Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.12 | 14.26 | 13.92 | 13.96 | 336,035 | -0.11(-0.80%) |
Mar 30, 2021 | 14.19 | 14.22 | 13.86 | 14.07 | 241,461 | -0.12(-0.85%) |
Mar 29, 2021 | 14.65 | 14.76 | 14.17 | 14.19 | 298,947 | -0.55(-3.76%) |
Mar 26, 2021 | 14.74 | 15.10 | 14.58 | 14.75 | 221,459 | +0.09(+0.59%) |
Mar 25, 2021 | 14.36 | 14.78 | 14.16 | 14.66 | 287,872 | +0.14(+0.95%) |
Mar 24, 2021 | 15.23 | 15.35 | 14.52 | 14.52 | 196,900 | -0.52(-3.45%) |
Mar 23, 2021 | 15.36 | 15.57 | 15.01 | 15.04 | 265,306 | -0.42(-2.69%) |
Mar 22, 2021 | 15.56 | 15.92 | 15.17 | 15.46 | 491,513 | -0.21(-1.33%) |
Mar 19, 2021 | 15.40 | 15.99 | 15.20 | 15.67 | 602,028 | +0.01(+0.05%) |
Mar 18, 2021 | 15.95 | 16.18 | 15.58 | 15.66 | 556,987 | -0.33(-2.06%) |
Mar 17, 2021 | 16.35 | 16.35 | 15.76 | 15.99 | 1,064,891 | -0.37(-2.28%) |
Mar 16, 2021 | 16.84 | 16.84 | 16.22 | 16.36 | 220,207 | -0.48(-2.88%) |
Mar 15, 2021 | 16.60 | 16.93 | 16.35 | 16.85 | 230,950 | +0.21(+1.25%) |
Mar 12, 2021 | 17.13 | 17.28 | 16.07 | 16.64 | 394,193 | -0.34(-1.99%) |
Mar 11, 2021 | 17.20 | 17.23 | 16.72 | 16.98 | 416,779 | -0.10(-0.61%) |
Mar 10, 2021 | 17.05 | 17.17 | 16.82 | 17.08 | 133,126 | +0.29(+1.70%) |
Mar 09, 2021 | 17.31 | 17.62 | 16.59 | 16.79 | 339,787 | -0.39(-2.27%) |
Mar 08, 2021 | 17.06 | 17.33 | 16.56 | 17.18 | 175,539 | +0.24(+1.43%) |
Mar 05, 2021 | 16.69 | 17.03 | 16.31 | 16.94 | 273,072 | +0.44(+2.68%) |
Mar 04, 2021 | 17.08 | 17.37 | 16.23 | 16.50 | 278,972 | -0.58(-3.40%) |
Mar 03, 2021 | 16.93 | 17.32 | 16.76 | 17.08 | 281,314 | +0.28(+1.65%) |
Mar 02, 2021 | 16.52 | 16.97 | 16.46 | 16.80 | 237,206 | +0.27(+1.62%) |
Mar 01, 2021 | 16.11 | 16.59 | 15.95 | 16.53 | 169,699 | +0.66(+4.15%) |
Feb 26, 2021 | 16.20 | 16.26 | 15.81 | 15.88 | 165,690 | -0.25(-1.56%) |
Feb 25, 2021 | 16.52 | 16.67 | 16.03 | 16.13 | 149,411 | -0.41(-2.46%) |
Feb 24, 2021 | 16.01 | 16.58 | 15.68 | 16.53 | 208,824 | +0.59(+3.69%) |
Feb 23, 2021 | 16.29 | 16.67 | 15.81 | 15.94 | 225,198 | -0.58(-3.51%) |
Feb 22, 2021 | 16.35 | 16.85 | 16.09 | 16.52 | 399,927 | +0.20(+1.22%) |
Feb 19, 2021 | 16.27 | 16.71 | 16.25 | 16.33 | 159,340 | +0.07(+0.43%) |
Feb 18, 2021 | 16.11 | 16.33 | 15.90 | 16.26 | 244,208 | +0.07(+0.43%) |
Feb 17, 2021 | 16.42 | 16.86 | 16.05 | 16.19 | 180,882 | -0.29(-1.79%) |
