Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.57 | 28.61 | 26.09 | 26.75 | 857,597 | -2.08(-7.21%) |
Apr 29, 2021 | 29.37 | 29.73 | 28.61 | 28.83 | 426,907 | -0.51(-1.75%) |
Apr 28, 2021 | 27.66 | 29.47 | 27.39 | 29.35 | 1,022,845 | +2.39(+8.89%) |
Apr 27, 2021 | 26.80 | 27.14 | 26.72 | 26.95 | 397,639 | +0.15(+0.56%) |
Apr 26, 2021 | 26.94 | 27.71 | 26.49 | 26.80 | 429,394 | -0.05(-0.17%) |
Apr 23, 2021 | 26.87 | 27.25 | 26.60 | 26.85 | 422,360 | +0.17(+0.63%) |
Apr 22, 2021 | 26.81 | 27.08 | 26.59 | 26.68 | 384,887 | -0.10(-0.38%) |
Apr 21, 2021 | 26.32 | 26.98 | 26.31 | 26.78 | 389,775 | +0.43(+1.63%) |
Apr 20, 2021 | 26.98 | 27.18 | 26.11 | 26.35 | 326,776 | -0.53(-1.98%) |
Apr 19, 2021 | 27.19 | 27.40 | 26.67 | 26.89 | 346,518 | -0.31(-1.13%) |
Apr 16, 2021 | 26.55 | 27.43 | 26.55 | 27.19 | 617,658 | +0.66(+2.49%) |
Apr 15, 2021 | 26.69 | 26.69 | 25.54 | 26.53 | 532,544 | +0.84(+3.26%) |
Apr 14, 2021 | 25.63 | 25.91 | 25.46 | 25.69 | 196,809 | +0.09(+0.36%) |
Apr 13, 2021 | 25.89 | 25.89 | 24.87 | 25.60 | 235,291 | -0.28(-1.08%) |
Apr 12, 2021 | 25.93 | 25.96 | 25.52 | 25.88 | 225,297 | +0.02(+0.07%) |
Apr 09, 2021 | 25.47 | 25.91 | 25.18 | 25.86 | 240,260 | +0.45(+1.76%) |
Apr 08, 2021 | 25.91 | 26.15 | 25.00 | 25.41 | 320,076 | -0.43(-1.66%) |
Apr 07, 2021 | 26.63 | 26.74 | 25.67 | 25.84 | 403,798 | -0.86(-3.21%) |
Apr 06, 2021 | 26.18 | 26.91 | 26.18 | 26.70 | 450,412 | +0.37(+1.40%) |
Apr 05, 2021 | 26.06 | 26.38 | 25.65 | 26.33 | 300,286 | +0.50(+1.93%) |
Apr 01, 2021 | 25.63 | 25.83 | 25.04 | 25.83 | 226,661 | +0.32(+1.27%) |
Mar 31, 2021 | 25.54 | 25.88 | 25.01 | 25.51 | 313,418 | +0.05(+0.18%) |
Mar 30, 2021 | 25.17 | 25.53 | 24.88 | 25.46 | 262,882 | +0.31(+1.25%) |
Mar 29, 2021 | 25.79 | 26.29 | 25.12 | 25.15 | 428,831 | -0.43(-1.70%) |
Mar 26, 2021 | 25.54 | 25.78 | 25.14 | 25.58 | 351,682 | +0.28(+1.10%) |
Mar 25, 2021 | 24.18 | 25.41 | 24.18 | 25.30 | 330,859 | +0.75(+3.05%) |
Mar 24, 2021 | 25.89 | 26.45 | 24.48 | 24.56 | 375,602 | -1.04(-4.08%) |
Mar 23, 2021 | 25.78 | 25.95 | 25.19 | 25.60 | 556,447 | -0.55(-2.12%) |
Mar 22, 2021 | 26.57 | 26.59 | 25.66 | 26.15 | 316,635 | -0.30(-1.12%) |
Mar 19, 2021 | 26.87 | 27.01 | 26.29 | 26.45 | 641,449 | -0.36(-1.34%) |
Mar 18, 2021 | 26.39 | 27.54 | 26.38 | 26.81 | 443,750 | +0.40(+1.50%) |
