Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 10.78 | 10.88 | 10.45 | 10.61 | 100,281 | -0.28(-2.57%) |
Apr 29, 2021 | 11.22 | 11.33 | 10.67 | 10.89 | 76,021 | -0.11(-1.00%) |
Apr 28, 2021 | 10.78 | 11.22 | 10.56 | 11.00 | 101,530 | +0.28(+2.63%) |
Apr 27, 2021 | 11.77 | 11.86 | 10.57 | 10.72 | 266,532 | -0.72(-6.31%) |
Apr 26, 2021 | 11.66 | 11.77 | 11.00 | 11.44 | 174,586 | -0.22(-1.89%) |
Apr 23, 2021 | 10.34 | 13.20 | 10.23 | 11.66 | 1,035,563 | +1.43(+13.98%) |
Apr 22, 2021 | 10.23 | 10.78 | 10.12 | 10.23 | 110,544 | +0.11(+1.09%) |
Apr 21, 2021 | 9.680 | 10.56 | 9.570 | 10.12 | 66,255 | +0.22(+2.22%) |
Apr 20, 2021 | 10.01 | 10.12 | 9.570 | 9.900 | 117,632 | -0.13(-1.28%) |
Apr 19, 2021 | 10.66 | 10.66 | 9.912 | 10.03 | 59,995 | -0.43(-4.09%) |
Apr 16, 2021 | 10.45 | 10.56 | 9.992 | 10.46 | 104,745 | +0.05(+0.45%) |
Apr 15, 2021 | 11.11 | 11.22 | 10.25 | 10.41 | 108,822 | -0.59(-5.37%) |
Apr 14, 2021 | 10.89 | 11.22 | 10.67 | 11.00 | 70,739 | +0.33(+3.09%) |
Apr 13, 2021 | 10.78 | 11.00 | 10.56 | 10.67 | 59,041 | -0.16(-1.46%) |
Apr 12, 2021 | 11.44 | 11.44 | 10.34 | 10.83 | 223,992 | -0.61(-5.35%) |
Apr 09, 2021 | 11.00 | 11.77 | 11.00 | 11.44 | 109,163 | +0.44(+4.00%) |
Apr 08, 2021 | 11.22 | 11.44 | 11.00 | 11.00 | 108,625 | -0.11(-0.99%) |
Apr 07, 2021 | 11.77 | 11.88 | 11.00 | 11.11 | 111,658 | -0.55(-4.72%) |
Apr 06, 2021 | 11.88 | 12.10 | 11.55 | 11.66 | 77,739 | -0.33(-2.75%) |
Apr 05, 2021 | 12.76 | 12.87 | 11.88 | 11.99 | 145,060 | -0.77(-6.03%) |
Apr 01, 2021 | 12.32 | 12.76 | 11.88 | 12.76 | 157,918 | +0.00(+0.00%) |
Mar 31, 2021 | 12.43 | 13.42 | 12.21 | 12.76 | 165,666 | +0.55(+4.50%) |
Mar 30, 2021 | 12.21 | 12.54 | 11.88 | 12.21 | 104,034 | -0.11(-0.89%) |
Mar 29, 2021 | 12.65 | 12.98 | 12.21 | 12.32 | 89,104 | -0.61(-4.68%) |
Mar 26, 2021 | 13.53 | 13.75 | 11.88 | 12.93 | 194,690 | -0.27(-2.08%) |
Mar 25, 2021 | 12.65 | 13.42 | 12.54 | 13.20 | 120,379 | +0.33(+2.56%) |
Mar 24, 2021 | 13.97 | 14.08 | 12.87 | 12.87 | 133,285 | -1.10(-7.87%) |
Mar 23, 2021 | 14.85 | 14.85 | 13.75 | 13.97 | 124,219 | -0.99(-6.62%) |
Mar 22, 2021 | 14.96 | 15.29 | 14.52 | 14.96 | 147,991 | +0.22(+1.49%) |
Mar 19, 2021 | 15.29 | 15.73 | 14.63 | 14.74 | 176,872 | -0.11(-0.74%) |
Mar 18, 2021 | 16.06 | 16.06 | 14.85 | 14.85 | 170,893 | -1.32(-8.16%) |
