Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.25 | 27.52 | 27.25 | 27.36 | 35,900 | +0.28(+1.03%) |
Apr 29, 2021 | 26.77 | 27.18 | 26.77 | 27.08 | 13,159 | +0.28(+1.04%) |
Apr 28, 2021 | 26.59 | 26.93 | 26.59 | 26.80 | 33,460 | +0.03(+0.11%) |
Apr 27, 2021 | 27.00 | 27.00 | 26.65 | 26.77 | 28,178 | -0.72(-2.62%) |
Apr 26, 2021 | 27.16 | 27.65 | 27.16 | 27.49 | 31,868 | -1.26(-4.38%) |
Apr 23, 2021 | 28.39 | 28.80 | 28.28 | 28.75 | 34,800 | +1.07(+3.87%) |
Apr 22, 2021 | 28.00 | 28.00 | 27.66 | 27.68 | 17,877 | -0.27(-0.97%) |
Apr 21, 2021 | 27.95 | 28.02 | 27.80 | 27.95 | 16,328 | +0.57(+2.10%) |
Apr 20, 2021 | 28.16 | 28.16 | 27.32 | 27.38 | 21,197 | -0.20(-0.74%) |
Apr 19, 2021 | 28.19 | 28.19 | 27.31 | 27.58 | 25,355 | -0.30(-1.06%) |
Apr 16, 2021 | 27.60 | 27.99 | 27.60 | 27.88 | 63,300 | +1.07(+3.99%) |
Apr 15, 2021 | 26.27 | 26.96 | 26.27 | 26.80 | 16,516 | +0.54(+2.08%) |
Apr 14, 2021 | 26.29 | 26.35 | 26.06 | 26.26 | 16,664 | +0.20(+0.77%) |
Apr 13, 2021 | 25.71 | 26.31 | 25.45 | 26.06 | 24,156 | +0.37(+1.44%) |
Apr 12, 2021 | 25.49 | 25.85 | 25.44 | 25.69 | 27,836 | +0.17(+0.67%) |
Apr 09, 2021 | 25.96 | 25.96 | 25.50 | 25.52 | 31,500 | -0.72(-2.74%) |
Apr 08, 2021 | 26.43 | 26.49 | 26.18 | 26.24 | 25,067 | -0.20(-0.76%) |
Apr 07, 2021 | 26.62 | 27.11 | 26.35 | 26.44 | 42,612 | -1.40(-5.03%) |
Apr 06, 2021 | 27.62 | 28.04 | 27.62 | 27.84 | 35,693 | -0.06(-0.22%) |
Apr 05, 2021 | 27.90 | 27.90 | 27.70 | 27.90 | 29,735 | +0.24(+0.89%) |
Apr 01, 2021 | 27.90 | 27.96 | 27.55 | 27.66 | 65,800 | -0.92(-3.24%) |
Mar 31, 2021 | 27.91 | 28.58 | 27.91 | 28.58 | 35,455 | -0.08(-0.28%) |
Mar 30, 2021 | 28.75 | 28.80 | 28.60 | 28.66 | 105,816 | +2.89(+11.20%) |
Mar 29, 2021 | 25.76 | 25.85 | 25.66 | 25.77 | 38,475 | -0.09(-0.35%) |
Mar 26, 2021 | 25.45 | 26.09 | 25.45 | 25.86 | 35,900 | +1.14(+4.61%) |
Mar 25, 2021 | 24.66 | 24.80 | 24.53 | 24.73 | 50,506 | -0.00(-0.02%) |
Mar 24, 2021 | 24.90 | 24.95 | 24.73 | 24.73 | 38,788 | -0.02(-0.08%) |
Mar 23, 2021 | 24.71 | 24.99 | 24.59 | 24.75 | 28,351 | +0.44(+1.81%) |
Mar 22, 2021 | 24.20 | 24.39 | 24.11 | 24.31 | 58,084 | +0.39(+1.61%) |
Mar 19, 2021 | 23.88 | 24.00 | 23.66 | 23.92 | 40,600 | +0.29(+1.24%) |
Mar 18, 2021 | 23.70 | 23.75 | 23.59 | 23.63 | 26,305 | +0.63(+2.74%) |