Feb 16, 2021 | 17.00 | 17.26 | 16.20 | 16.48 | 333,553 | -0.56(-3.30%) |
Feb 12, 2021 | 17.17 | 17.17 | 16.76 | 17.04 | 179,892 | -0.09(-0.51%) |
Feb 11, 2021 | 18.24 | 18.24 | 17.03 | 17.13 | 299,458 | -1.01(-5.58%) |
Feb 10, 2021 | 18.17 | 18.40 | 17.87 | 18.14 | 218,274 | +0.10(+0.58%) |
Feb 09, 2021 | 17.06 | 18.06 | 17.06 | 18.04 | 456,961 | +1.07(+6.28%) |
Feb 08, 2021 | 17.08 | 17.39 | 16.92 | 16.98 | 353,330 | -0.82(-4.62%) |
Feb 05, 2021 | 17.75 | 17.83 | 17.16 | 17.80 | 198,713 | +0.33(+1.88%) |
Feb 04, 2021 | 16.89 | 18.00 | 16.73 | 17.47 | 237,199 | +0.16(+0.90%) |
Feb 03, 2021 | 17.60 | 17.77 | 17.03 | 17.31 | 258,192 | -0.29(-1.62%) |
Feb 02, 2021 | 18.05 | 18.05 | 17.56 | 17.60 | 202,505 | -0.29(-1.60%) |
Feb 01, 2021 | 17.63 | 17.98 | 17.33 | 17.88 | 313,048 | +0.26(+1.47%) |
Jan 29, 2021 | 17.79 | 17.94 | 17.22 | 17.62 | 292,239 | +0.21(+1.19%) |
Jan 28, 2021 | 18.59 | 19.02 | 17.14 | 17.42 | 520,311 | -1.09(-5.90%) |
Jan 27, 2021 | 16.59 | 18.59 | 16.59 | 18.51 | 674,740 | +1.57(+9.25%) |
Jan 26, 2021 | 17.23 | 17.23 | 16.79 | 16.94 | 189,403 | -0.15(-0.86%) |
Jan 25, 2021 | 16.82 | 17.32 | 16.55 | 17.09 | 190,233 | +0.16(+0.92%) |
Jan 22, 2021 | 17.02 | 17.02 | 16.75 | 16.93 | 180,470 | -0.26(-1.51%) |
Jan 21, 2021 | 17.46 | 17.46 | 17.18 | 17.19 | 141,009 | -0.22(-1.24%) |
Jan 20, 2021 | 17.20 | 17.61 | 17.12 | 17.41 | 221,532 | +0.25(+1.46%) |
Jan 19, 2021 | 17.05 | 17.43 | 16.71 | 17.16 | 313,977 | +0.18(+1.07%) |
Jan 15, 2021 | 16.53 | 17.09 | 16.46 | 16.98 | 239,703 | +0.37(+2.24%) |
Jan 14, 2021 | 16.35 | 16.81 | 16.23 | 16.60 | 268,630 | +0.42(+2.57%) |
Jan 13, 2021 | 16.34 | 16.60 | 15.72 | 16.19 | 505,633 | -1.26(-7.20%) |
Jan 12, 2021 | 16.75 | 17.45 | 16.67 | 17.44 | 230,530 | +0.77(+4.62%) |
Jan 11, 2021 | 16.46 | 16.69 | 16.37 | 16.67 | 268,229 | -0.01(-0.05%) |
Jan 08, 2021 | 16.70 | 16.75 | 16.46 | 16.68 | 231,851 | +0.06(+0.36%) |
Jan 07, 2021 | 16.75 | 16.75 | 16.44 | 16.62 | 305,542 | -0.01(-0.05%) |
Jan 06, 2021 | 16.40 | 16.79 | 16.30 | 16.63 | 460,180 | +0.52(+3.25%) |
Jan 05, 2021 | 15.88 | 16.34 | 15.81 | 16.10 | 312,425 | +0.33(+2.11%) |
Jan 04, 2021 | 15.90 | 16.20 | 15.62 | 15.77 | 352,595 | +0.10(+0.61%) |
Dec 31, 2020 | 15.68 | 15.68 | 15.68 | 153,316 | -0.10(-0.60%) | |