Mar 17, 2021 | 16.50 | 16.94 | 15.40 | 16.17 | 342,153 | -0.77(-4.55%) |
Mar 16, 2021 | 14.96 | 16.94 | 14.30 | 16.94 | 706,058 | +2.20(+14.93%) |
Mar 15, 2021 | 14.63 | 14.96 | 14.30 | 14.74 | 60,716 | +0.00(+0.00%) |
Mar 12, 2021 | 14.41 | 14.85 | 14.08 | 14.74 | 79,254 | +0.11(+0.75%) |
Mar 11, 2021 | 14.85 | 15.07 | 13.86 | 14.63 | 161,103 | +0.44(+3.10%) |
Mar 10, 2021 | 14.52 | 14.74 | 13.86 | 14.19 | 70,258 | +0.11(+0.78%) |
Mar 09, 2021 | 13.86 | 14.63 | 13.64 | 14.08 | 58,339 | +0.55(+4.07%) |
Mar 08, 2021 | 13.64 | 14.19 | 13.20 | 13.53 | 98,117 | -0.11(-0.81%) |
Mar 05, 2021 | 13.81 | 14.05 | 12.32 | 13.64 | 174,209 | +0.11(+0.81%) |
Mar 04, 2021 | 14.52 | 14.96 | 12.87 | 13.53 | 227,092 | -1.10(-7.52%) |
Mar 03, 2021 | 15.51 | 15.84 | 14.63 | 14.63 | 89,571 | -1.10(-6.99%) |
Mar 02, 2021 | 15.29 | 16.17 | 14.85 | 15.73 | 136,714 | +0.44(+2.88%) |
Mar 01, 2021 | 15.07 | 15.73 | 15.07 | 15.29 | 86,221 | +0.44(+2.96%) |
Feb 26, 2021 | 15.40 | 15.95 | 14.74 | 14.85 | 108,300 | -0.55(-3.57%) |
Feb 25, 2021 | 16.39 | 16.72 | 15.29 | 15.40 | 109,909 | -0.99(-6.04%) |
Feb 24, 2021 | 15.84 | 17.05 | 15.73 | 16.39 | 102,313 | +0.77(+4.93%) |
Feb 23, 2021 | 15.73 | 16.72 | 14.74 | 15.62 | 233,680 | -1.43(-8.39%) |
Feb 22, 2021 | 17.71 | 18.04 | 17.05 | 17.05 | 122,585 | -0.88(-4.91%) |
Feb 19, 2021 | 17.60 | 19.03 | 17.60 | 17.93 | 178,200 | +0.22(+1.24%) |
Feb 18, 2021 | 17.49 | 18.24 | 16.73 | 17.71 | 185,457 | -0.55(-3.01%) |
Feb 17, 2021 | 18.70 | 19.03 | 17.60 | 18.26 | 197,186 | -0.77(-4.05%) |
Feb 16, 2021 | 19.58 | 19.80 | 18.37 | 19.03 | 251,908 | -0.22(-1.14%) |
Feb 12, 2021 | 19.25 | 20.46 | 18.38 | 19.25 | 212,263 | +0.55(+2.94%) |
Feb 11, 2021 | 20.79 | 21.01 | 17.60 | 18.70 | 363,150 | -1.21(-6.08%) |
Feb 10, 2021 | 20.35 | 20.68 | 17.60 | 19.91 | 581,570 | -1.32(-6.22%) |
Feb 09, 2021 | 16.72 | 21.78 | 16.72 | 21.23 | 1,207,330 | +4.95(+30.41%) |
Feb 08, 2021 | 15.84 | 16.28 | 15.51 | 16.28 | 392,036 | +1.21(+8.03%) |
Feb 05, 2021 | 15.29 | 15.40 | 14.63 | 15.07 | 119,781 | +0.11(+0.74%) |
Feb 04, 2021 | 14.85 | 15.40 | 14.19 | 14.96 | 212,240 | +0.77(+5.43%) |
Feb 03, 2021 | 13.86 | 14.85 | 13.75 | 14.19 | 180,420 | +0.55(+4.03%) |
Feb 02, 2021 | 14.08 | 14.19 | 13.31 | 13.64 | 82,095 | -0.11(-0.80%) |