Mar 17, 2021 | 26.12 | 26.50 | 26.00 | 26.41 | 224,447 | +0.21(+0.81%) |
Mar 16, 2021 | 26.63 | 26.63 | 26.05 | 26.20 | 217,136 | -0.40(-1.49%) |
Mar 15, 2021 | 26.61 | 26.81 | 26.05 | 26.60 | 262,942 | +0.04(+0.14%) |
Mar 12, 2021 | 25.78 | 26.71 | 25.78 | 26.56 | 338,152 | +0.72(+2.79%) |
Mar 11, 2021 | 25.66 | 25.84 | 25.28 | 25.84 | 184,699 | +0.18(+0.68%) |
Mar 10, 2021 | 24.49 | 25.78 | 24.44 | 25.66 | 271,461 | +1.24(+5.07%) |
Mar 09, 2021 | 25.29 | 25.40 | 24.42 | 24.43 | 256,824 | -0.58(-2.33%) |
Mar 08, 2021 | 23.84 | 25.17 | 23.84 | 25.01 | 377,656 | +1.49(+6.32%) |
Mar 05, 2021 | 23.20 | 23.55 | 22.66 | 23.52 | 350,491 | +0.55(+2.41%) |
Mar 04, 2021 | 23.86 | 24.20 | 22.50 | 22.97 | 437,896 | -1.02(-4.24%) |
Mar 03, 2021 | 24.29 | 24.46 | 23.60 | 23.98 | 182,375 | -0.24(-0.99%) |
Mar 02, 2021 | 24.27 | 24.75 | 24.19 | 24.22 | 256,368 | +0.07(+0.31%) |
Mar 01, 2021 | 23.99 | 24.52 | 23.96 | 24.15 | 421,370 | +0.48(+2.03%) |
Feb 26, 2021 | 23.22 | 24.03 | 23.05 | 23.67 | 361,424 | +0.47(+2.03%) |
Feb 25, 2021 | 23.85 | 24.34 | 23.17 | 23.20 | 276,303 | -0.50(-2.11%) |
Feb 24, 2021 | 23.15 | 23.72 | 22.73 | 23.70 | 239,264 | +0.67(+2.89%) |
Feb 23, 2021 | 22.92 | 23.20 | 22.46 | 23.03 | 327,340 | -0.17(-0.72%) |
Feb 22, 2021 | 23.06 | 23.47 | 22.92 | 23.20 | 292,655 | +0.10(+0.44%) |
Feb 19, 2021 | 22.56 | 23.13 | 22.39 | 23.10 | 276,994 | +0.71(+3.18%) |
Feb 18, 2021 | 22.33 | 22.69 | 22.20 | 22.38 | 308,170 | +0.00(+0.00%) |
Feb 17, 2021 | 21.69 | 22.62 | 21.69 | 22.38 | 345,415 | +0.37(+1.68%) |
Feb 16, 2021 | 22.31 | 22.50 | 21.65 | 22.02 | 259,542 | -0.19(-0.87%) |
Feb 12, 2021 | 22.37 | 22.67 | 22.14 | 22.21 | 382,315 | -0.31(-1.39%) |
Feb 11, 2021 | 22.96 | 23.08 | 22.12 | 22.52 | 325,752 | -0.21(-0.93%) |
Feb 10, 2021 | 23.29 | 23.32 | 22.37 | 22.74 | 401,315 | -0.55(-2.34%) |
Feb 09, 2021 | 24.01 | 24.02 | 23.17 | 23.28 | 318,460 | -0.66(-2.74%) |
Feb 08, 2021 | 23.10 | 24.06 | 23.05 | 23.94 | 538,977 | +1.01(+4.39%) |
Feb 05, 2021 | 22.90 | 22.98 | 22.25 | 22.93 | 360,883 | +0.30(+1.31%) |
Feb 04, 2021 | 22.53 | 22.87 | 22.32 | 22.63 | 245,836 | +0.16(+0.70%) |
Feb 03, 2021 | 22.68 | 22.87 | 22.17 | 22.48 | 353,216 | +0.04(+0.16%) |
Feb 02, 2021 | 22.12 | 22.96 | 21.84 | 22.44 | 599,411 | +0.55(+2.53%) |