Dec 30, 2020 | 15.75 | 16.02 | 15.72 | 15.77 | 153,316 | +0.03(+0.22%) |
Dec 29, 2020 | 15.88 | 15.98 | 15.50 | 15.74 | 216,028 | -0.18(-1.14%) |
Dec 28, 2020 | 16.11 | 16.11 | 15.57 | 15.92 | 255,223 | -0.02(-0.11%) |
Dec 24, 2020 | 15.79 | 15.96 | 15.70 | 15.94 | 92,832 | +0.25(+1.60%) |
Dec 23, 2020 | 15.76 | 15.99 | 15.64 | 15.68 | 192,374 | +0.00(+0.00%) |
Dec 22, 2020 | 15.47 | 15.73 | 15.35 | 15.68 | 154,689 | +0.15(+0.95%) |
Dec 21, 2020 | 15.28 | 15.70 | 15.23 | 15.54 | 275,048 | -0.11(-0.72%) |
Dec 18, 2020 | 15.60 | 16.18 | 15.44 | 15.65 | 526,515 | +0.11(+0.72%) |
Dec 17, 2020 | 15.36 | 15.57 | 15.15 | 15.54 | 429,306 | +0.21(+1.36%) |
Dec 16, 2020 | 15.61 | 16.08 | 15.23 | 15.33 | 288,909 | -0.34(-2.16%) |
Dec 15, 2020 | 15.89 | 16.14 | 15.47 | 15.67 | 429,018 | -0.18(-1.15%) |
Dec 14, 2020 | 15.65 | 16.26 | 15.61 | 15.85 | 275,499 | +0.42(+2.69%) |
Dec 11, 2020 | 15.67 | 15.91 | 15.35 | 15.43 | 166,845 | -0.29(-1.87%) |
Dec 10, 2020 | 15.82 | 15.82 | 15.42 | 15.73 | 115,663 | -0.09(-0.55%) |
Dec 09, 2020 | 15.29 | 16.14 | 15.27 | 15.81 | 328,389 | +0.68(+4.46%) |
Dec 08, 2020 | 14.97 | 15.23 | 14.84 | 15.14 | 308,041 | +0.07(+0.46%) |
Dec 07, 2020 | 15.12 | 15.29 | 14.72 | 15.07 | 288,553 | -0.08(-0.51%) |
Dec 04, 2020 | 14.45 | 15.15 | 14.20 | 15.15 | 417,286 | +0.74(+5.11%) |
Dec 03, 2020 | 14.00 | 14.68 | 13.94 | 14.41 | 294,518 | +0.50(+3.61%) |
Dec 02, 2020 | 13.61 | 14.00 | 13.44 | 13.91 | 224,351 | +0.18(+1.33%) |
Dec 01, 2020 | 13.69 | 13.80 | 13.46 | 13.73 | 233,100 | +0.16(+1.15%) |
Nov 30, 2020 | 13.59 | 13.76 | 13.30 | 13.57 | 218,554 | -0.12(-0.89%) |
Nov 27, 2020 | 13.83 | 13.90 | 13.59 | 13.69 | 107,612 | -0.06(-0.44%) |
Nov 25, 2020 | 13.97 | 14.21 | 13.55 | 13.75 | 180,585 | -0.32(-2.28%) |
Nov 24, 2020 | 13.68 | 14.26 | 13.58 | 14.07 | 334,085 | +0.56(+4.17%) |
Nov 23, 2020 | 13.21 | 13.68 | 13.14 | 13.51 | 273,319 | +0.48(+3.72%) |
Nov 20, 2020 | 13.13 | 13.24 | 12.84 | 13.03 | 600,527 | -0.19(-1.44%) |
Nov 19, 2020 | 13.53 | 13.65 | 13.12 | 13.22 | 988,360 | -0.32(-2.40%) |
Nov 18, 2020 | 14.05 | 14.11 | 13.53 | 13.54 | 327,508 | -0.45(-3.19%) |
Nov 17, 2020 | 13.84 | 14.04 | 13.52 | 13.99 | 192,452 | +0.03(+0.19%) |
Nov 16, 2020 | 13.73 | 14.06 | 13.66 | 13.96 | 215,496 | +0.41(+3.00%) |
Nov 13, 2020 | 13.56 | 13.75 | 13.46 | 13.55 | 146,523 | +0.10(+0.77%) |