Mar 17, 2021 | 22.76 | 23.44 | 22.76 | 23.00 | 45,204 | -0.40(-1.71%) |
Mar 16, 2021 | 23.59 | 23.59 | 22.98 | 23.40 | 256,528 | -0.40(-1.68%) |
Mar 15, 2021 | 22.98 | 24.01 | 22.98 | 23.80 | 134,140 | -1.56(-6.15%) |
Mar 12, 2021 | 25.25 | 25.89 | 25.04 | 25.36 | 29,200 | -1.36(-5.09%) |
Mar 11, 2021 | 26.36 | 26.77 | 26.36 | 26.72 | 128,011 | +1.00(+3.89%) |
Mar 10, 2021 | 25.44 | 25.79 | 25.42 | 25.72 | 60,200 | +0.46(+1.82%) |
Mar 09, 2021 | 25.25 | 25.40 | 24.65 | 25.26 | 55,158 | +0.06(+0.24%) |
Mar 08, 2021 | 25.61 | 25.62 | 25.15 | 25.20 | 58,062 | -0.59(-2.30%) |
Mar 05, 2021 | 25.75 | 26.21 | 25.27 | 25.79 | 65,600 | +0.38(+1.51%) |
Mar 04, 2021 | 25.90 | 26.23 | 25.40 | 25.41 | 69,302 | -1.09(-4.11%) |
Mar 03, 2021 | 26.99 | 27.00 | 26.35 | 26.50 | 114,221 | -0.09(-0.34%) |
Mar 02, 2021 | 26.30 | 27.00 | 26.30 | 26.59 | 27,013 | -0.04(-0.15%) |
Mar 01, 2021 | 27.10 | 27.10 | 26.20 | 26.63 | 59,671 | +1.33(+5.27%) |
Feb 26, 2021 | 25.91 | 25.91 | 25.02 | 25.30 | 63,500 | -0.71(-2.74%) |
Feb 25, 2021 | 26.31 | 26.43 | 26.01 | 26.01 | 37,836 | +0.11(+0.42%) |
Feb 24, 2021 | 25.60 | 26.06 | 25.60 | 25.90 | 32,908 | -0.11(-0.42%) |
Feb 23, 2021 | 25.96 | 26.25 | 25.82 | 26.01 | 76,540 | +0.02(+0.09%) |
Feb 22, 2021 | 25.90 | 26.43 | 25.44 | 25.99 | 92,307 | -1.68(-6.08%) |
Feb 19, 2021 | 27.72 | 27.79 | 27.33 | 27.67 | 64,000 | +0.28(+1.02%) |
Feb 18, 2021 | 26.60 | 27.73 | 26.60 | 27.39 | 98,293 | -0.17(-0.62%) |
Feb 17, 2021 | 27.17 | 27.59 | 27.17 | 27.56 | 72,888 | +1.04(+3.94%) |
Feb 16, 2021 | 26.70 | 26.77 | 26.26 | 26.52 | 80,007 | +0.62(+2.41%) |
Feb 12, 2021 | 24.98 | 26.67 | 24.98 | 25.89 | 73,300 | +0.04(+0.15%) |
Feb 11, 2021 | 25.79 | 26.23 | 25.35 | 25.85 | 46,247 | -0.03(-0.12%) |
Feb 10, 2021 | 26.42 | 26.42 | 25.55 | 25.88 | 58,732 | -0.54(-2.04%) |
Feb 09, 2021 | 25.95 | 26.78 | 25.95 | 26.42 | 77,508 | +1.05(+4.14%) |
Feb 08, 2021 | 25.51 | 25.51 | 25.20 | 25.37 | 125,268 | -0.08(-0.31%) |
Feb 05, 2021 | 25.00 | 25.87 | 25.00 | 25.45 | 37,600 | +0.06(+0.24%) |
Feb 04, 2021 | 25.86 | 25.86 | 25.24 | 25.39 | 64,773 | -0.89(-3.39%) |
Feb 03, 2021 | 26.00 | 26.61 | 26.00 | 26.28 | 113,423 | +1.20(+4.78%) |
Feb 02, 2021 | 25.96 | 25.96 | 24.90 | 25.08 | 42,949 | +0.18(+0.72%) |
