 2020 | 8.964 | 9.871 | 8.780 | 9.726 | 52,136 | +0.93(+10.61%) |
May 26, 2020 | 8.553 | 8.947 | 8.356 | 8.793 | 33,195 | +0.62(+7.54%) |
May 22, 2020 | 8.082 | 8.176 | 7.838 | 8.176 | 39,712 | +0.15(+1.92%) |
May 21, 2020 | 7.449 | 8.091 | 7.166 | 8.022 | 81,652 | +0.35(+4.58%) |
May 20, 2020 | 7.200 | 7.688 | 7.200 | 7.671 | 69,635 | +0.57(+7.95%) |
May 19, 2020 | 7.645 | 7.671 | 7.106 | 7.106 | 19,468 | -0.67(-8.59%) |
May 18, 2020 | 7.594 | 8.031 | 7.491 | 7.774 | 37,236 | +0.52(+7.20%) |
May 15, 2020 | 6.789 | 7.286 | 6.789 | 7.252 | 43,800 | +0.51(+7.49%) |
May 14, 2020 | 6.712 | 6.832 | 6.430 | 6.747 | 54,009 | -0.14(-1.99%) |
May 13, 2020 | 7.157 | 7.157 | 6.849 | 6.884 | 44,429 | -0.38(-5.19%) |
May 12, 2020 | 7.705 | 7.705 | 7.029 | 7.260 | 85,039 | -0.45(-5.78%) |
May 11, 2020 | 7.808 | 8.091 | 7.500 | 7.705 | 31,857 | -0.25(-3.12%) |
May 08, 2020 | 8.116 | 8.116 | 7.791 | 7.954 | 33,521 | +0.03(+0.32%) |
May 07, 2020 | 7.517 | 7.945 | 7.517 | 7.928 | 38,571 | +0.63(+8.69%) |
May 06, 2020 | 7.372 | 7.594 | 7.166 | 7.294 | 40,949 | -0.07(-0.93%) |
May 05, 2020 | 8.091 | 8.159 | 7.269 | 7.363 | 39,113 | -0.51(-6.52%) |
May 04, 2020 | 7.260 | 7.945 | 7.200 | 7.877 | 81,034 | +0.50(+6.73%) |