Feb 01, 2021 | 13.97 | 14.19 | 13.09 | 13.75 | 123,914 | +0.55(+4.17%) |
Jan 29, 2021 | 13.75 | 14.30 | 12.98 | 13.20 | 157,381 | -0.88(-6.25%) |
Jan 28, 2021 | 13.86 | 14.19 | 13.64 | 14.08 | 109,508 | -0.11(-0.78%) |
Jan 27, 2021 | 14.85 | 15.07 | 13.75 | 14.19 | 210,056 | -1.54(-9.79%) |
Jan 26, 2021 | 16.28 | 16.28 | 14.85 | 15.73 | 242,903 | -0.33(-2.05%) |
Jan 25, 2021 | 15.62 | 16.50 | 14.85 | 16.06 | 231,214 | +0.44(+2.82%) |
Jan 22, 2021 | 14.85 | 15.73 | 14.42 | 15.62 | 151,545 | +0.55(+3.65%) |
Jan 21, 2021 | 14.41 | 15.62 | 14.08 | 15.07 | 257,797 | +0.99(+7.03%) |
Jan 20, 2021 | 13.75 | 14.52 | 13.53 | 14.08 | 216,234 | +0.66(+4.92%) |
Jan 19, 2021 | 12.86 | 13.53 | 12.86 | 13.42 | 120,991 | +0.22(+1.67%) |
Jan 15, 2021 | 13.64 | 13.64 | 12.76 | 13.20 | 97,554 | -0.22(-1.64%) |
Jan 14, 2021 | 14.08 | 14.08 | 12.98 | 13.42 | 143,716 | -0.33(-2.40%) |
Jan 13, 2021 | 12.98 | 14.30 | 12.98 | 13.75 | 394,084 | +0.77(+5.93%) |
Jan 12, 2021 | 12.32 | 12.98 | 12.32 | 12.98 | 169,648 | +0.66(+5.36%) |
Jan 11, 2021 | 12.10 | 12.54 | 11.88 | 12.32 | 132,179 | +0.22(+1.82%) |
Jan 08, 2021 | 11.88 | 12.21 | 11.55 | 12.10 | 97,145 | +0.33(+2.80%) |
Jan 07, 2021 | 11.88 | 12.21 | 11.55 | 11.77 | 98,233 | +0.00(+0.00%) |
Jan 06, 2021 | 11.55 | 12.32 | 11.44 | 11.77 | 169,878 | +0.22(+1.90%) |
Jan 05, 2021 | 11.11 | 12.10 | 11.11 | 11.55 | 173,442 | +0.22(+1.94%) |
Jan 04, 2021 | 11.44 | 11.44 | 11.00 | 11.33 | 75,839 | +0.22(+1.98%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 146,984 | +0.22(+2.02%) | |
Dec 30, 2020 | 10.12 | 11.22 | 10.12 | 10.89 | 146,984 | +0.48(+4.65%) |
Dec 29, 2020 | 10.56 | 10.67 | 10.01 | 10.41 | 152,626 | -0.19(-1.80%) |
Dec 28, 2020 | 11.11 | 11.22 | 10.50 | 10.60 | 168,331 | -0.51(-4.62%) |
Dec 24, 2020 | 11.22 | 11.33 | 11.00 | 11.11 | 44,136 | -0.11(-0.98%) |
Dec 23, 2020 | 11.00 | 11.44 | 10.89 | 11.22 | 98,749 | +0.22(+2.00%) |
Dec 22, 2020 | 11.11 | 11.33 | 11.00 | 11.00 | 84,458 | +0.00(+0.00%) |
Dec 21, 2020 | 11.33 | 11.55 | 11.00 | 11.00 | 101,429 | -0.11(-0.99%) |
Dec 18, 2020 | 11.77 | 11.88 | 11.00 | 11.11 | 179,900 | -0.55(-4.72%) |
Dec 17, 2020 | 11.44 | 11.88 | 11.22 | 11.66 | 84,070 | +0.22(+1.92%) |
Dec 16, 2020 | 11.99 | 12.10 | 11.00 | 11.44 | 190,773 | -0.55(-4.59%) |