Feb 01, 2021 | 24.50 | 24.99 | 24.50 | 24.90 | 90,492 | +1.69(+7.28%) |
Jan 29, 2021 | 23.78 | 23.78 | 23.05 | 23.21 | 235,900 | -1.34(-5.46%) |
Jan 28, 2021 | 23.48 | 24.70 | 23.48 | 24.55 | 200,132 | -0.40(-1.60%) |
Jan 27, 2021 | 25.55 | 25.55 | 24.95 | 24.95 | 95,249 | -0.83(-3.22%) |
Jan 26, 2021 | 25.30 | 25.99 | 25.30 | 25.78 | 213,172 | +0.83(+3.33%) |
Jan 25, 2021 | 24.60 | 25.28 | 24.60 | 24.95 | 57,030 | +1.00(+4.17%) |
Jan 22, 2021 | 23.75 | 24.00 | 23.75 | 23.95 | 48,300 | +0.20(+0.85%) |
Jan 21, 2021 | 23.79 | 23.79 | 23.63 | 23.75 | 53,318 | +0.40(+1.71%) |
Jan 20, 2021 | 23.70 | 23.70 | 23.31 | 23.35 | 81,711 | -0.62(-2.59%) |
Jan 19, 2021 | 23.79 | 23.99 | 23.79 | 23.97 | 238,325 | +1.44(+6.39%) |
Jan 15, 2021 | 22.55 | 22.90 | 22.50 | 22.53 | 61,700 | -0.16(-0.70%) |
Jan 14, 2021 | 22.70 | 22.90 | 22.63 | 22.69 | 88,458 | -0.18(-0.79%) |
Jan 13, 2021 | 22.91 | 22.93 | 22.51 | 22.87 | 175,648 | +1.60(+7.52%) |
Jan 12, 2021 | 21.18 | 21.40 | 21.07 | 21.27 | 200,600 | +2.09(+10.93%) |
Jan 11, 2021 | 18.98 | 19.41 | 18.83 | 19.18 | 49,903 | -1.20(-5.87%) |
Jan 08, 2021 | 20.17 | 20.49 | 20.17 | 20.37 | 75,200 | +0.77(+3.93%) |
Jan 07, 2021 | 19.14 | 19.63 | 19.14 | 19.60 | 25,177 | +0.46(+2.40%) |
Jan 06, 2021 | 19.66 | 19.66 | 19.10 | 19.14 | 27,796 | -0.44(-2.25%) |
Jan 05, 2021 | 19.30 | 20.00 | 19.30 | 19.58 | 88,793 | +0.21(+1.08%) |
Jan 04, 2021 | 19.23 | 19.71 | 19.23 | 19.37 | 73,777 | +0.68(+3.64%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 13,204 | +0.33(+1.77%) | |
Dec 30, 2020 | 18.52 | 18.52 | 18.29 | 18.36 | 13,204 | -0.19(-1.00%) |
Dec 29, 2020 | 18.55 | 18.58 | 18.50 | 18.55 | 23,281 | -0.03(-0.16%) |
Dec 28, 2020 | 18.28 | 18.65 | 18.28 | 18.58 | 56,912 | +1.15(+6.60%) |
Dec 24, 2020 | 17.94 | 17.94 | 17.43 | 17.43 | 19,800 | -0.51(-2.84%) |
Dec 23, 2020 | 18.10 | 18.10 | 17.94 | 17.94 | 18,286 | -0.02(-0.11%) |
Dec 22, 2020 | 18.38 | 18.38 | 17.75 | 17.96 | 25,863 | -0.02(-0.11%) |
Dec 21, 2020 | 18.36 | 18.36 | 17.85 | 17.98 | 57,564 | -0.02(-0.11%) |
Dec 18, 2020 | 17.75 | 18.00 | 17.75 | 18.00 | 71,400 | +0.58(+3.33%) |
Dec 17, 2020 | 17.82 | 17.82 | 17.36 | 17.42 | 29,131 | -0.23(-1.30%) |
Dec 16, 2020 | 17.99 | 17.99 | 17.56 | 17.65 | 44,708 | +0.29(+1.67%) |
Dec 15, 2020 | 17.20 | 17.43 | 17.20 | 17.36 | 56,944 | +0.90(+5.47%) |