Feb 01, 2021 | 22.12 | 22.29 | 21.39 | 21.89 | 496,389 | +0.04(+0.17%) |
Jan 29, 2021 | 23.56 | 24.06 | 21.85 | 21.85 | 808,794 | -0.63(-2.79%) |
Jan 28, 2021 | 22.62 | 23.00 | 21.87 | 22.48 | 516,404 | -0.14(-0.61%) |
Jan 27, 2021 | 22.14 | 23.11 | 22.04 | 22.62 | 446,196 | +0.00(+0.00%) |
Jan 26, 2021 | 22.46 | 22.66 | 22.05 | 22.62 | 334,800 | +0.39(+1.75%) |
Jan 25, 2021 | 22.26 | 23.25 | 21.97 | 22.23 | 447,062 | -0.18(-0.78%) |
Jan 22, 2021 | 21.78 | 22.42 | 21.61 | 22.40 | 305,246 | +0.45(+2.06%) |
Jan 21, 2021 | 22.03 | 22.08 | 21.65 | 21.95 | 249,101 | -0.04(-0.17%) |
Jan 20, 2021 | 22.02 | 22.52 | 21.61 | 21.99 | 249,959 | +0.13(+0.59%) |
Jan 19, 2021 | 21.65 | 22.02 | 21.53 | 21.86 | 387,332 | +0.69(+3.27%) |
Jan 15, 2021 | 21.37 | 21.50 | 21.04 | 21.17 | 300,483 | -0.42(-1.97%) |
Jan 14, 2021 | 21.82 | 21.94 | 21.20 | 21.59 | 603,342 | +1.33(+6.57%) |
Jan 13, 2021 | 20.82 | 20.85 | 20.19 | 20.26 | 230,648 | -0.37(-1.79%) |
Jan 12, 2021 | 20.31 | 20.65 | 20.16 | 20.63 | 259,920 | +0.26(+1.27%) |
Jan 11, 2021 | 19.77 | 20.44 | 19.51 | 20.37 | 261,879 | +0.59(+2.99%) |
Jan 08, 2021 | 20.06 | 20.12 | 19.39 | 19.78 | 273,963 | -0.31(-1.56%) |
Jan 07, 2021 | 20.20 | 20.38 | 19.83 | 20.09 | 276,243 | -0.08(-0.41%) |
Jan 06, 2021 | 19.06 | 20.47 | 19.06 | 20.18 | 498,491 | +1.11(+5.81%) |
Jan 05, 2021 | 18.57 | 19.28 | 18.57 | 19.07 | 373,846 | +0.50(+2.70%) |
Jan 04, 2021 | 18.47 | 18.84 | 18.11 | 18.57 | 246,995 | +0.12(+0.64%) |
Dec 31, 2020 | 18.45 | 18.45 | 18.45 | 163,424 | -0.07(-0.39%) | |
Dec 30, 2020 | 18.39 | 18.62 | 18.28 | 18.52 | 163,424 | +0.25(+1.35%) |
Dec 29, 2020 | 18.41 | 18.41 | 17.95 | 18.27 | 266,910 | -0.21(-1.14%) |
Dec 28, 2020 | 18.51 | 18.86 | 18.33 | 18.48 | 242,472 | +0.16(+0.85%) |
Dec 24, 2020 | 18.32 | 18.43 | 18.14 | 18.33 | 154,252 | -0.04(-0.20%) |
Dec 23, 2020 | 18.39 | 18.45 | 18.06 | 18.37 | 282,871 | +0.06(+0.35%) |
Dec 22, 2020 | 17.79 | 18.45 | 17.71 | 18.30 | 286,265 | +0.59(+3.35%) |
Dec 21, 2020 | 17.16 | 17.74 | 17.16 | 17.71 | 281,655 | +0.25(+1.41%) |
Dec 18, 2020 | 17.36 | 17.70 | 17.25 | 17.46 | 1,214,081 | +0.19(+1.11%) |
Dec 17, 2020 | 17.25 | 17.38 | 16.93 | 17.27 | 317,405 | +0.12(+0.69%) |
Dec 16, 2020 | 17.53 | 17.57 | 17.13 | 17.15 | 222,481 | -0.19(-1.11%) |
Dec 15, 2020 | 16.95 | 17.40 | 16.95 | 17.34 | 261,544 | +0.39(+2.32%) |