Dec 15, 2020 | 12.54 | 12.65 | 11.88 | 11.99 | 113,228 | -0.44(-3.54%) |
Dec 14, 2020 | 12.65 | 12.65 | 12.32 | 12.43 | 85,513 | +0.11(+0.89%) |
Dec 11, 2020 | 12.76 | 13.09 | 12.21 | 12.32 | 114,527 | -0.77(-5.88%) |
Dec 10, 2020 | 12.87 | 13.09 | 12.10 | 13.09 | 127,724 | +0.00(+0.00%) |
Dec 09, 2020 | 13.53 | 13.75 | 12.87 | 13.09 | 142,953 | -0.22(-1.65%) |
Dec 08, 2020 | 13.75 | 13.86 | 12.76 | 13.31 | 149,439 | +0.00(+0.00%) |
Dec 07, 2020 | 12.98 | 13.64 | 12.87 | 13.31 | 239,983 | +0.44(+3.42%) |
Dec 04, 2020 | 11.99 | 13.20 | 11.88 | 12.87 | 217,681 | +0.99(+8.33%) |
Dec 03, 2020 | 11.55 | 12.10 | 11.55 | 11.88 | 111,637 | +0.44(+3.85%) |
Dec 02, 2020 | 11.55 | 11.66 | 11.22 | 11.44 | 59,828 | -0.33(-2.80%) |
Dec 01, 2020 | 11.88 | 11.99 | 11.55 | 11.77 | 91,029 | +0.22(+1.90%) |
Nov 30, 2020 | 11.77 | 11.77 | 11.33 | 11.55 | 96,288 | +0.00(+0.00%) |
Nov 27, 2020 | 11.00 | 11.77 | 11.00 | 11.55 | 96,336 | +0.61(+5.53%) |
Nov 25, 2020 | 11.55 | 11.66 | 10.62 | 10.95 | 111,363 | -0.28(-2.45%) |
Nov 24, 2020 | 10.51 | 11.44 | 10.45 | 11.22 | 183,201 | +0.84(+8.06%) |
Nov 23, 2020 | 10.23 | 10.94 | 10.12 | 10.38 | 96,648 | -0.16(-1.52%) |
Nov 20, 2020 | 10.35 | 10.98 | 10.03 | 10.54 | 63,963 | -0.36(-3.26%) |
Nov 19, 2020 | 10.78 | 10.93 | 10.31 | 10.90 | 49,992 | +0.16(+1.51%) |
Nov 18, 2020 | 10.65 | 10.95 | 10.65 | 10.74 | 66,897 | +0.08(+0.77%) |
Nov 17, 2020 | 11.11 | 11.11 | 10.58 | 10.65 | 81,504 | -0.46(-4.10%) |
Nov 16, 2020 | 10.35 | 11.11 | 10.26 | 11.11 | 141,147 | +0.74(+7.13%) |
Nov 13, 2020 | 10.47 | 10.56 | 10.18 | 10.37 | 78,054 | +0.03(+0.30%) |
Nov 12, 2020 | 10.23 | 10.56 | 9.900 | 10.34 | 76,767 | +0.06(+0.60%) |
Nov 11, 2020 | 9.741 | 10.32 | 9.727 | 10.28 | 102,927 | +0.38(+3.82%) |
Nov 10, 2020 | 9.570 | 9.900 | 9.460 | 9.900 | 70,896 | -0.22(-2.17%) |
Nov 09, 2020 | 9.922 | 10.47 | 9.900 | 10.12 | 90,297 | +0.38(+3.95%) |
Nov 06, 2020 | 9.999 | 10.09 | 9.694 | 9.735 | 38,918 | -0.35(-3.51%) |
Nov 05, 2020 | 9.790 | 10.22 | 9.700 | 10.09 | 53,716 | +0.31(+3.22%) |
Nov 04, 2020 | 9.955 | 10.11 | 9.680 | 9.775 | 44,653 | -0.21(-2.12%) |
Nov 03, 2020 | 9.444 | 10.03 | 9.144 | 9.986 | 75,019 | +0.64(+6.80%) |
Nov 02, 2020 | 9.570 | 9.680 | 9.130 | 9.350 | 71,120 | -0.03(-0.28%) |
Oct 30, 2020 | 9.680 | 9.743 | 9.240 | 9.376 | 113,109 | -0.19(-2.02%) |