Nov 12, 2020 | 13.82 | 13.93 | 13.35 | 13.45 | 188,653 | -0.53(-3.78%) |
Nov 11, 2020 | 13.88 | 14.03 | 13.54 | 13.98 | 271,190 | +0.13(+0.94%) |
Nov 10, 2020 | 13.63 | 13.94 | 13.25 | 13.85 | 362,665 | +0.28(+2.04%) |
Nov 09, 2020 | 13.87 | 14.09 | 13.42 | 13.57 | 335,967 | +0.60(+4.61%) |
Nov 06, 2020 | 12.92 | 13.08 | 12.56 | 12.97 | 254,251 | +0.10(+0.74%) |
Nov 05, 2020 | 13.08 | 13.18 | 12.84 | 12.88 | 217,874 | -0.09(-0.67%) |
Nov 04, 2020 | 12.78 | 13.02 | 12.39 | 12.97 | 278,120 | +0.24(+1.91%) |
Nov 03, 2020 | 12.68 | 13.06 | 12.45 | 12.72 | 408,368 | +0.06(+0.48%) |
Nov 02, 2020 | 12.36 | 12.71 | 12.09 | 12.66 | 509,131 | +0.43(+3.54%) |
Oct 30, 2020 | 14.08 | 14.39 | 12.12 | 12.23 | 1,626,655 | -3.01(-19.77%) |
Oct 29, 2020 | 14.99 | 15.43 | 14.88 | 15.24 | 500,355 | +0.26(+1.70%) |
Oct 28, 2020 | 14.65 | 15.02 | 14.49 | 14.99 | 421,961 | +0.24(+1.62%) |
Oct 27, 2020 | 14.87 | 14.95 | 14.46 | 14.75 | 224,405 | -0.10(-0.64%) |
Oct 26, 2020 | 15.02 | 15.03 | 14.59 | 14.84 | 228,967 | -0.29(-1.89%) |
Oct 23, 2020 | 15.23 | 15.35 | 14.97 | 15.13 | 205,179 | +0.10(+0.63%) |
Oct 22, 2020 | 14.76 | 15.06 | 14.53 | 15.04 | 146,602 | +0.24(+1.64%) |
Oct 21, 2020 | 14.75 | 14.92 | 14.41 | 14.79 | 185,749 | +0.13(+0.89%) |
Oct 20, 2020 | 14.83 | 14.95 | 14.55 | 14.66 | 131,355 | -0.03(-0.24%) |
Oct 19, 2020 | 15.11 | 15.35 | 14.66 | 14.70 | 152,471 | -0.30(-2.02%) |
Oct 16, 2020 | 15.46 | 15.73 | 14.91 | 15.00 | 343,851 | -0.55(-3.51%) |
Oct 15, 2020 | 15.05 | 15.92 | 14.70 | 15.55 | 460,515 | +0.43(+2.87%) |
Oct 14, 2020 | 15.22 | 15.50 | 15.08 | 15.11 | 369,210 | -0.03(-0.17%) |
Oct 13, 2020 | 15.30 | 15.30 | 14.99 | 15.14 | 286,535 | -0.28(-1.80%) |
Oct 12, 2020 | 15.48 | 15.67 | 14.71 | 15.42 | 288,245 | -0.06(-0.39%) |
Oct 09, 2020 | 15.17 | 15.55 | 15.16 | 15.48 | 308,519 | +0.46(+3.06%) |
Oct 08, 2020 | 14.68 | 15.14 | 14.44 | 15.02 | 252,021 | +0.40(+2.73%) |
Oct 07, 2020 | 14.26 | 14.65 | 14.11 | 14.62 | 246,939 | +0.43(+3.05%) |
Oct 06, 2020 | 14.14 | 14.50 | 14.14 | 14.19 | 299,453 | +0.03(+0.24%) |
Oct 05, 2020 | 14.26 | 14.63 | 14.02 | 14.15 | 197,937 | -0.02(-0.12%) |
Oct 02, 2020 | 13.84 | 14.25 | 13.76 | 14.17 | 172,618 | +0.05(+0.37%) |
Oct 01, 2020 | 14.05 | 14.25 | 13.91 | 14.12 | 235,008 | +0.09(+0.62%) |