Dec 14, 2020 | 17.49 | 17.49 | 16.94 | 16.95 | 214,416 | -0.26(-1.54%) |
Dec 11, 2020 | 17.25 | 17.33 | 17.11 | 17.22 | 261,725 | -0.10(-0.58%) |
Dec 10, 2020 | 17.15 | 17.39 | 16.92 | 17.32 | 192,529 | -0.01(-0.05%) |
Dec 09, 2020 | 17.17 | 17.70 | 17.16 | 17.32 | 227,098 | +0.40(+2.37%) |
Dec 08, 2020 | 16.85 | 17.11 | 16.71 | 16.92 | 211,997 | +0.00(+0.00%) |
Dec 07, 2020 | 17.43 | 17.43 | 16.89 | 16.92 | 203,863 | -0.50(-2.88%) |
Dec 04, 2020 | 17.33 | 17.56 | 17.21 | 17.43 | 187,009 | +0.26(+1.49%) |
Dec 03, 2020 | 17.02 | 17.32 | 16.91 | 17.17 | 279,490 | +0.17(+1.02%) |
Dec 02, 2020 | 16.74 | 17.08 | 16.74 | 17.00 | 180,289 | +0.08(+0.49%) |
Dec 01, 2020 | 16.89 | 16.99 | 16.78 | 16.91 | 294,160 | +0.24(+1.42%) |
Nov 30, 2020 | 16.96 | 17.04 | 16.54 | 16.68 | 332,663 | -0.35(-2.04%) |
Nov 27, 2020 | 17.25 | 17.25 | 16.80 | 17.02 | 116,127 | -0.16(-0.96%) |
Nov 25, 2020 | 17.01 | 17.24 | 16.81 | 17.19 | 198,841 | +0.08(+0.48%) |
Nov 24, 2020 | 16.93 | 17.15 | 16.71 | 17.11 | 238,799 | +0.57(+3.42%) |
Nov 23, 2020 | 16.57 | 16.62 | 16.39 | 16.54 | 160,952 | +0.13(+0.78%) |
Nov 20, 2020 | 16.61 | 16.90 | 16.34 | 16.41 | 221,299 | -0.26(-1.59%) |
Nov 19, 2020 | 16.56 | 16.76 | 16.40 | 16.68 | 239,682 | +0.16(+0.94%) |
Nov 18, 2020 | 16.45 | 16.94 | 16.45 | 16.52 | 337,488 | +0.07(+0.44%) |
Nov 17, 2020 | 16.13 | 16.61 | 15.95 | 16.45 | 236,942 | +0.19(+1.18%) |
Nov 16, 2020 | 15.97 | 16.49 | 15.78 | 16.26 | 300,647 | +0.58(+3.67%) |
Nov 13, 2020 | 15.44 | 15.86 | 15.44 | 15.68 | 280,787 | +0.50(+3.31%) |
Nov 12, 2020 | 15.54 | 15.64 | 15.04 | 15.18 | 221,715 | -0.46(-2.92%) |
Nov 11, 2020 | 15.65 | 15.73 | 15.39 | 15.64 | 222,991 | +0.05(+0.29%) |
Nov 10, 2020 | 15.23 | 15.75 | 15.15 | 15.59 | 364,762 | +0.52(+3.45%) |
Nov 09, 2020 | 15.98 | 16.39 | 15.07 | 15.07 | 312,969 | -0.14(-0.90%) |
Nov 06, 2020 | 15.37 | 15.44 | 15.09 | 15.21 | 257,124 | -0.05(-0.36%) |
Nov 05, 2020 | 15.03 | 15.44 | 15.03 | 15.26 | 236,397 | +0.28(+1.89%) |
Nov 04, 2020 | 15.20 | 15.51 | 14.96 | 14.98 | 193,599 | -0.34(-2.20%) |
Nov 03, 2020 | 15.25 | 15.43 | 15.03 | 15.32 | 268,503 | +0.28(+1.88%) |
Nov 02, 2020 | 14.79 | 15.06 | 14.57 | 15.03 | 401,973 | +0.38(+2.62%) |
Oct 30, 2020 | 14.73 | 15.03 | 13.95 | 14.65 | 402,174 | -0.52(-3.43%) |
