Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.32 | 16.82 | 16.05 | 16.64 | 389,641 | +0.30(+1.84%) |
Mar 30, 2021 | 16.24 | 16.41 | 15.93 | 16.34 | 157,485 | +0.09(+0.55%) |
Mar 29, 2021 | 16.02 | 16.56 | 16.02 | 16.25 | 258,626 | -0.10(-0.61%) |
Mar 26, 2021 | 16.39 | 16.44 | 15.87 | 16.35 | 232,000 | +0.19(+1.18%) |
Mar 25, 2021 | 15.97 | 16.32 | 15.26 | 16.16 | 287,346 | +0.17(+1.06%) |
Mar 24, 2021 | 16.64 | 16.80 | 15.98 | 15.99 | 239,385 | -0.41(-2.50%) |
Mar 23, 2021 | 16.70 | 16.77 | 16.11 | 16.40 | 458,374 | -0.51(-3.02%) |
Mar 22, 2021 | 17.26 | 17.44 | 16.74 | 16.91 | 215,401 | -0.30(-1.74%) |
Mar 19, 2021 | 17.27 | 17.41 | 16.68 | 17.21 | 696,200 | -0.06(-0.35%) |
Mar 18, 2021 | 17.62 | 17.92 | 17.18 | 17.27 | 192,117 | -0.34(-1.93%) |
Mar 17, 2021 | 18.10 | 18.41 | 17.37 | 17.61 | 577,125 | -0.27(-1.51%) |
Mar 16, 2021 | 17.90 | 18.40 | 17.48 | 17.88 | 701,832 | -0.09(-0.50%) |
Mar 15, 2021 | 17.24 | 18.21 | 17.24 | 17.97 | 300,356 | +0.62(+3.60%) |
Mar 12, 2021 | 17.45 | 17.61 | 17.19 | 17.34 | 220,800 | -0.07(-0.37%) |
Mar 11, 2021 | 17.10 | 17.41 | 17.00 | 17.41 | 264,753 | +0.40(+2.35%) |
Mar 10, 2021 | 17.24 | 17.45 | 16.96 | 17.01 | 291,258 | +0.12(+0.71%) |
Mar 09, 2021 | 16.96 | 17.26 | 16.72 | 16.89 | 289,760 | +0.03(+0.18%) |
Mar 08, 2021 | 16.72 | 17.28 | 16.47 | 16.86 | 256,859 | +0.45(+2.74%) |
Mar 05, 2021 | 16.90 | 16.90 | 15.80 | 16.41 | 407,000 | -0.18(-1.08%) |
Mar 04, 2021 | 17.57 | 17.91 | 16.45 | 16.59 | 373,466 | -0.94(-5.36%) |
Mar 03, 2021 | 17.70 | 18.09 | 17.44 | 17.53 | 310,352 | +0.08(+0.46%) |
Mar 02, 2021 | 17.06 | 17.75 | 16.93 | 17.45 | 269,242 | +0.44(+2.59%) |
Mar 01, 2021 | 16.57 | 17.42 | 15.81 | 17.01 | 350,057 | +0.81(+5.00%) |
Feb 26, 2021 | 17.08 | 17.14 | 16.02 | 16.20 | 404,300 | -0.84(-4.93%) |
Feb 25, 2021 | 17.05 | 18.41 | 16.90 | 17.04 | 643,504 | +0.54(+3.24%) |
Feb 24, 2021 | 16.12 | 16.80 | 16.12 | 16.50 | 212,037 | +0.38(+2.39%) |
Feb 23, 2021 | 16.16 | 16.27 | 15.74 | 16.12 | 201,616 | -0.20(-1.23%) |
Feb 22, 2021 | 16.34 | 16.44 | 15.90 | 16.32 | 295,473 | +0.14(+0.87%) |
Feb 19, 2021 | 15.92 | 16.34 | 15.84 | 16.18 | 577,100 | +0.38(+2.41%) |
Feb 18, 2021 | 16.74 | 16.74 | 15.66 | 15.80 | 411,081 | -0.87(-5.22%) |
Feb 17, 2021 | 16.90 | 17.34 | 16.00 | 16.67 | 495,517 | -0.73(-4.20%) |