Oct 29, 2020 | 9.350 | 9.680 | 9.130 | 9.570 | 116,149 | +0.33(+3.57%) |
Oct 28, 2020 | 9.570 | 9.570 | 9.240 | 9.240 | 155,900 | -0.50(-5.11%) |
Oct 27, 2020 | 10.12 | 10.22 | 9.621 | 9.737 | 86,875 | -0.38(-3.78%) |
Oct 26, 2020 | 10.67 | 10.67 | 9.900 | 10.12 | 112,260 | -0.44(-4.17%) |
Oct 23, 2020 | 10.95 | 10.95 | 10.34 | 10.56 | 115,254 | -0.33(-3.03%) |
Oct 22, 2020 | 11.11 | 11.11 | 10.45 | 10.89 | 118,826 | -0.22(-1.98%) |
Oct 21, 2020 | 11.44 | 11.44 | 11.00 | 11.11 | 172,803 | -0.44(-3.81%) |
Oct 20, 2020 | 11.88 | 11.88 | 11.44 | 11.55 | 82,948 | -0.11(-0.94%) |
Oct 19, 2020 | 11.88 | 12.10 | 11.66 | 11.66 | 71,266 | -0.44(-3.64%) |
Oct 16, 2020 | 11.88 | 12.10 | 11.88 | 12.10 | 46,072 | +0.11(+0.92%) |
Oct 15, 2020 | 11.88 | 12.10 | 11.66 | 11.99 | 73,199 | +0.00(+0.00%) |
Oct 14, 2020 | 11.99 | 12.21 | 11.88 | 11.99 | 54,741 | -0.11(-0.91%) |
Oct 13, 2020 | 11.99 | 12.10 | 11.77 | 12.10 | 72,519 | +0.11(+0.92%) |
Oct 12, 2020 | 12.21 | 12.32 | 11.77 | 11.99 | 111,028 | -0.22(-1.80%) |
Oct 09, 2020 | 12.32 | 12.43 | 12.10 | 12.21 | 96,227 | +0.00(+0.00%) |
Oct 08, 2020 | 12.10 | 12.32 | 11.99 | 12.21 | 95,431 | +0.11(+0.91%) |
Oct 07, 2020 | 11.99 | 12.43 | 11.77 | 12.10 | 144,308 | +0.22(+1.85%) |
Oct 06, 2020 | 12.21 | 12.32 | 11.77 | 11.88 | 158,093 | -0.33(-2.70%) |
Oct 05, 2020 | 11.77 | 12.76 | 11.66 | 12.21 | 206,153 | +0.55(+4.72%) |
Oct 02, 2020 | 11.55 | 11.88 | 11.44 | 11.66 | 97,154 | -0.11(-0.93%) |
Oct 01, 2020 | 11.77 | 11.99 | 11.44 | 11.77 | 151,123 | +0.00(+0.00%) |
Sep 30, 2020 | 11.55 | 11.88 | 11.44 | 11.77 | 138,902 | +0.22(+1.90%) |
Sep 29, 2020 | 11.99 | 11.99 | 11.33 | 11.55 | 139,344 | +0.00(+0.00%) |
Sep 28, 2020 | 11.99 | 11.99 | 11.33 | 11.55 | 202,716 | -0.22(-1.87%) |
Sep 25, 2020 | 12.21 | 12.21 | 11.33 | 11.77 | 287,500 | -0.33(-2.73%) |
Sep 24, 2020 | 12.76 | 12.76 | 11.22 | 12.10 | 601,869 | -1.10(-8.33%) |
Sep 23, 2020 | 14.30 | 14.41 | 12.43 | 13.20 | 1,683,104 | -5.28(-28.57%) |
Sep 22, 2020 | 18.04 | 20.79 | 17.93 | 18.48 | 1,747,891 | +2.97(+19.15%) |
Sep 21, 2020 | 13.97 | 16.50 | 13.20 | 15.51 | 216,039 | +1.38(+9.73%) |
Sep 18, 2020 | 14.08 | 14.41 | 13.64 | 14.13 | 57,390 | +0.38(+2.80%) |
Sep 17, 2020 | 13.86 | 14.30 | 13.64 | 13.75 | 33,421 | -0.44(-3.10%) |