Oct 29, 2020 | 14.91 | 15.37 | 14.83 | 15.17 | 343,144 | +0.26(+1.78%) |
Oct 28, 2020 | 15.06 | 15.35 | 14.84 | 14.91 | 242,765 | -0.53(-3.43%) |
Oct 27, 2020 | 15.65 | 15.85 | 15.43 | 15.44 | 234,855 | -0.31(-1.97%) |
Oct 26, 2020 | 15.46 | 15.76 | 15.15 | 15.75 | 275,374 | +0.07(+0.47%) |
Oct 23, 2020 | 15.57 | 15.86 | 15.42 | 15.67 | 202,894 | +0.21(+1.36%) |
Oct 22, 2020 | 15.25 | 15.54 | 15.20 | 15.46 | 273,813 | +0.19(+1.25%) |
Oct 21, 2020 | 15.37 | 15.56 | 15.20 | 15.27 | 237,272 | -0.05(-0.30%) |
Oct 20, 2020 | 15.46 | 15.63 | 15.26 | 15.32 | 220,548 | +0.00(+0.00%) |
Oct 19, 2020 | 15.54 | 15.80 | 15.26 | 15.32 | 213,575 | -0.24(-1.53%) |
Oct 16, 2020 | 15.65 | 15.89 | 15.54 | 15.55 | 250,550 | -0.10(-0.64%) |
Oct 15, 2020 | 15.43 | 15.97 | 15.23 | 15.65 | 326,744 | +0.09(+0.59%) |
Oct 14, 2020 | 16.14 | 16.24 | 15.47 | 15.56 | 467,678 | -0.58(-3.62%) |
Oct 13, 2020 | 16.24 | 17.02 | 15.65 | 16.15 | 1,308,656 | +1.88(+13.18%) |
Oct 12, 2020 | 14.11 | 14.50 | 14.08 | 14.27 | 276,253 | +0.13(+0.90%) |
Oct 09, 2020 | 13.87 | 14.23 | 13.87 | 14.14 | 260,410 | +0.31(+2.24%) |
Oct 08, 2020 | 13.90 | 14.23 | 13.40 | 13.83 | 315,635 | +0.02(+0.13%) |
Oct 07, 2020 | 13.14 | 13.89 | 13.14 | 13.81 | 475,474 | +0.79(+6.10%) |
Oct 06, 2020 | 13.09 | 13.69 | 13.01 | 13.02 | 493,214 | +0.06(+0.49%) |
Oct 05, 2020 | 12.66 | 13.04 | 12.66 | 12.95 | 295,546 | +0.35(+2.78%) |
Oct 02, 2020 | 12.23 | 12.64 | 12.16 | 12.60 | 372,078 | +0.22(+1.74%) |
Oct 01, 2020 | 12.18 | 12.63 | 12.18 | 12.39 | 431,695 | +0.21(+1.70%) |
Sep 30, 2020 | 12.28 | 12.57 | 12.13 | 12.18 | 503,897 | -0.04(-0.37%) |
Sep 29, 2020 | 12.37 | 12.67 | 12.17 | 12.22 | 473,618 | -0.15(-1.24%) |
Sep 28, 2020 | 12.40 | 12.73 | 12.36 | 12.38 | 406,403 | +0.14(+1.18%) |
Sep 25, 2020 | 12.23 | 12.47 | 12.16 | 12.23 | 323,498 | -0.11(-0.87%) |
Sep 24, 2020 | 12.51 | 12.59 | 12.15 | 12.34 | 317,213 | -0.17(-1.37%) |
Sep 23, 2020 | 13.15 | 13.46 | 12.48 | 12.51 | 345,569 | -0.51(-3.94%) |
Sep 22, 2020 | 13.04 | 13.14 | 12.78 | 13.03 | 434,558 | +0.13(+0.98%) |
Sep 21, 2020 | 13.57 | 13.57 | 12.74 | 12.90 | 420,449 | -0.80(-5.84%) |
Sep 18, 2020 | 13.91 | 13.91 | 13.43 | 13.70 | 1,088,221 | -0.21(-1.49%) |
Sep 17, 2020 | 12.94 | 13.97 | 12.77 | 13.91 | 726,503 | +1.07(+8.34%) |
Sep 16, 2020 | 12.72 | 13.16 | 12.49 | 12.84 | 439,679 | +0.37(+2.96%) |