Feb 16, 2021 | 17.39 | 17.60 | 17.12 | 17.40 | 330,126 | +0.28(+1.64%) |
Feb 12, 2021 | 17.10 | 17.25 | 16.86 | 17.12 | 253,400 | -0.09(-0.52%) |
Feb 11, 2021 | 17.24 | 17.69 | 16.73 | 17.21 | 346,054 | -0.01(-0.06%) |
Feb 10, 2021 | 17.42 | 17.47 | 16.93 | 17.22 | 502,229 | -0.21(-1.20%) |
Feb 09, 2021 | 17.50 | 17.50 | 17.01 | 17.43 | 471,109 | -0.12(-0.68%) |
Feb 08, 2021 | 17.32 | 17.74 | 17.09 | 17.55 | 293,751 | +0.27(+1.56%) |
Feb 05, 2021 | 17.66 | 17.67 | 17.14 | 17.28 | 436,900 | -0.31(-1.76%) |
Feb 04, 2021 | 17.34 | 17.59 | 17.12 | 17.59 | 308,635 | +0.22(+1.27%) |
Feb 03, 2021 | 17.68 | 17.89 | 17.25 | 17.37 | 248,179 | -0.33(-1.86%) |
Feb 02, 2021 | 17.78 | 18.00 | 17.54 | 17.70 | 359,438 | +0.22(+1.26%) |
Feb 01, 2021 | 16.56 | 17.70 | 16.53 | 17.48 | 732,792 | +0.92(+5.56%) |
Jan 29, 2021 | 16.65 | 16.87 | 16.26 | 16.56 | 523,700 | -0.11(-0.66%) |
Jan 28, 2021 | 16.84 | 17.06 | 16.42 | 16.67 | 561,425 | -0.14(-0.83%) |
Jan 27, 2021 | 16.60 | 17.06 | 16.35 | 16.81 | 516,636 | -0.27(-1.58%) |
Jan 26, 2021 | 17.37 | 17.73 | 16.93 | 17.08 | 204,436 | -0.21(-1.21%) |
Jan 25, 2021 | 16.92 | 17.32 | 16.75 | 17.29 | 258,810 | +0.20(+1.17%) |
Jan 22, 2021 | 16.92 | 17.14 | 16.69 | 17.09 | 321,900 | -0.04(-0.23%) |
Jan 21, 2021 | 17.40 | 17.64 | 17.02 | 17.13 | 198,262 | -0.19(-1.10%) |
Jan 20, 2021 | 16.83 | 17.35 | 16.77 | 17.32 | 236,007 | +0.47(+2.79%) |
Jan 19, 2021 | 16.77 | 16.95 | 16.10 | 16.85 | 252,450 | +0.25(+1.51%) |
Jan 15, 2021 | 16.08 | 16.65 | 15.88 | 16.60 | 752,100 | +0.30(+1.84%) |
Jan 14, 2021 | 16.15 | 16.44 | 16.08 | 16.30 | 312,542 | +0.22(+1.37%) |
Jan 13, 2021 | 16.18 | 16.25 | 15.92 | 16.08 | 209,106 | -0.22(-1.35%) |
Jan 12, 2021 | 16.12 | 16.47 | 16.00 | 16.30 | 300,235 | +0.17(+1.05%) |
Jan 11, 2021 | 15.89 | 16.54 | 15.84 | 16.13 | 705,802 | +0.08(+0.50%) |
Jan 08, 2021 | 15.97 | 16.15 | 15.59 | 16.05 | 314,200 | +0.28(+1.78%) |
Jan 07, 2021 | 16.05 | 16.56 | 15.47 | 15.77 | 377,315 | -0.07(-0.44%) |
Jan 06, 2021 | 14.96 | 16.18 | 14.94 | 15.84 | 541,440 | +0.88(+5.88%) |
Jan 05, 2021 | 15.00 | 15.33 | 14.75 | 14.96 | 374,860 | -0.04(-0.27%) |
Jan 04, 2021 | 15.91 | 16.05 | 14.86 | 15.00 | 466,687 | -0.91(-5.72%) |
Dec 31, 2020 | 15.91 | 15.91 | 15.91 | 1,125,110 | -0.13(-0.81%) | |