Sep 16, 2020 | 13.53 | 14.63 | 13.42 | 14.19 | 85,679 | +0.77(+5.74%) |
Sep 15, 2020 | 13.31 | 13.75 | 13.20 | 13.42 | 43,561 | -0.11(-0.81%) |
Sep 14, 2020 | 13.20 | 13.75 | 12.98 | 13.53 | 66,665 | +0.00(+0.00%) |
Sep 11, 2020 | 14.19 | 14.63 | 13.31 | 13.53 | 123,500 | -1.32(-8.89%) |
Sep 10, 2020 | 15.18 | 17.82 | 14.30 | 14.85 | 1,595,781 | +1.32(+9.76%) |
Sep 09, 2020 | 13.20 | 13.64 | 12.87 | 13.53 | 150,183 | +0.66(+5.13%) |
Sep 08, 2020 | 12.76 | 13.49 | 12.32 | 12.87 | 40,463 | +0.00(+0.00%) |
Sep 04, 2020 | 13.53 | 13.53 | 12.10 | 12.87 | 76,409 | -0.55(-4.10%) |
Sep 03, 2020 | 13.75 | 13.75 | 13.20 | 13.42 | 74,789 | -0.11(-0.81%) |
Sep 02, 2020 | 14.74 | 14.85 | 13.31 | 13.53 | 99,950 | -1.21(-8.21%) |
Sep 01, 2020 | 14.30 | 14.96 | 13.86 | 14.74 | 75,500 | +0.33(+2.29%) |
Aug 31, 2020 | 14.74 | 14.96 | 14.08 | 14.41 | 41,586 | -0.11(-0.76%) |
Aug 28, 2020 | 15.07 | 15.29 | 14.30 | 14.52 | 63,454 | -0.55(-3.65%) |
Aug 27, 2020 | 15.95 | 16.14 | 14.79 | 15.07 | 94,154 | -1.21(-7.43%) |
Aug 26, 2020 | 16.72 | 16.83 | 15.07 | 16.28 | 96,466 | -0.55(-3.27%) |
Aug 25, 2020 | 17.05 | 17.16 | 16.83 | 16.83 | 19,940 | -0.33(-1.92%) |
Aug 24, 2020 | 17.38 | 17.71 | 16.72 | 17.16 | 52,572 | -0.33(-1.89%) |
Aug 21, 2020 | 17.82 | 17.82 | 16.72 | 17.49 | 35,645 | -0.22(-1.24%) |
Aug 20, 2020 | 17.82 | 18.37 | 17.60 | 17.71 | 40,938 | +0.22(+1.26%) |
Aug 19, 2020 | 17.82 | 17.93 | 16.61 | 17.49 | 49,197 | -0.33(-1.85%) |
Aug 18, 2020 | 17.71 | 17.99 | 17.38 | 17.82 | 22,200 | +0.22(+1.25%) |
Aug 17, 2020 | 18.04 | 18.15 | 17.38 | 17.60 | 48,501 | -0.77(-4.19%) |
Aug 14, 2020 | 18.04 | 18.59 | 17.27 | 18.37 | 54,463 | +0.44(+2.45%) |
Aug 13, 2020 | 18.15 | 18.43 | 17.71 | 17.93 | 36,061 | -0.55(-2.98%) |
Aug 12, 2020 | 19.14 | 19.25 | 18.15 | 18.48 | 33,805 | -0.66(-3.45%) |
Aug 11, 2020 | 19.03 | 20.57 | 18.70 | 19.14 | 84,622 | +0.11(+0.58%) |
Aug 10, 2020 | 18.48 | 19.25 | 18.37 | 19.03 | 36,210 | +0.66(+3.59%) |
Aug 07, 2020 | 18.37 | 18.70 | 17.71 | 18.37 | 42,236 | -0.11(-0.60%) |
Aug 06, 2020 | 19.80 | 19.80 | 18.15 | 18.48 | 54,436 | -1.65(-8.20%) |
Aug 05, 2020 | 19.80 | 20.02 | 19.47 | 20.13 | 26,846 | +0.44(+2.23%) |
Aug 04, 2020 | 19.14 | 19.80 | 19.14 | 19.69 | 26,431 | +0.33(+1.70%) |
Aug 03, 2020 | 19.36 | 19.80 | 18.92 | 19.36 | 44,884 | +0.44(+2.33%) |