Sep 30, 2020 | 14.11 | 14.43 | 13.87 | 14.03 | 344,014 | +0.03(+0.19%) |
Sep 29, 2020 | 13.68 | 14.07 | 13.53 | 14.00 | 330,972 | +0.25(+1.83%) |
Sep 28, 2020 | 13.54 | 13.87 | 13.48 | 13.75 | 267,960 | +0.38(+2.85%) |
Sep 25, 2020 | 13.35 | 13.51 | 13.13 | 13.37 | 325,723 | +0.02(+0.13%) |
Sep 24, 2020 | 13.42 | 13.71 | 13.23 | 13.35 | 437,368 | -0.07(-0.52%) |
Sep 23, 2020 | 13.78 | 13.93 | 13.39 | 13.42 | 307,824 | -0.34(-2.45%) |
Sep 22, 2020 | 13.38 | 13.82 | 13.20 | 13.76 | 296,692 | +0.42(+3.11%) |
Sep 21, 2020 | 13.35 | 13.39 | 12.86 | 13.35 | 419,547 | -0.23(-1.72%) |
Sep 18, 2020 | 13.78 | 13.78 | 13.29 | 13.58 | 722,573 | -0.14(-1.01%) |
Sep 17, 2020 | 14.08 | 14.15 | 13.59 | 13.72 | 354,495 | -0.46(-3.24%) |
Sep 16, 2020 | 14.27 | 14.38 | 14.02 | 14.18 | 335,853 | -0.03(-0.18%) |
Sep 15, 2020 | 14.19 | 14.36 | 14.04 | 14.20 | 322,100 | +0.04(+0.31%) |
Sep 14, 2020 | 14.19 | 14.23 | 13.82 | 14.16 | 321,272 | -0.02(-0.12%) |
Sep 11, 2020 | 15.17 | 15.33 | 13.99 | 14.18 | 362,094 | -1.00(-6.56%) |
Sep 10, 2020 | 15.04 | 15.54 | 15.04 | 15.17 | 312,632 | +0.15(+0.98%) |
Sep 09, 2020 | 14.99 | 15.16 | 14.72 | 15.03 | 292,712 | +0.08(+0.52%) |
Sep 08, 2020 | 15.48 | 15.69 | 14.92 | 14.95 | 309,431 | -0.82(-5.22%) |
Sep 04, 2020 | 15.88 | 15.96 | 15.44 | 15.77 | 287,158 | +0.10(+0.61%) |
Sep 03, 2020 | 15.69 | 16.07 | 15.55 | 15.68 | 362,131 | -0.17(-1.09%) |
Sep 02, 2020 | 15.63 | 15.88 | 15.48 | 15.85 | 251,166 | +0.18(+1.16%) |
Sep 01, 2020 | 15.38 | 15.75 | 15.22 | 15.67 | 230,773 | +0.19(+1.23%) |
Aug 31, 2020 | 15.77 | 15.77 | 15.27 | 15.48 | 442,308 | -0.36(-2.24%) |
Aug 28, 2020 | 15.33 | 15.93 | 15.33 | 15.83 | 296,280 | +0.55(+3.57%) |
Aug 27, 2020 | 15.05 | 15.56 | 15.04 | 15.29 | 372,134 | +0.32(+2.14%) |
Aug 26, 2020 | 14.85 | 15.08 | 14.74 | 14.97 | 270,822 | +0.15(+0.99%) |
Aug 25, 2020 | 14.68 | 14.94 | 14.61 | 14.82 | 186,976 | +0.19(+1.30%) |
Aug 24, 2020 | 14.76 | 14.97 | 14.35 | 14.63 | 255,174 | +0.02(+0.12%) |
Aug 21, 2020 | 14.64 | 14.78 | 14.34 | 14.61 | 299,397 | -0.02(-0.12%) |
Aug 20, 2020 | 14.43 | 14.77 | 14.38 | 14.63 | 248,659 | +0.07(+0.48%) |
Aug 19, 2020 | 14.97 | 15.15 | 14.48 | 14.56 | 361,955 | -0.41(-2.72%) |
Aug 18, 2020 | 14.93 | 15.06 | 14.62 | 14.97 | 185,009 | +0.04(+0.29%) |
Aug 17, 2020 | 15.04 | 15.14 | 14.73 | 14.92 | 192,114 | -0.08(-0.52%) |