Dec 30, 2020 | 14.66 | 16.20 | 14.55 | 16.04 | 1,125,110 | +1.38(+9.41%) |
Dec 29, 2020 | 15.16 | 15.16 | 14.58 | 14.66 | 245,688 | -0.41(-2.72%) |
Dec 28, 2020 | 15.26 | 15.31 | 15.03 | 15.07 | 321,871 | +0.01(+0.07%) |
Dec 24, 2020 | 14.73 | 15.07 | 14.73 | 15.06 | 142,200 | +0.46(+3.15%) |
Dec 23, 2020 | 14.55 | 15.26 | 14.36 | 14.60 | 339,670 | +0.25(+1.74%) |
Dec 22, 2020 | 13.74 | 14.41 | 13.55 | 14.35 | 394,281 | +0.63(+4.59%) |
Dec 21, 2020 | 13.79 | 13.81 | 13.50 | 13.72 | 296,812 | -0.16(-1.15%) |
Dec 18, 2020 | 13.83 | 14.06 | 13.69 | 13.88 | 761,500 | +0.11(+0.80%) |
Dec 17, 2020 | 13.55 | 13.80 | 13.41 | 13.77 | 268,641 | +0.20(+1.47%) |
Dec 16, 2020 | 13.70 | 13.78 | 13.52 | 13.57 | 205,414 | -0.02(-0.15%) |
Dec 15, 2020 | 13.25 | 13.66 | 13.00 | 13.59 | 238,884 | +0.45(+3.42%) |
Dec 14, 2020 | 13.42 | 13.51 | 13.01 | 13.14 | 308,359 | -0.06(-0.45%) |
Dec 11, 2020 | 13.26 | 13.45 | 12.95 | 13.20 | 341,100 | -0.28(-2.08%) |
Dec 10, 2020 | 13.72 | 14.11 | 13.31 | 13.48 | 465,987 | -0.38(-2.74%) |
Dec 09, 2020 | 13.75 | 14.06 | 13.54 | 13.86 | 616,222 | +0.27(+1.99%) |
Dec 08, 2020 | 13.09 | 13.66 | 13.04 | 13.59 | 331,070 | +0.39(+2.95%) |
Dec 07, 2020 | 12.96 | 13.43 | 12.68 | 13.20 | 194,299 | +0.13(+0.99%) |
Dec 04, 2020 | 12.81 | 13.10 | 12.70 | 13.07 | 303,800 | +0.39(+3.08%) |
Dec 03, 2020 | 13.10 | 13.13 | 12.60 | 12.68 | 264,861 | -0.42(-3.21%) |
Dec 02, 2020 | 13.01 | 13.34 | 13.01 | 13.10 | 321,339 | -0.10(-0.76%) |
Dec 01, 2020 | 13.19 | 13.27 | 13.00 | 13.20 | 268,016 | +0.16(+1.23%) |
Nov 30, 2020 | 13.65 | 13.68 | 12.95 | 13.04 | 270,359 | -0.65(-4.75%) |
Nov 27, 2020 | 13.64 | 13.81 | 13.46 | 13.69 | 102,500 | +0.07(+0.51%) |
Nov 25, 2020 | 13.64 | 13.86 | 13.40 | 13.62 | 156,700 | -0.04(-0.29%) |
Nov 24, 2020 | 13.27 | 13.89 | 13.04 | 13.66 | 384,385 | +0.61(+4.67%) |
Nov 23, 2020 | 12.75 | 13.12 | 12.75 | 13.05 | 293,290 | +0.41(+3.24%) |
Nov 20, 2020 | 12.42 | 12.65 | 12.31 | 12.64 | 247,200 | +0.09(+0.72%) |
Nov 19, 2020 | 12.30 | 12.87 | 12.28 | 12.55 | 182,430 | -0.19(-1.49%) |
Nov 18, 2020 | 12.82 | 13.03 | 12.27 | 12.74 | 292,155 | -0.08(-0.62%) |
Nov 17, 2020 | 12.16 | 12.82 | 12.09 | 12.82 | 309,740 | +0.46(+3.72%) |
Nov 16, 2020 | 12.31 | 12.53 | 12.18 | 12.36 | 239,937 | +0.35(+2.91%) |
Nov 13, 2020 | 12.29 | 12.29 | 11.80 | 12.01 | 241,000 | +0.22(+1.87%) |