Jul 31, 2020 | 19.36 | 19.69 | 18.70 | 18.92 | 36,790 | -0.55(-2.82%) |
Jul 30, 2020 | 19.80 | 19.91 | 18.81 | 19.47 | 47,512 | -0.33(-1.67%) |
Jul 29, 2020 | 19.69 | 20.30 | 19.47 | 19.80 | 28,014 | +0.11(+0.56%) |
Jul 28, 2020 | 20.35 | 20.57 | 19.58 | 19.69 | 40,188 | -0.77(-3.76%) |
Jul 27, 2020 | 20.24 | 20.78 | 20.02 | 20.46 | 18,959 | +0.22(+1.09%) |
Jul 24, 2020 | 21.23 | 21.34 | 20.13 | 20.24 | 22,909 | -1.21(-5.64%) |
Jul 23, 2020 | 21.67 | 22.05 | 21.34 | 21.45 | 16,335 | -0.11(-0.51%) |
Jul 22, 2020 | 22.66 | 22.66 | 21.45 | 21.56 | 27,790 | -0.88(-3.92%) |
Jul 21, 2020 | 22.44 | 22.99 | 22.00 | 22.44 | 33,743 | +0.22(+0.99%) |
Jul 20, 2020 | 22.55 | 23.32 | 22.00 | 22.22 | 38,095 | -0.66(-2.88%) |
Jul 17, 2020 | 21.12 | 23.21 | 21.12 | 22.88 | 73,063 | +1.76(+8.33%) |
Jul 16, 2020 | 19.91 | 21.34 | 19.80 | 21.12 | 54,887 | +0.88(+4.35%) |
Jul 15, 2020 | 19.80 | 20.57 | 19.47 | 20.24 | 48,643 | +0.99(+5.14%) |
Jul 14, 2020 | 19.14 | 19.47 | 18.92 | 19.25 | 41,715 | +0.33(+1.74%) |
Jul 13, 2020 | 19.58 | 20.46 | 18.81 | 18.92 | 83,741 | -0.55(-2.82%) |
Jul 10, 2020 | 19.36 | 20.24 | 18.70 | 19.47 | 153,027 | +0.11(+0.57%) |
Jul 09, 2020 | 20.35 | 20.57 | 18.92 | 19.36 | 53,478 | -0.88(-4.35%) |
Jul 08, 2020 | 20.68 | 20.79 | 19.58 | 20.24 | 47,254 | -0.44(-2.13%) |
Jul 07, 2020 | 20.90 | 20.90 | 20.24 | 20.68 | 29,148 | -0.33(-1.57%) |
Jul 06, 2020 | 21.01 | 21.67 | 20.24 | 21.01 | 44,296 | -0.22(-1.04%) |
Jul 02, 2020 | 21.56 | 21.89 | 20.35 | 21.23 | 46,018 | -0.11(-0.52%) |
Jul 01, 2020 | 21.12 | 21.77 | 20.24 | 21.34 | 53,569 | -0.11(-0.51%) |
Jun 30, 2020 | 22.22 | 22.22 | 21.01 | 21.45 | 62,203 | +0.22(+1.04%) |
Jun 29, 2020 | 20.35 | 21.45 | 19.80 | 21.23 | 72,291 | +1.54(+7.82%) |
Jun 26, 2020 | 21.56 | 21.73 | 19.69 | 19.69 | 134,745 | -2.09(-9.60%) |
Jun 25, 2020 | 21.67 | 22.33 | 21.12 | 21.78 | 39,398 | +0.11(+0.51%) |
Jun 24, 2020 | 22.00 | 22.44 | 21.12 | 21.67 | 38,112 | -0.33(-1.50%) |
Jun 23, 2020 | 22.11 | 22.99 | 22.00 | 22.00 | 26,650 | -0.33(-1.48%) |
Jun 22, 2020 | 22.00 | 22.44 | 21.67 | 22.33 | 24,810 | +0.11(+0.50%) |
Jun 19, 2020 | 22.00 | 22.71 | 22.00 | 22.22 | 52,518 | +0.22(+1.00%) |
Jun 18, 2020 | 22.33 | 22.44 | 21.89 | 22.00 | 18,904 | -0.33(-1.48%) |