Aug 14, 2020 | 15.19 | 15.19 | 14.86 | 15.00 | 213,030 | -0.13(-0.86%) |
Aug 13, 2020 | 14.81 | 15.39 | 14.75 | 15.13 | 323,098 | +0.40(+2.70%) |
Aug 12, 2020 | 14.97 | 14.97 | 14.56 | 14.73 | 280,015 | -0.09(-0.58%) |
Aug 11, 2020 | 14.72 | 15.23 | 14.57 | 14.82 | 435,725 | +0.21(+1.42%) |
Aug 10, 2020 | 15.15 | 15.32 | 14.57 | 14.61 | 347,111 | -0.48(-3.16%) |
Aug 07, 2020 | 15.18 | 15.31 | 14.95 | 15.09 | 266,144 | -0.03(-0.17%) |
Aug 06, 2020 | 14.99 | 15.33 | 14.85 | 15.11 | 383,081 | +0.21(+1.39%) |
Aug 05, 2020 | 15.08 | 15.13 | 14.75 | 14.91 | 568,702 | -0.03(-0.17%) |
Aug 04, 2020 | 15.45 | 15.58 | 14.61 | 14.93 | 786,800 | -0.43(-2.82%) |
Aug 03, 2020 | 17.13 | 17.23 | 15.25 | 15.36 | 1,222,826 | -1.75(-10.22%) |
Jul 31, 2020 | 15.26 | 17.17 | 14.95 | 17.11 | 2,535,125 | +2.22(+14.88%) |
Jul 30, 2020 | 14.59 | 15.04 | 14.38 | 14.90 | 570,361 | +0.15(+1.00%) |
Jul 29, 2020 | 13.83 | 14.76 | 13.75 | 14.75 | 418,061 | +0.99(+7.17%) |
Jul 28, 2020 | 13.77 | 13.98 | 13.67 | 13.76 | 259,643 | -0.06(-0.44%) |
Jul 27, 2020 | 13.98 | 14.18 | 13.81 | 13.82 | 266,947 | -0.12(-0.87%) |
Jul 24, 2020 | 13.63 | 14.00 | 13.53 | 13.94 | 305,402 | +0.29(+2.16%) |
Jul 23, 2020 | 13.69 | 13.97 | 13.50 | 13.65 | 314,171 | -0.08(-0.57%) |
Jul 22, 2020 | 13.42 | 13.81 | 13.39 | 13.73 | 238,180 | +0.18(+1.34%) |
Jul 21, 2020 | 13.66 | 13.80 | 13.48 | 13.55 | 322,323 | +0.07(+0.51%) |
Jul 20, 2020 | 13.43 | 13.61 | 13.30 | 13.48 | 244,579 | -0.03(-0.19%) |
Jul 17, 2020 | 13.32 | 13.61 | 13.21 | 13.50 | 385,418 | +0.14(+1.04%) |
Jul 16, 2020 | 13.16 | 13.37 | 12.97 | 13.36 | 206,790 | +0.09(+0.65%) |
Jul 15, 2020 | 12.82 | 13.29 | 12.70 | 13.28 | 342,962 | +0.75(+6.02%) |
Jul 14, 2020 | 12.42 | 12.64 | 12.34 | 12.52 | 254,562 | +0.14(+1.12%) |
Jul 13, 2020 | 12.59 | 13.07 | 12.34 | 12.38 | 514,747 | -0.10(-0.76%) |
Jul 10, 2020 | 12.63 | 12.64 | 12.18 | 12.48 | 327,917 | -0.19(-1.50%) |
Jul 09, 2020 | 13.00 | 13.29 | 12.52 | 12.67 | 250,376 | -0.35(-2.66%) |
Jul 08, 2020 | 12.95 | 13.15 | 12.79 | 13.02 | 254,235 | +0.04(+0.33%) |
Jul 07, 2020 | 12.95 | 13.26 | 12.83 | 12.97 | 353,186 | -0.14(-1.06%) |
Jul 06, 2020 | 13.11 | 13.19 | 12.84 | 13.11 | 375,365 | +0.20(+1.54%) |
Jul 02, 2020 | 13.08 | 13.09 | 12.67 | 12.91 | 273,418 | +0.07(+0.54%) |