Nov 12, 2020 | 11.92 | 12.01 | 11.67 | 11.79 | 347,522 | -0.26(-2.16%) |
Nov 11, 2020 | 11.81 | 12.25 | 11.78 | 12.05 | 330,051 | -0.03(-0.25%) |
Nov 10, 2020 | 13.12 | 13.12 | 11.54 | 12.08 | 612,907 | -0.62(-4.88%) |
Nov 09, 2020 | 12.53 | 13.89 | 11.25 | 12.70 | 713,167 | +1.72(+15.66%) |
Nov 06, 2020 | 10.92 | 11.14 | 10.73 | 10.98 | 257,800 | +0.10(+0.92%) |
Nov 05, 2020 | 10.48 | 11.01 | 10.48 | 10.88 | 438,087 | +0.39(+3.72%) |
Nov 04, 2020 | 10.35 | 10.73 | 10.26 | 10.49 | 451,845 | -0.04(-0.43%) |
Nov 03, 2020 | 10.26 | 10.96 | 10.26 | 10.54 | 591,751 | +0.44(+4.36%) |
Nov 02, 2020 | 10.04 | 10.50 | 9.860 | 10.10 | 465,211 | +0.15(+1.46%) |
Oct 30, 2020 | 10.27 | 10.47 | 9.880 | 9.950 | 445,400 | -0.33(-3.21%) |
Oct 29, 2020 | 10.55 | 10.88 | 10.09 | 10.28 | 288,131 | -0.52(-4.81%) |
Oct 28, 2020 | 10.77 | 10.82 | 10.39 | 10.80 | 586,204 | -0.20(-1.82%) |
Oct 27, 2020 | 10.76 | 11.16 | 10.76 | 11.00 | 308,762 | -0.11(-0.99%) |
Oct 26, 2020 | 10.74 | 11.14 | 10.74 | 11.11 | 272,971 | +0.01(+0.09%) |
Oct 23, 2020 | 11.05 | 11.19 | 10.93 | 11.10 | 227,800 | +0.16(+1.46%) |
Oct 22, 2020 | 10.61 | 10.98 | 10.50 | 10.94 | 280,969 | +0.34(+3.21%) |
Oct 21, 2020 | 10.77 | 10.80 | 10.49 | 10.60 | 179,698 | -0.16(-1.49%) |
Oct 20, 2020 | 10.58 | 10.84 | 10.58 | 10.76 | 227,247 | +0.26(+2.48%) |
Oct 19, 2020 | 10.35 | 10.67 | 10.25 | 10.50 | 261,406 | +0.15(+1.45%) |
Oct 16, 2020 | 10.36 | 10.57 | 10.24 | 10.35 | 181,400 | -0.06(-0.58%) |
Oct 15, 2020 | 10.17 | 10.45 | 10.14 | 10.41 | 168,529 | +0.10(+0.97%) |
Oct 14, 2020 | 10.36 | 10.47 | 10.29 | 10.31 | 155,778 | -0.07(-0.67%) |
Oct 13, 2020 | 10.45 | 10.46 | 10.27 | 10.38 | 160,424 | -0.15(-1.42%) |
Oct 12, 2020 | 10.87 | 10.87 | 10.51 | 10.53 | 303,060 | -0.30(-2.77%) |
Oct 09, 2020 | 11.03 | 11.15 | 10.77 | 10.83 | 202,000 | -0.08(-0.73%) |
Oct 08, 2020 | 10.55 | 11.00 | 10.55 | 10.91 | 274,597 | +0.50(+4.80%) |
Oct 07, 2020 | 10.12 | 10.46 | 10.12 | 10.41 | 303,845 | +0.30(+2.97%) |
Oct 06, 2020 | 10.19 | 10.39 | 9.910 | 10.11 | 677,121 | +0.04(+0.40%) |
Oct 05, 2020 | 9.700 | 10.09 | 9.700 | 10.07 | 354,686 | +0.38(+3.92%) |
Oct 02, 2020 | 9.230 | 9.760 | 9.150 | 9.690 | 349,200 | +0.22(+2.32%) |
Oct 01, 2020 | 9.420 | 9.510 | 9.170 | 9.470 | 319,249 | +0.05(+0.53%) |