Dec 14, 2020 | 16.42 | 16.56 | 16.26 | 16.46 | 75,445 | +1.36(+8.97%) |
Dec 11, 2020 | 15.18 | 15.18 | 15.06 | 15.11 | 16,000 | +0.01(+0.03%) |
Dec 10, 2020 | 14.74 | 15.29 | 14.74 | 15.10 | 37,612 | +0.37(+2.51%) |
Dec 09, 2020 | 14.95 | 14.95 | 14.68 | 14.73 | 15,405 | -0.20(-1.35%) |
Dec 08, 2020 | 14.82 | 14.97 | 14.82 | 14.93 | 23,178 | +0.11(+0.76%) |
Dec 07, 2020 | 14.55 | 15.00 | 14.55 | 14.82 | 32,627 | +0.07(+0.47%) |
Dec 04, 2020 | 14.76 | 14.84 | 14.75 | 14.75 | 16,300 | +0.10(+0.68%) |
Dec 03, 2020 | 14.90 | 14.90 | 14.59 | 14.65 | 14,507 | +0.24(+1.67%) |
Dec 02, 2020 | 14.62 | 14.62 | 14.36 | 14.41 | 21,836 | -0.06(-0.41%) |
Dec 01, 2020 | 14.40 | 14.71 | 14.40 | 14.47 | 21,421 | +0.07(+0.49%) |
Nov 30, 2020 | 14.74 | 14.74 | 14.11 | 14.40 | 97,212 | -0.53(-3.52%) |
Nov 27, 2020 | 14.94 | 14.94 | 14.85 | 14.93 | 15,200 | +0.46(+3.14%) |
Nov 25, 2020 | 14.65 | 14.75 | 14.34 | 14.47 | 30,400 | -0.17(-1.16%) |
Nov 24, 2020 | 14.88 | 14.88 | 14.50 | 14.64 | 35,212 | -0.20(-1.35%) |
Nov 23, 2020 | 14.59 | 14.89 | 14.59 | 14.84 | 51,623 | +0.63(+4.43%) |
Nov 20, 2020 | 14.10 | 14.22 | 14.08 | 14.21 | 23,500 | +0.16(+1.14%) |
Nov 19, 2020 | 14.10 | 14.10 | 13.94 | 14.05 | 40,411 | +0.01(+0.07%) |
Nov 18, 2020 | 14.05 | 14.08 | 14.01 | 14.04 | 19,138 | +0.03(+0.25%) |
Nov 17, 2020 | 13.99 | 14.10 | 13.93 | 14.01 | 36,879 | +0.54(+3.97%) |
Nov 16, 2020 | 13.81 | 13.81 | 13.25 | 13.47 | 30,484 | +0.24(+1.78%) |
Nov 13, 2020 | 13.38 | 13.38 | 13.15 | 13.23 | 23,800 | -0.10(-0.71%) |
Nov 12, 2020 | 13.11 | 13.47 | 13.11 | 13.33 | 29,590 | -0.09(-0.67%) |
Nov 11, 2020 | 13.55 | 13.55 | 13.33 | 13.42 | 12,634 | -0.12(-0.89%) |
Nov 10, 2020 | 13.79 | 13.79 | 13.37 | 13.54 | 30,266 | -0.59(-4.18%) |
Nov 09, 2020 | 14.10 | 14.34 | 14.00 | 14.13 | 51,689 | +0.13(+0.93%) |
Nov 06, 2020 | 14.05 | 14.08 | 13.92 | 14.00 | 26,200 | +0.01(+0.04%) |
Nov 05, 2020 | 14.10 | 14.10 | 13.55 | 13.99 | 33,562 | -0.04(-0.32%) |
Nov 04, 2020 | 13.79 | 14.10 | 13.48 | 14.04 | 84,965 | +1.14(+8.84%) |
Nov 03, 2020 | 13.15 | 13.15 | 12.74 | 12.90 | 101,523 | +0.10(+0.78%) |
Nov 02, 2020 | 12.56 | 12.83 | 12.56 | 12.80 | 23,975 | +0.26(+2.07%) |
Oct 30, 2020 | 12.55 | 12.66 | 12.51 | 12.54 | 23,300 | -0.26(-2.06%) |