Sep 15, 2020 | 12.43 | 12.83 | 12.31 | 12.47 | 301,037 | +0.10(+0.80%) |
Sep 14, 2020 | 12.71 | 12.89 | 12.33 | 12.37 | 483,145 | -0.28(-2.21%) |
Sep 11, 2020 | 12.69 | 13.03 | 12.55 | 12.65 | 297,373 | +0.03(+0.21%) |
Sep 10, 2020 | 12.90 | 13.11 | 12.60 | 12.62 | 435,341 | -0.06(-0.50%) |
Sep 09, 2020 | 13.21 | 13.22 | 12.60 | 12.68 | 282,305 | -0.49(-3.69%) |
Sep 08, 2020 | 12.92 | 13.53 | 12.87 | 13.17 | 298,614 | +0.12(+0.90%) |
Sep 04, 2020 | 13.25 | 13.27 | 12.90 | 13.05 | 226,782 | +0.02(+0.14%) |
Sep 03, 2020 | 13.38 | 13.50 | 12.94 | 13.03 | 271,019 | -0.27(-2.03%) |
Sep 02, 2020 | 13.33 | 13.47 | 13.06 | 13.30 | 278,473 | +0.01(+0.07%) |
Sep 01, 2020 | 12.83 | 13.38 | 12.76 | 13.30 | 237,365 | +0.49(+3.79%) |
Aug 31, 2020 | 13.00 | 13.00 | 12.55 | 12.81 | 429,883 | -0.23(-1.79%) |
Aug 28, 2020 | 13.40 | 13.40 | 12.84 | 13.04 | 321,497 | -0.20(-1.49%) |
Aug 27, 2020 | 13.28 | 13.53 | 13.09 | 13.24 | 259,460 | +0.05(+0.41%) |
Aug 26, 2020 | 12.88 | 13.28 | 12.77 | 13.19 | 639,276 | +0.31(+2.45%) |
Aug 25, 2020 | 13.12 | 13.21 | 12.75 | 12.87 | 365,111 | -0.22(-1.65%) |
Aug 24, 2020 | 13.17 | 13.51 | 12.92 | 13.09 | 400,026 | +0.14(+1.11%) |
Aug 21, 2020 | 13.16 | 13.56 | 12.86 | 12.94 | 1,692,973 | -0.38(-2.84%) |
Aug 20, 2020 | 12.42 | 13.35 | 12.39 | 13.32 | 669,411 | +0.74(+5.86%) |
Aug 19, 2020 | 12.33 | 12.72 | 12.30 | 12.58 | 454,062 | +0.20(+1.60%) |
Aug 18, 2020 | 12.36 | 12.57 | 11.86 | 12.39 | 694,396 | +0.02(+0.15%) |
Aug 17, 2020 | 11.82 | 12.39 | 11.82 | 12.37 | 357,321 | +0.52(+4.40%) |
Aug 14, 2020 | 11.55 | 11.88 | 11.38 | 11.85 | 367,520 | +0.22(+1.94%) |
Aug 13, 2020 | 11.59 | 11.91 | 11.45 | 11.62 | 225,665 | -0.04(-0.39%) |
Aug 12, 2020 | 12.02 | 12.03 | 11.22 | 11.67 | 444,234 | -0.22(-1.89%) |
Aug 11, 2020 | 12.18 | 12.23 | 11.70 | 11.89 | 394,139 | -0.06(-0.53%) |
Aug 10, 2020 | 11.72 | 12.25 | 11.72 | 11.95 | 462,457 | +0.30(+2.55%) |
Aug 07, 2020 | 11.48 | 11.69 | 11.37 | 11.66 | 384,862 | +0.19(+1.65%) |
Aug 06, 2020 | 11.93 | 12.06 | 11.29 | 11.47 | 414,340 | -0.41(-3.48%) |
Aug 05, 2020 | 11.93 | 12.58 | 11.15 | 11.88 | 1,098,277 | -0.61(-4.90%) |
Aug 04, 2020 | 10.95 | 12.51 | 10.88 | 12.49 | 867,496 | +1.47(+13.29%) |
Aug 03, 2020 | 10.75 | 11.11 | 10.61 | 11.03 | 276,816 | +0.38(+3.55%) |