Sep 30, 2020 | 9.400 | 9.710 | 9.321 | 9.420 | 468,929 | +0.10(+1.07%) |
Sep 29, 2020 | 9.030 | 9.400 | 9.020 | 9.320 | 451,035 | +0.24(+2.64%) |
Sep 28, 2020 | 8.970 | 9.270 | 8.970 | 9.080 | 330,491 | +0.26(+2.95%) |
Sep 25, 2020 | 8.640 | 8.930 | 8.370 | 8.820 | 250,900 | +0.00(+0.00%) |
Sep 24, 2020 | 8.930 | 8.990 | 8.670 | 8.820 | 197,383 | -0.16(-1.78%) |
Sep 23, 2020 | 9.130 | 9.440 | 8.960 | 8.980 | 267,341 | -0.18(-1.97%) |
Sep 22, 2020 | 9.120 | 9.325 | 8.870 | 9.160 | 450,318 | +0.12(+1.33%) |
Sep 21, 2020 | 8.950 | 9.160 | 8.690 | 9.040 | 433,932 | +0.04(+0.50%) |
Sep 18, 2020 | 9.340 | 9.490 | 8.900 | 8.995 | 841,500 | -0.35(-3.69%) |
Sep 17, 2020 | 9.430 | 9.495 | 9.160 | 9.340 | 352,664 | -0.29(-3.01%) |
Sep 16, 2020 | 9.510 | 9.840 | 9.270 | 9.630 | 324,532 | +0.15(+1.58%) |
Sep 15, 2020 | 9.920 | 10.21 | 9.475 | 9.480 | 273,909 | -0.39(-3.95%) |
Sep 14, 2020 | 10.07 | 10.10 | 9.790 | 9.870 | 244,527 | -0.13(-1.30%) |
Sep 11, 2020 | 10.06 | 10.12 | 9.880 | 10.00 | 303,800 | -0.10(-0.99%) |
Sep 10, 2020 | 10.70 | 10.89 | 10.08 | 10.10 | 289,842 | -0.49(-4.63%) |
Sep 09, 2020 | 10.79 | 10.99 | 10.33 | 10.59 | 312,901 | -0.13(-1.21%) |
Sep 08, 2020 | 11.18 | 11.66 | 10.71 | 10.72 | 481,053 | -1.13(-9.54%) |
Sep 04, 2020 | 12.44 | 12.44 | 11.67 | 11.85 | 271,800 | -0.36(-2.95%) |
Sep 03, 2020 | 12.09 | 12.41 | 12.09 | 12.21 | 440,424 | +0.10(+0.83%) |
Sep 02, 2020 | 11.69 | 12.14 | 11.54 | 12.11 | 389,952 | +0.40(+3.42%) |
Sep 01, 2020 | 11.90 | 11.90 | 11.59 | 11.71 | 357,171 | -0.22(-1.84%) |
Aug 31, 2020 | 11.94 | 12.03 | 11.66 | 11.93 | 486,158 | -0.05(-0.42%) |
Aug 28, 2020 | 12.06 | 12.17 | 11.78 | 11.98 | 355,800 | -0.06(-0.50%) |
Aug 27, 2020 | 12.01 | 12.31 | 11.96 | 12.04 | 265,418 | +0.11(+0.92%) |
Aug 26, 2020 | 11.99 | 12.01 | 11.78 | 11.93 | 326,322 | -0.10(-0.83%) |
Aug 25, 2020 | 12.11 | 12.24 | 11.67 | 12.03 | 355,907 | -0.02(-0.17%) |
Aug 24, 2020 | 11.82 | 12.07 | 11.58 | 12.05 | 256,112 | +0.28(+2.38%) |
Aug 21, 2020 | 11.68 | 11.84 | 11.49 | 11.77 | 250,400 | -0.02(-0.17%) |
Aug 20, 2020 | 11.70 | 12.01 | 11.54 | 11.79 | 309,359 | -0.12(-1.01%) |
Aug 19, 2020 | 11.59 | 11.98 | 11.35 | 11.91 | 421,934 | +0.31(+2.67%) |
Aug 18, 2020 | 11.67 | 11.92 | 11.54 | 11.60 | 280,143 | -0.12(-1.02%) |
Aug 17, 2020 | 11.84 | 12.08 | 11.53 | 11.72 | 413,637 | -0.12(-1.01%) |