Oct 29, 2020 | 12.66 | 12.85 | 12.66 | 12.80 | 41,323 | +0.28(+2.23%) |
Oct 28, 2020 | 12.24 | 12.65 | 12.24 | 12.53 | 31,416 | -0.42(-3.28%) |
Oct 27, 2020 | 12.90 | 13.03 | 12.88 | 12.95 | 28,586 | +0.11(+0.86%) |
Oct 26, 2020 | 13.10 | 13.10 | 12.68 | 12.84 | 40,957 | -0.07(-0.54%) |
Oct 23, 2020 | 13.00 | 13.00 | 12.85 | 12.91 | 20,900 | -0.22(-1.68%) |
Oct 22, 2020 | 12.99 | 13.16 | 12.99 | 13.13 | 10,210 | -0.02(-0.15%) |
Oct 21, 2020 | 13.20 | 13.21 | 13.15 | 13.15 | 18,031 | +0.05(+0.38%) |
Oct 20, 2020 | 12.90 | 13.13 | 12.90 | 13.10 | 28,590 | +0.16(+1.24%) |
Oct 19, 2020 | 12.82 | 13.00 | 12.82 | 12.94 | 51,192 | -0.26(-1.97%) |
Oct 16, 2020 | 13.27 | 13.27 | 13.10 | 13.20 | 24,400 | -0.41(-3.01%) |
Oct 15, 2020 | 13.60 | 13.65 | 13.40 | 13.61 | 30,530 | -0.30(-2.13%) |
Oct 14, 2020 | 13.73 | 14.00 | 13.73 | 13.91 | 31,162 | +0.49(+3.63%) |
Oct 13, 2020 | 13.42 | 13.44 | 13.37 | 13.42 | 19,814 | +0.00(+0.00%) |
Oct 12, 2020 | 13.52 | 13.52 | 13.23 | 13.42 | 18,624 | +0.13(+0.98%) |
Oct 09, 2020 | 13.30 | 13.33 | 13.19 | 13.29 | 29,500 | -0.25(-1.85%) |
Oct 08, 2020 | 13.40 | 13.54 | 13.39 | 13.54 | 35,810 | +0.39(+2.97%) |
Oct 07, 2020 | 13.48 | 13.49 | 13.15 | 13.15 | 52,952 | -0.03(-0.23%) |
Oct 06, 2020 | 13.00 | 13.21 | 13.00 | 13.18 | 12,741 | +0.18(+1.38%) |
Oct 05, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 22,626 | -0.30(-2.26%) |
Oct 02, 2020 | 13.21 | 13.42 | 13.21 | 13.30 | 27,400 | -0.14(-1.04%) |
Oct 01, 2020 | 13.36 | 13.50 | 13.20 | 13.44 | 27,414 | +0.24(+1.82%) |
Sep 30, 2020 | 13.19 | 13.32 | 13.17 | 13.20 | 65,564 | +0.25(+1.93%) |
Sep 29, 2020 | 12.90 | 12.95 | 12.84 | 12.95 | 13,345 | +0.14(+1.09%) |
Sep 28, 2020 | 12.78 | 12.83 | 12.77 | 12.81 | 18,226 | -0.06(-0.47%) |
Sep 25, 2020 | 12.70 | 12.91 | 12.70 | 12.87 | 41,400 | -0.59(-4.38%) |
Sep 24, 2020 | 13.46 | 13.47 | 13.37 | 13.46 | 43,661 | -0.04(-0.33%) |
Sep 23, 2020 | 13.68 | 13.68 | 13.51 | 13.51 | 48,981 | +0.27(+2.00%) |
Sep 22, 2020 | 13.49 | 13.49 | 13.18 | 13.24 | 37,724 | -0.22(-1.63%) |
Sep 21, 2020 | 13.70 | 13.70 | 13.29 | 13.46 | 41,789 | -0.47(-3.37%) |
Sep 18, 2020 | 14.00 | 14.00 | 13.89 | 13.93 | 28,700 | -0.39(-2.72%) |
Sep 17, 2020 | 14.25 | 14.35 | 14.25 | 14.32 | 19,637 | +0.09(+0.63%) |
Sep 16, 2020 | 14.00 | 14.45 | 14.00 | 14.23 | 54,065 | +0.37(+2.67%) |