Jul 01, 2020 | 12.81 | 13.04 | 12.65 | 12.84 | 310,413 | +0.06(+0.47%) |
Jun 30, 2020 | 12.58 | 12.83 | 12.53 | 12.78 | 229,730 | +0.10(+0.82%) |
Jun 29, 2020 | 12.42 | 12.89 | 12.31 | 12.68 | 311,986 | +0.45(+3.68%) |
Jun 26, 2020 | 12.25 | 12.45 | 11.87 | 12.23 | 527,901 | -0.10(-0.77%) |
Jun 25, 2020 | 12.48 | 12.63 | 12.11 | 12.32 | 220,852 | -0.19(-1.52%) |
Jun 24, 2020 | 12.75 | 12.75 | 12.29 | 12.51 | 286,334 | -0.45(-3.47%) |
Jun 23, 2020 | 12.74 | 13.05 | 12.64 | 12.97 | 290,794 | +0.37(+2.96%) |
Jun 22, 2020 | 12.52 | 12.64 | 12.26 | 12.59 | 235,071 | -0.04(-0.34%) |
Jun 19, 2020 | 13.26 | 13.38 | 12.62 | 12.64 | 400,082 | -0.51(-3.89%) |
Jun 18, 2020 | 13.25 | 13.37 | 13.03 | 13.15 | 291,301 | -0.09(-0.65%) |
Jun 17, 2020 | 12.74 | 13.81 | 12.55 | 13.23 | 1,366,313 | +0.49(+3.88%) |
Jun 16, 2020 | 13.33 | 13.33 | 12.68 | 12.74 | 266,620 | +0.06(+0.48%) |
Jun 15, 2020 | 12.05 | 12.98 | 12.05 | 12.68 | 314,053 | +0.18(+1.46%) |
Jun 12, 2020 | 13.10 | 13.22 | 12.31 | 12.50 | 351,934 | -0.15(-1.16%) |
Jun 11, 2020 | 12.21 | 12.68 | 12.13 | 12.64 | 583,291 | -0.55(-4.14%) |
Jun 10, 2020 | 13.73 | 13.78 | 13.03 | 13.19 | 276,858 | -0.59(-4.27%) |
Jun 09, 2020 | 13.69 | 13.93 | 13.42 | 13.78 | 332,062 | -0.26(-1.85%) |
Jun 08, 2020 | 14.19 | 14.33 | 13.71 | 14.04 | 609,619 | -0.03(-0.18%) |
Jun 05, 2020 | 13.47 | 14.36 | 13.32 | 14.06 | 845,542 | +0.94(+7.19%) |
Jun 04, 2020 | 12.68 | 13.23 | 12.67 | 13.12 | 339,025 | +0.42(+3.34%) |
Jun 03, 2020 | 12.82 | 13.34 | 12.58 | 12.70 | 546,301 | +0.03(+0.21%) |
Jun 02, 2020 | 12.16 | 12.68 | 12.11 | 12.67 | 577,913 | +0.63(+5.25%) |
Jun 01, 2020 | 12.12 | 12.32 | 11.96 | 12.04 | 254,037 | +0.03(+0.22%) |
May 29, 2020 | 11.81 | 12.16 | 11.72 | 12.01 | 419,018 | +0.03(+0.29%) |
May 28, 2020 | 12.38 | 12.38 | 11.84 | 11.98 | 332,534 | -0.28(-2.26%) |
May 27, 2020 | 12.20 | 12.41 | 11.88 | 12.25 | 506,270 | +0.30(+2.54%) |
May 26, 2020 | 11.92 | 12.19 | 11.74 | 11.95 | 363,232 | +0.20(+1.69%) |
May 22, 2020 | 11.73 | 11.87 | 11.50 | 11.75 | 246,746 | +0.07(+0.59%) |
May 21, 2020 | 11.60 | 11.87 | 11.41 | 11.68 | 274,351 | +0.10(+0.90%) |
May 20, 2020 | 11.63 | 11.66 | 11.40 | 11.58 | 306,742 | +0.22(+1.91%) |
May 19, 2020 | 11.29 | 11.67 | 11.03 | 11.36 | 402,501 | +0.05(+0.46%) |
May 18, 2020 | 11.59 | 11.79 | 10.90 | 11.31 | 486,641 | +0.03(+0.23%) |