Aug 14, 2020 | 11.57 | 11.98 | 11.34 | 11.84 | 364,000 | +0.28(+2.42%) |
Aug 13, 2020 | 11.93 | 12.48 | 11.52 | 11.56 | 421,382 | -0.14(-1.20%) |
Aug 12, 2020 | 11.68 | 12.01 | 11.35 | 11.70 | 548,348 | +0.47(+4.19%) |
Aug 11, 2020 | 10.78 | 11.60 | 10.78 | 11.23 | 597,084 | +0.54(+5.05%) |
Aug 10, 2020 | 10.79 | 11.13 | 10.57 | 10.69 | 366,050 | -0.08(-0.74%) |
Aug 07, 2020 | 10.28 | 10.84 | 10.11 | 10.77 | 399,800 | +0.37(+3.56%) |
Aug 06, 2020 | 10.14 | 11.49 | 10.14 | 10.40 | 1,154,200 | +0.20(+1.96%) |
Aug 05, 2020 | 11.01 | 11.48 | 9.620 | 10.20 | 1,554,152 | -1.75(-14.64%) |
Aug 04, 2020 | 11.98 | 12.13 | 11.81 | 11.95 | 367,027 | -0.07(-0.54%) |
Aug 03, 2020 | 11.89 | 12.30 | 11.69 | 12.02 | 483,004 | +0.23(+1.91%) |
Jul 31, 2020 | 11.90 | 11.90 | 11.41 | 11.79 | 261,700 | -0.16(-1.34%) |
Jul 30, 2020 | 11.82 | 12.01 | 11.54 | 11.95 | 228,830 | -0.13(-1.08%) |
Jul 29, 2020 | 11.50 | 12.15 | 11.45 | 12.08 | 600,926 | +0.65(+5.69%) |
Jul 28, 2020 | 11.37 | 11.73 | 11.30 | 11.43 | 392,029 | +0.04(+0.35%) |
Jul 27, 2020 | 11.27 | 11.52 | 11.21 | 11.39 | 255,650 | +0.03(+0.26%) |
Jul 24, 2020 | 11.59 | 11.67 | 11.26 | 11.36 | 141,100 | -0.32(-2.74%) |
Jul 23, 2020 | 11.59 | 11.86 | 11.51 | 11.68 | 226,056 | +0.00(+0.00%) |
Jul 22, 2020 | 11.77 | 12.00 | 11.53 | 11.68 | 272,824 | -0.21(-1.81%) |
Jul 21, 2020 | 11.76 | 12.09 | 11.42 | 11.89 | 395,507 | +0.31(+2.72%) |
Jul 20, 2020 | 11.57 | 11.69 | 11.26 | 11.58 | 441,710 | -0.11(-0.94%) |
Jul 17, 2020 | 11.93 | 12.39 | 11.56 | 11.69 | 294,200 | -0.24(-2.01%) |
Jul 16, 2020 | 12.14 | 12.30 | 11.78 | 11.93 | 261,701 | -0.31(-2.53%) |
Jul 15, 2020 | 12.00 | 12.42 | 11.95 | 12.24 | 433,593 | +0.62(+5.34%) |
Jul 14, 2020 | 11.45 | 11.64 | 11.23 | 11.62 | 477,227 | +0.19(+1.66%) |
Jul 13, 2020 | 11.82 | 11.87 | 11.39 | 11.43 | 393,565 | -0.15(-1.30%) |
Jul 10, 2020 | 11.00 | 11.66 | 10.96 | 11.58 | 401,500 | +0.54(+4.89%) |
Jul 09, 2020 | 11.24 | 11.50 | 10.80 | 11.04 | 272,039 | -0.24(-2.13%) |
Jul 08, 2020 | 11.13 | 11.38 | 11.02 | 11.28 | 443,126 | +0.10(+0.89%) |
Jul 07, 2020 | 11.57 | 11.68 | 11.15 | 11.18 | 342,545 | -0.56(-4.77%) |
Jul 06, 2020 | 11.93 | 12.22 | 11.62 | 11.74 | 383,119 | +0.06(+0.51%) |
Jul 02, 2020 | 11.86 | 12.10 | 11.51 | 11.68 | 496,000 | +0.20(+1.74%) |