Sep 15, 2020 | 13.93 | 13.93 | 13.75 | 13.86 | 143,068 | +0.43(+3.20%) |
Sep 14, 2020 | 13.66 | 13.66 | 13.27 | 13.43 | 28,092 | +0.16(+1.21%) |
Sep 11, 2020 | 13.40 | 13.41 | 13.27 | 13.27 | 23,700 | -0.02(-0.17%) |
Sep 10, 2020 | 13.42 | 13.42 | 13.27 | 13.29 | 39,970 | +0.04(+0.32%) |
Sep 09, 2020 | 13.10 | 13.25 | 12.80 | 13.25 | 31,468 | +0.31(+2.40%) |
Sep 08, 2020 | 13.08 | 13.08 | 12.64 | 12.94 | 169,031 | -0.51(-3.79%) |
Sep 04, 2020 | 13.23 | 13.48 | 13.21 | 13.45 | 55,800 | +0.08(+0.60%) |
Sep 03, 2020 | 13.47 | 13.70 | 13.25 | 13.37 | 45,981 | -0.05(-0.37%) |
Sep 02, 2020 | 13.38 | 13.48 | 13.38 | 13.42 | 46,234 | +0.23(+1.74%) |
Sep 01, 2020 | 13.35 | 13.35 | 13.17 | 13.19 | 22,965 | -0.18(-1.35%) |
Aug 31, 2020 | 13.60 | 13.60 | 13.24 | 13.37 | 26,209 | -0.15(-1.11%) |
Aug 28, 2020 | 13.67 | 13.67 | 13.19 | 13.52 | 96,300 | +0.53(+4.08%) |
Aug 27, 2020 | 12.70 | 13.06 | 12.70 | 12.99 | 243,522 | +0.05(+0.39%) |
Aug 26, 2020 | 12.89 | 13.05 | 12.69 | 12.94 | 51,341 | +0.14(+1.09%) |
Aug 25, 2020 | 12.97 | 12.97 | 12.54 | 12.80 | 67,292 | +0.31(+2.48%) |
Aug 24, 2020 | 12.73 | 12.73 | 12.44 | 12.49 | 34,553 | -0.10(-0.79%) |
Aug 21, 2020 | 12.78 | 12.78 | 12.50 | 12.59 | 23,300 | -0.28(-2.18%) |
Aug 20, 2020 | 12.75 | 12.87 | 12.72 | 12.87 | 32,420 | -0.12(-0.92%) |
Aug 19, 2020 | 13.00 | 13.01 | 12.97 | 12.99 | 50,781 | -0.09(-0.69%) |
Aug 18, 2020 | 13.35 | 13.35 | 12.88 | 13.08 | 69,440 | +0.36(+2.83%) |
Aug 17, 2020 | 12.38 | 12.72 | 12.38 | 12.72 | 61,088 | +0.61(+5.04%) |
Aug 14, 2020 | 11.88 | 12.15 | 11.88 | 12.11 | 23,900 | -0.16(-1.30%) |
Aug 13, 2020 | 12.60 | 12.60 | 12.08 | 12.27 | 80,054 | -0.38(-3.00%) |
Aug 12, 2020 | 12.22 | 12.67 | 12.22 | 12.65 | 22,466 | +0.11(+0.88%) |
Aug 11, 2020 | 12.57 | 12.64 | 12.50 | 12.54 | 22,848 | +0.39(+3.21%) |
Aug 10, 2020 | 12.15 | 12.19 | 12.11 | 12.15 | 17,000 | +0.06(+0.50%) |
Aug 07, 2020 | 12.40 | 12.40 | 12.05 | 12.09 | 13,800 | -0.24(-1.95%) |
Aug 06, 2020 | 12.30 | 12.39 | 12.27 | 12.33 | 30,327 | -0.22(-1.75%) |
Aug 05, 2020 | 12.45 | 12.62 | 12.45 | 12.55 | 19,863 | +0.03(+0.24%) |
Aug 04, 2020 | 12.20 | 12.56 | 12.20 | 12.52 | 53,181 | +0.41(+3.39%) |
Aug 03, 2020 | 11.96 | 12.17 | 11.96 | 12.11 | 36,007 | +0.16(+1.34%) |