May 15, 2020 | 10.83 | 11.33 | 10.73 | 11.28 | 288,544 | +0.37(+3.41%) |
May 14, 2020 | 10.57 | 10.98 | 10.36 | 10.91 | 443,852 | +0.06(+0.56%) |
May 13, 2020 | 11.38 | 11.38 | 10.72 | 10.85 | 451,959 | -0.65(-5.65%) |
May 12, 2020 | 11.88 | 11.96 | 11.50 | 11.50 | 470,768 | -0.31(-2.64%) |
May 11, 2020 | 11.77 | 12.08 | 11.63 | 11.81 | 563,457 | -0.20(-1.66%) |
May 08, 2020 | 11.26 | 12.02 | 11.12 | 12.01 | 526,053 | +0.90(+8.11%) |
May 07, 2020 | 11.37 | 11.37 | 10.83 | 11.11 | 835,694 | +0.10(+0.87%) |
May 06, 2020 | 10.84 | 11.32 | 10.80 | 11.02 | 371,194 | +0.23(+2.09%) |
May 05, 2020 | 11.59 | 11.64 | 10.64 | 10.79 | 497,583 | -0.55(-4.89%) |
May 04, 2020 | 11.60 | 11.87 | 11.16 | 11.35 | 538,623 | -0.48(-4.03%) |
May 01, 2020 | 11.10 | 12.73 | 10.70 | 11.82 | 1,426,672 | +1.23(+11.61%) |
Apr 30, 2020 | 10.61 | 10.81 | 10.33 | 10.59 | 620,877 | -0.12(-1.13%) |
Apr 29, 2020 | 10.60 | 10.95 | 10.40 | 10.71 | 541,262 | +0.59(+5.82%) |
Apr 28, 2020 | 9.830 | 10.55 | 9.745 | 10.12 | 537,884 | +0.56(+5.89%) |
Apr 27, 2020 | 9.475 | 9.804 | 9.457 | 9.561 | 280,939 | +0.21(+2.22%) |
Apr 24, 2020 | 9.397 | 9.432 | 9.059 | 9.354 | 240,857 | +0.00(+0.00%) |
Apr 23, 2020 | 9.622 | 9.735 | 9.215 | 9.354 | 305,373 | -0.17(-1.82%) |
Apr 22, 2020 | 9.354 | 9.587 | 9.050 | 9.527 | 224,401 | +0.36(+3.87%) |
Apr 21, 2020 | 8.730 | 9.258 | 8.730 | 9.172 | 354,597 | +0.12(+1.29%) |
Apr 20, 2020 | 9.293 | 9.501 | 8.998 | 9.055 | 501,889 | -0.26(-2.74%) |
Apr 17, 2020 | 8.973 | 9.397 | 8.782 | 9.310 | 461,509 | +0.47(+5.29%) |
Apr 16, 2020 | 8.825 | 8.912 | 8.557 | 8.843 | 499,438 | -0.01(-0.10%) |
Apr 15, 2020 | 8.998 | 9.163 | 8.721 | 8.851 | 552,767 | -0.40(-4.31%) |
Apr 14, 2020 | 9.432 | 9.691 | 9.042 | 9.250 | 445,108 | +0.06(+0.66%) |
Apr 13, 2020 | 9.665 | 9.665 | 8.973 | 9.189 | 354,623 | -0.48(-4.93%) |
Apr 09, 2020 | 8.288 | 10.10 | 8.280 | 9.665 | 1,055,917 | +1.70(+21.30%) |
Apr 08, 2020 | 7.751 | 8.124 | 7.604 | 7.968 | 298,335 | +0.42(+5.50%) |
Apr 07, 2020 | 7.821 | 8.124 | 7.327 | 7.552 | 453,140 | +0.16(+2.11%) |
Apr 06, 2020 | 7.240 | 7.422 | 6.946 | 7.396 | 410,882 | +0.62(+9.21%) |
Apr 03, 2020 | 7.353 | 7.353 | 6.392 | 6.773 | 420,981 | -0.37(-5.21%) |
Apr 02, 2020 | 6.998 | 7.353 | 6.916 | 7.145 | 691,665 | +0.11(+1.60%) |