Jul 31, 2020 | 10.88 | 10.97 | 10.50 | 10.65 | 398,647 | -0.40(-3.66%) |
Jul 30, 2020 | 10.63 | 11.07 | 10.46 | 11.06 | 306,488 | +0.28(+2.59%) |
Jul 29, 2020 | 10.61 | 10.97 | 10.61 | 10.78 | 201,036 | +0.16(+1.53%) |
Jul 28, 2020 | 10.51 | 10.84 | 10.51 | 10.61 | 297,635 | +0.10(+0.94%) |
Jul 27, 2020 | 10.51 | 10.68 | 10.37 | 10.52 | 343,968 | -0.02(-0.17%) |
Jul 24, 2020 | 10.70 | 10.90 | 10.43 | 10.53 | 337,616 | -0.21(-1.93%) |
Jul 23, 2020 | 10.97 | 11.00 | 10.72 | 10.74 | 291,001 | -0.20(-1.81%) |
Jul 22, 2020 | 10.92 | 11.06 | 10.76 | 10.94 | 183,420 | -0.10(-0.90%) |
Jul 21, 2020 | 10.51 | 11.33 | 10.42 | 11.04 | 748,820 | +0.73(+7.07%) |
Jul 20, 2020 | 10.76 | 10.77 | 10.09 | 10.31 | 192,382 | -0.51(-4.74%) |
Jul 17, 2020 | 11.02 | 11.12 | 10.61 | 10.82 | 204,104 | -0.19(-1.72%) |
Jul 16, 2020 | 10.70 | 11.03 | 10.63 | 11.01 | 335,851 | +0.35(+3.29%) |
Jul 15, 2020 | 10.43 | 10.78 | 10.42 | 10.66 | 177,813 | +0.55(+5.43%) |
Jul 14, 2020 | 10.00 | 10.17 | 9.850 | 10.11 | 701,645 | +0.12(+1.17%) |
Jul 13, 2020 | 10.00 | 10.19 | 9.841 | 9.994 | 190,440 | +0.08(+0.82%) |
Jul 10, 2020 | 9.778 | 9.994 | 9.688 | 9.913 | 195,432 | +0.18(+1.85%) |
Jul 09, 2020 | 10.37 | 10.37 | 9.616 | 9.733 | 247,438 | -0.70(-6.72%) |
Jul 08, 2020 | 10.26 | 10.45 | 10.17 | 10.43 | 139,861 | +0.11(+1.05%) |
Jul 07, 2020 | 10.46 | 10.49 | 10.22 | 10.33 | 224,328 | -0.28(-2.63%) |
Jul 06, 2020 | 10.35 | 10.61 | 10.15 | 10.61 | 287,543 | +0.45(+4.43%) |
Jul 02, 2020 | 10.60 | 10.62 | 10.11 | 10.16 | 231,340 | -0.20(-1.91%) |
Jul 01, 2020 | 10.70 | 10.86 | 10.15 | 10.35 | 189,676 | -0.29(-2.71%) |
Jun 30, 2020 | 10.36 | 10.69 | 10.35 | 10.64 | 822,986 | +0.21(+1.98%) |
Jun 29, 2020 | 10.07 | 10.52 | 10.07 | 10.43 | 185,634 | +0.40(+4.04%) |
Jun 26, 2020 | 9.778 | 10.14 | 9.598 | 10.03 | 426,217 | +0.13(+1.36%) |
Jun 25, 2020 | 10.14 | 10.27 | 9.706 | 9.895 | 277,920 | -0.39(-3.76%) |
Jun 24, 2020 | 10.73 | 10.80 | 9.994 | 10.28 | 342,539 | -0.65(-5.93%) |
Jun 23, 2020 | 10.88 | 11.14 | 10.57 | 10.93 | 465,419 | +0.11(+1.00%) |
Jun 22, 2020 | 10.60 | 10.88 | 10.41 | 10.82 | 259,558 | +0.13(+1.26%) |
Jun 19, 2020 | 11.11 | 11.11 | 10.28 | 10.69 | 979,832 | -0.26(-2.38%) |
Jun 18, 2020 | 10.78 | 11.08 | 10.71 | 10.95 | 465,458 | +0.01(+0.08%) |
Jun 17, 2020 | 11.44 | 11.54 | 10.80 | 10.94 | 462,276 | -0.41(-3.65%) |