Jul 31, 2020 | 12.05 | 12.15 | 11.87 | 11.95 | 26,000 | +0.10(+0.84%) |
Jul 30, 2020 | 11.90 | 11.98 | 11.73 | 11.85 | 26,196 | -0.13(-1.09%) |
Jul 29, 2020 | 11.95 | 12.10 | 11.93 | 11.98 | 19,171 | +0.36(+3.05%) |
Jul 28, 2020 | 11.66 | 11.70 | 11.60 | 11.62 | 29,537 | -0.09(-0.73%) |
Jul 27, 2020 | 11.50 | 11.84 | 11.50 | 11.71 | 30,309 | -0.13(-1.08%) |
Jul 24, 2020 | 12.00 | 12.00 | 11.77 | 11.84 | 42,900 | -0.11(-0.94%) |
Jul 23, 2020 | 12.16 | 12.16 | 11.95 | 11.95 | 23,497 | -0.12(-0.99%) |
Jul 22, 2020 | 11.94 | 12.08 | 11.85 | 12.07 | 27,688 | +0.15(+1.26%) |
Jul 21, 2020 | 12.18 | 12.18 | 11.92 | 11.92 | 28,492 | +0.04(+0.34%) |
Jul 20, 2020 | 12.03 | 12.03 | 11.80 | 11.88 | 28,799 | +0.07(+0.59%) |
Jul 17, 2020 | 11.98 | 11.98 | 11.75 | 11.81 | 35,500 | +0.29(+2.52%) |
Jul 16, 2020 | 11.80 | 11.80 | 11.43 | 11.52 | 72,522 | -0.35(-2.93%) |
Jul 15, 2020 | 12.00 | 12.15 | 11.82 | 11.87 | 80,123 | -0.33(-2.69%) |
Jul 14, 2020 | 12.37 | 12.37 | 12.11 | 12.20 | 92,198 | -0.53(-4.13%) |
Jul 13, 2020 | 12.46 | 12.80 | 12.46 | 12.72 | 109,083 | +0.62(+5.12%) |
Jul 10, 2020 | 12.10 | 12.18 | 11.95 | 12.10 | 35,900 | -0.16(-1.31%) |
Jul 09, 2020 | 12.41 | 12.43 | 12.23 | 12.26 | 36,586 | +0.11(+0.86%) |
Jul 08, 2020 | 12.07 | 12.20 | 12.02 | 12.15 | 43,715 | +0.39(+3.31%) |
Jul 07, 2020 | 11.69 | 12.09 | 11.63 | 11.77 | 69,267 | -0.08(-0.72%) |
Jul 06, 2020 | 11.69 | 12.21 | 11.69 | 11.85 | 19,998 | +0.15(+1.33%) |
Jul 02, 2020 | 11.34 | 11.80 | 11.34 | 11.70 | 19,100 | +0.66(+5.93%) |
Jul 01, 2020 | 11.06 | 11.13 | 11.00 | 11.04 | 12,185 | +0.01(+0.13%) |
Jun 30, 2020 | 11.00 | 11.06 | 10.93 | 11.03 | 13,735 | +0.13(+1.16%) |
Jun 29, 2020 | 10.89 | 11.25 | 10.47 | 10.90 | 20,846 | -0.29(-2.55%) |
Jun 26, 2020 | 11.25 | 11.25 | 11.17 | 11.19 | 22,600 | +0.15(+1.31%) |
Jun 25, 2020 | 10.79 | 11.09 | 10.79 | 11.04 | 45,546 | -0.08(-0.72%) |
Jun 24, 2020 | 10.79 | 11.18 | 10.79 | 11.12 | 41,141 | -0.06(-0.54%) |
Jun 23, 2020 | 11.14 | 11.20 | 11.14 | 11.18 | 11,895 | +0.10(+0.90%) |
Jun 22, 2020 | 10.75 | 11.11 | 10.75 | 11.08 | 19,394 | +0.17(+1.56%) |
Jun 19, 2020 | 10.85 | 11.06 | 10.75 | 10.91 | 18,100 | -0.05(-0.46%) |
Jun 18, 2020 | 11.00 | 11.00 | 10.95 | 10.96 | 9,445 | +0.06(+0.52%) |