Jun 17, 2020 | 22.66 | 22.88 | 22.22 | 22.33 | 20,903 | -0.55(-2.40%) |
Jun 16, 2020 | 22.55 | 23.21 | 22.22 | 22.88 | 27,540 | +0.44(+1.96%) |
Jun 15, 2020 | 21.45 | 22.99 | 20.90 | 22.44 | 74,495 | +0.44(+2.00%) |
Jun 12, 2020 | 22.55 | 22.88 | 21.01 | 22.00 | 63,945 | -0.44(-1.96%) |
Jun 11, 2020 | 22.22 | 22.99 | 21.67 | 22.44 | 62,569 | -0.88(-3.77%) |
Jun 10, 2020 | 23.43 | 24.20 | 23.10 | 23.32 | 21,853 | -0.22(-0.93%) |
Jun 09, 2020 | 23.98 | 24.09 | 23.32 | 23.54 | 25,391 | -0.44(-1.83%) |
Jun 08, 2020 | 23.10 | 24.42 | 22.88 | 23.98 | 54,032 | +0.88(+3.81%) |
Jun 05, 2020 | 22.99 | 23.76 | 22.88 | 23.10 | 46,545 | +0.33(+1.45%) |
Jun 04, 2020 | 23.21 | 23.65 | 22.11 | 22.77 | 59,536 | -0.44(-1.90%) |
Jun 03, 2020 | 23.43 | 24.09 | 23.10 | 23.21 | 35,931 | -0.11(-0.47%) |
Jun 02, 2020 | 23.21 | 23.54 | 22.39 | 23.32 | 31,602 | +0.33(+1.44%) |
Jun 01, 2020 | 23.54 | 23.65 | 22.77 | 22.99 | 44,262 | -0.55(-2.34%) |
May 29, 2020 | 23.76 | 23.98 | 22.88 | 23.54 | 32,363 | +0.00(+0.00%) |
May 28, 2020 | 23.76 | 24.75 | 23.43 | 23.54 | 63,616 | +0.00(+0.00%) |
May 27, 2020 | 22.77 | 23.87 | 22.00 | 23.54 | 51,857 | +0.99(+4.39%) |
May 26, 2020 | 23.76 | 23.87 | 22.33 | 22.55 | 48,111 | -0.77(-3.30%) |
May 22, 2020 | 22.99 | 23.65 | 22.50 | 23.32 | 88,009 | +0.44(+1.92%) |
May 21, 2020 | 22.33 | 23.10 | 21.89 | 22.88 | 88,936 | +0.55(+2.46%) |
May 20, 2020 | 22.00 | 22.99 | 21.78 | 22.33 | 42,166 | +0.66(+3.05%) |
May 19, 2020 | 22.33 | 22.66 | 21.56 | 21.67 | 63,583 | -0.77(-3.43%) |
May 18, 2020 | 23.32 | 23.43 | 22.00 | 22.44 | 65,361 | +0.11(+0.49%) |
May 15, 2020 | 22.33 | 22.82 | 21.78 | 22.33 | 43,090 | +0.33(+1.50%) |
May 14, 2020 | 22.88 | 22.88 | 21.45 | 22.00 | 66,947 | -0.99(-4.31%) |
May 13, 2020 | 24.75 | 24.97 | 22.55 | 22.99 | 65,046 | -1.43(-5.86%) |
May 12, 2020 | 26.07 | 26.07 | 24.31 | 24.42 | 80,494 | -2.31(-8.64%) |
May 11, 2020 | 25.63 | 27.17 | 25.08 | 26.73 | 68,514 | +1.10(+4.29%) |
May 08, 2020 | 26.40 | 26.51 | 24.86 | 25.63 | 74,545 | +0.99(+4.02%) |
May 07, 2020 | 26.51 | 26.84 | 24.53 | 24.64 | 46,391 | -2.09(-7.82%) |
May 06, 2020 | 25.85 | 27.83 | 25.41 | 26.73 | 90,280 | +1.54(+6.11%) |
May 05, 2020 | 24.20 | 25.85 | 23.98 | 25.19 | 95,440 | +1.10(+4.57%) |
May 04, 2020 | 23.54 | 24.20 | 22.44 | 24.09 | 73,264 | +0.33(+1.39%) |