Jul 01, 2020 | 11.47 | 11.91 | 11.20 | 11.48 | 762,831 | +0.06(+0.53%) |
Jun 30, 2020 | 10.96 | 11.63 | 10.74 | 11.42 | 730,111 | +0.46(+4.20%) |
Jun 29, 2020 | 10.60 | 11.12 | 10.40 | 10.96 | 617,913 | +0.55(+5.28%) |
Jun 26, 2020 | 11.01 | 11.02 | 10.31 | 10.41 | 1,176,100 | -0.77(-6.85%) |
Jun 25, 2020 | 11.05 | 11.25 | 10.80 | 11.18 | 330,917 | +0.06(+0.49%) |
Jun 24, 2020 | 11.76 | 11.76 | 10.87 | 11.12 | 393,939 | -0.81(-6.79%) |
Jun 23, 2020 | 11.90 | 12.11 | 11.78 | 11.93 | 297,719 | +0.24(+2.05%) |
Jun 22, 2020 | 11.66 | 11.81 | 11.28 | 11.69 | 382,141 | +0.01(+0.09%) |
Jun 19, 2020 | 12.19 | 12.32 | 11.50 | 11.68 | 1,114,800 | -0.38(-3.11%) |
Jun 18, 2020 | 12.27 | 12.57 | 11.98 | 12.05 | 452,731 | -0.41(-3.25%) |
Jun 17, 2020 | 13.16 | 13.25 | 12.45 | 12.46 | 508,764 | -0.60(-4.59%) |
Jun 16, 2020 | 13.82 | 14.00 | 13.02 | 13.06 | 383,637 | -0.12(-0.91%) |
Jun 15, 2020 | 12.47 | 13.31 | 12.35 | 13.18 | 356,102 | +0.20(+1.50%) |
Jun 12, 2020 | 13.01 | 13.34 | 12.33 | 12.98 | 289,700 | +0.48(+3.88%) |
Jun 11, 2020 | 13.09 | 13.83 | 12.33 | 12.50 | 622,627 | -1.82(-12.71%) |
Jun 10, 2020 | 15.44 | 15.52 | 14.27 | 14.32 | 468,445 | -1.16(-7.49%) |
Jun 09, 2020 | 14.60 | 15.58 | 14.47 | 15.48 | 499,255 | +0.47(+3.13%) |
Jun 08, 2020 | 14.99 | 15.12 | 14.86 | 15.01 | 322,594 | +0.28(+1.90%) |
Jun 05, 2020 | 14.09 | 14.94 | 14.07 | 14.73 | 580,100 | +1.12(+8.23%) |
Jun 04, 2020 | 13.30 | 13.78 | 13.15 | 13.61 | 337,954 | +0.44(+3.34%) |
Jun 03, 2020 | 12.80 | 13.48 | 12.72 | 13.17 | 530,597 | +0.67(+5.36%) |
Jun 02, 2020 | 12.63 | 13.07 | 12.35 | 12.50 | 229,124 | +0.02(+0.16%) |
Jun 01, 2020 | 12.15 | 12.61 | 12.12 | 12.48 | 417,283 | +0.33(+2.72%) |
May 29, 2020 | 11.92 | 12.21 | 11.62 | 12.15 | 371,600 | +0.10(+0.79%) |
May 28, 2020 | 12.81 | 12.92 | 12.05 | 12.05 | 421,288 | -0.54(-4.25%) |
May 27, 2020 | 11.98 | 12.77 | 11.92 | 12.59 | 853,526 | +1.00(+8.63%) |
May 26, 2020 | 11.71 | 11.95 | 11.55 | 11.59 | 388,734 | +0.34(+3.02%) |
May 22, 2020 | 11.30 | 11.30 | 10.85 | 11.25 | 345,300 | -0.05(-0.44%) |
May 21, 2020 | 11.31 | 11.41 | 11.07 | 11.30 | 363,452 | -0.02(-0.18%) |
May 20, 2020 | 11.20 | 11.48 | 11.01 | 11.32 | 427,627 | +0.33(+3.00%) |
May 19, 2020 | 11.61 | 11.66 | 10.96 | 10.99 | 419,239 | -0.71(-6.07%) |
May 18, 2020 | 11.36 | 11.99 | 11.09 | 11.70 | 745,487 | +0.88(+8.08%) |