Jun 17, 2020 | 10.90 | 10.94 | 10.89 | 10.90 | 15,570 | +0.14(+1.33%) |
Jun 16, 2020 | 10.67 | 10.91 | 10.67 | 10.76 | 22,930 | +0.07(+0.65%) |
Jun 15, 2020 | 10.31 | 10.74 | 10.31 | 10.69 | 34,387 | -0.12(-1.06%) |
Jun 12, 2020 | 10.84 | 10.92 | 10.73 | 10.80 | 24,900 | -0.10(-0.87%) |
Jun 11, 2020 | 11.10 | 11.20 | 10.76 | 10.90 | 32,818 | -0.37(-3.28%) |
Jun 10, 2020 | 10.87 | 11.30 | 10.87 | 11.27 | 52,656 | +0.07(+0.63%) |
Jun 09, 2020 | 10.98 | 11.20 | 10.77 | 11.20 | 49,072 | +0.37(+3.42%) |
Jun 08, 2020 | 10.69 | 11.05 | 10.69 | 10.83 | 74,649 | -0.19(-1.72%) |
Jun 05, 2020 | 11.00 | 11.09 | 10.99 | 11.02 | 43,300 | +0.23(+2.13%) |
Jun 04, 2020 | 10.73 | 10.81 | 10.70 | 10.79 | 20,213 | -0.09(-0.78%) |
Jun 03, 2020 | 10.80 | 10.91 | 10.77 | 10.88 | 40,156 | -0.02(-0.14%) |
Jun 02, 2020 | 10.40 | 11.00 | 10.40 | 10.89 | 42,598 | +0.17(+1.59%) |
Jun 01, 2020 | 10.37 | 11.21 | 10.37 | 10.72 | 24,657 | -0.23(-2.10%) |
May 29, 2020 | 10.69 | 10.95 | 10.69 | 10.95 | 27,800 | +0.12(+1.11%) |
May 28, 2020 | 11.15 | 11.15 | 10.79 | 10.83 | 15,374 | -0.07(-0.64%) |
May 27, 2020 | 10.85 | 11.00 | 10.85 | 10.90 | 34,739 | +0.19(+1.73%) |
May 26, 2020 | 10.62 | 10.87 | 10.62 | 10.71 | 33,882 | +0.38(+3.63%) |
May 22, 2020 | 10.42 | 10.42 | 10.30 | 10.34 | 59,000 | -0.21(-1.99%) |
May 21, 2020 | 10.94 | 10.94 | 10.49 | 10.55 | 82,005 | -0.69(-6.14%) |
May 20, 2020 | 11.34 | 11.37 | 11.16 | 11.24 | 84,629 | -0.06(-0.53%) |
May 19, 2020 | 11.41 | 11.66 | 11.30 | 11.30 | 81,184 | -0.05(-0.44%) |
May 18, 2020 | 11.23 | 11.44 | 11.23 | 11.35 | 44,140 | +0.53(+4.85%) |
May 15, 2020 | 11.00 | 11.00 | 10.74 | 10.82 | 30,700 | -0.21(-1.86%) |
May 14, 2020 | 10.84 | 11.03 | 10.83 | 11.03 | 44,590 | +0.03(+0.27%) |
May 13, 2020 | 11.10 | 11.17 | 10.95 | 11.00 | 31,052 | -0.25(-2.22%) |
May 12, 2020 | 11.04 | 11.37 | 11.04 | 11.25 | 40,214 | +0.05(+0.45%) |
May 11, 2020 | 11.24 | 11.25 | 11.16 | 11.20 | 32,141 | -0.06(-0.53%) |
May 08, 2020 | 11.19 | 11.27 | 11.19 | 11.26 | 15,000 | +0.37(+3.40%) |
May 07, 2020 | 10.89 | 10.91 | 10.83 | 10.89 | 29,419 | -0.01(-0.14%) |
May 06, 2020 | 10.65 | 10.96 | 10.65 | 10.90 | 30,500 | +0.24(+2.25%) |
May 05, 2020 | 10.68 | 10.69 | 10.65 | 10.66 | 23,551 | +0.00(+0.05%) |
May 04, 2020 | 10.24 | 10.66 | 10.24 | 10.66 | 21,858 | +0.25(+2.40%) |