Jun 16, 2020 | 11.58 | 11.60 | 10.99 | 11.35 | 340,214 | +0.31(+2.77%) |
Jun 15, 2020 | 10.52 | 11.31 | 10.32 | 11.05 | 413,624 | +0.13(+1.15%) |
Jun 12, 2020 | 11.33 | 11.36 | 10.33 | 10.92 | 306,044 | +0.11(+1.00%) |
Jun 11, 2020 | 10.72 | 11.13 | 10.62 | 10.81 | 523,214 | -0.49(-4.38%) |
Jun 10, 2020 | 12.08 | 12.17 | 11.30 | 11.31 | 251,410 | -0.77(-6.40%) |
Jun 09, 2020 | 12.18 | 12.39 | 11.77 | 12.08 | 374,953 | -0.46(-3.66%) |
Jun 08, 2020 | 12.32 | 12.73 | 12.32 | 12.54 | 257,020 | +0.39(+3.18%) |
Jun 05, 2020 | 11.78 | 12.20 | 11.26 | 12.15 | 500,699 | +1.01(+9.04%) |
Jun 04, 2020 | 10.93 | 11.19 | 10.63 | 11.15 | 229,189 | +0.16(+1.47%) |
Jun 03, 2020 | 10.53 | 11.12 | 10.50 | 10.98 | 251,805 | +0.72(+7.01%) |
Jun 02, 2020 | 10.23 | 10.49 | 10.17 | 10.26 | 344,378 | +0.18(+1.78%) |
Jun 01, 2020 | 10.09 | 10.27 | 10.03 | 10.08 | 253,464 | -0.08(-0.80%) |
May 29, 2020 | 10.44 | 10.45 | 10.01 | 10.16 | 540,164 | -0.48(-4.48%) |
May 28, 2020 | 11.43 | 11.43 | 10.59 | 10.64 | 256,329 | -0.60(-5.36%) |
May 27, 2020 | 10.79 | 11.27 | 10.79 | 11.24 | 287,728 | +0.49(+4.52%) |
May 26, 2020 | 10.52 | 10.79 | 10.30 | 10.76 | 287,922 | +0.50(+4.91%) |
May 22, 2020 | 10.33 | 10.34 | 9.940 | 10.25 | 429,663 | +0.01(+0.09%) |
May 21, 2020 | 9.382 | 10.44 | 9.382 | 10.25 | 394,860 | +0.82(+8.68%) |
May 20, 2020 | 9.877 | 9.976 | 9.240 | 9.427 | 547,676 | -0.26(-2.69%) |
May 19, 2020 | 10.16 | 10.31 | 9.679 | 9.688 | 582,206 | -0.59(-5.77%) |
May 18, 2020 | 10.29 | 10.76 | 10.23 | 10.28 | 436,667 | +0.46(+4.67%) |
May 15, 2020 | 8.977 | 10.28 | 8.923 | 9.823 | 2,473,149 | +0.80(+8.87%) |
May 14, 2020 | 8.420 | 9.121 | 8.168 | 9.022 | 606,445 | +0.39(+4.48%) |
May 13, 2020 | 8.995 | 9.490 | 8.546 | 8.636 | 560,440 | -0.22(-2.44%) |
May 12, 2020 | 10.12 | 10.42 | 8.411 | 8.851 | 940,620 | -1.52(-14.66%) |
May 11, 2020 | 10.19 | 10.69 | 10.04 | 10.37 | 335,196 | -0.01(-0.09%) |
May 08, 2020 | 9.913 | 10.38 | 9.832 | 10.38 | 355,959 | +0.70(+7.25%) |
May 07, 2020 | 9.589 | 9.886 | 9.562 | 9.679 | 364,113 | +0.23(+2.48%) |
May 06, 2020 | 9.922 | 9.958 | 9.234 | 9.445 | 408,170 | -0.47(-4.72%) |
May 05, 2020 | 10.61 | 10.81 | 9.841 | 9.913 | 441,134 | -0.49(-4.67%) |
May 04, 2020 | 10.25 | 10.52 | 10.08 | 10.40 | 337,868 | -0.04(-0.35%) |