May 15, 2020 | 11.00 | 11.07 | 10.60 | 10.82 | 463,000 | -0.26(-2.30%) |
May 14, 2020 | 10.90 | 11.16 | 10.27 | 11.08 | 515,284 | -0.10(-0.89%) |
May 13, 2020 | 11.12 | 11.38 | 10.70 | 11.18 | 653,343 | -0.17(-1.50%) |
May 12, 2020 | 12.35 | 12.38 | 11.32 | 11.35 | 473,755 | -0.94(-7.65%) |
May 11, 2020 | 12.72 | 12.72 | 11.92 | 12.29 | 496,884 | -0.63(-4.88%) |
May 08, 2020 | 12.91 | 13.17 | 12.61 | 12.92 | 421,400 | +0.23(+1.81%) |
May 07, 2020 | 11.57 | 13.33 | 11.56 | 12.69 | 611,087 | +1.17(+10.16%) |
May 06, 2020 | 14.00 | 14.77 | 11.22 | 11.52 | 770,246 | -2.46(-17.60%) |
May 05, 2020 | 13.96 | 14.31 | 13.80 | 13.98 | 428,904 | +0.22(+1.60%) |
May 04, 2020 | 14.08 | 14.08 | 13.36 | 13.76 | 545,524 | -0.44(-3.10%) |
May 01, 2020 | 13.68 | 14.38 | 13.51 | 14.20 | 342,200 | +0.13(+0.92%) |
Apr 30, 2020 | 14.05 | 14.44 | 13.75 | 14.07 | 417,882 | -0.41(-2.83%) |
Apr 29, 2020 | 14.89 | 14.90 | 14.25 | 14.48 | 317,083 | -0.01(-0.07%) |
Apr 28, 2020 | 14.51 | 14.82 | 14.27 | 14.49 | 375,545 | +0.49(+3.50%) |
Apr 27, 2020 | 13.55 | 14.21 | 13.47 | 14.00 | 304,410 | +0.60(+4.48%) |
Apr 24, 2020 | 13.31 | 13.60 | 13.01 | 13.40 | 304,700 | +0.14(+1.06%) |
Apr 23, 2020 | 13.30 | 13.71 | 13.08 | 13.26 | 250,127 | -0.06(-0.45%) |
Apr 22, 2020 | 13.54 | 13.60 | 13.19 | 13.32 | 233,243 | +0.18(+1.37%) |
Apr 21, 2020 | 12.69 | 13.30 | 12.68 | 13.14 | 305,980 | -0.08(-0.61%) |
Apr 20, 2020 | 12.98 | 13.64 | 12.85 | 13.22 | 246,478 | -0.04(-0.30%) |
Apr 17, 2020 | 13.21 | 13.56 | 13.12 | 13.26 | 361,000 | +0.66(+5.24%) |
Apr 16, 2020 | 12.55 | 12.98 | 11.97 | 12.60 | 389,448 | +0.00(+0.00%) |
Apr 15, 2020 | 12.62 | 12.97 | 12.43 | 12.60 | 325,583 | -0.65(-4.91%) |
Apr 14, 2020 | 13.15 | 13.74 | 12.84 | 13.25 | 417,940 | +0.54(+4.25%) |
Apr 13, 2020 | 13.10 | 13.58 | 12.04 | 12.71 | 602,938 | -0.40(-3.05%) |
Apr 09, 2020 | 13.25 | 13.78 | 12.84 | 13.11 | 672,900 | +0.26(+2.02%) |
Apr 08, 2020 | 13.05 | 13.31 | 12.65 | 12.85 | 595,627 | +0.20(+1.58%) |
Apr 07, 2020 | 13.12 | 13.74 | 12.44 | 12.65 | 557,113 | +0.23(+1.85%) |
Apr 06, 2020 | 10.78 | 12.69 | 10.78 | 12.42 | 797,137 | +1.87(+17.73%) |
Apr 03, 2020 | 11.45 | 11.49 | 10.16 | 10.55 | 287,200 | -0.94(-8.18%) |
Apr 02, 2020 | 11.43 | 12.14 | 11.14 | 11.49 | 445,649 | +0.01(+0.09%) |