Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.49 | 15.52 | 15.15 | 15.20 | 220,500 | -0.39(-2.50%) |
Apr 29, 2021 | 16.00 | 16.09 | 15.33 | 15.59 | 292,015 | -0.46(-2.87%) |
Apr 28, 2021 | 15.66 | 16.08 | 15.60 | 16.05 | 117,926 | +0.24(+1.49%) |
Apr 27, 2021 | 16.10 | 16.16 | 15.79 | 15.81 | 164,267 | -0.26(-1.65%) |
Apr 26, 2021 | 16.26 | 16.38 | 15.99 | 16.08 | 305,485 | -0.22(-1.35%) |
Apr 23, 2021 | 16.50 | 16.56 | 16.15 | 16.30 | 105,200 | -0.05(-0.31%) |
Apr 22, 2021 | 16.62 | 16.62 | 16.22 | 16.35 | 345,112 | -0.42(-2.50%) |
Apr 21, 2021 | 16.22 | 16.77 | 16.22 | 16.77 | 249,932 | +0.62(+3.84%) |
Apr 20, 2021 | 16.01 | 16.23 | 15.96 | 16.15 | 87,440 | -0.02(-0.12%) |
Apr 19, 2021 | 16.44 | 16.49 | 15.99 | 16.17 | 119,337 | -0.18(-1.10%) |
Apr 16, 2021 | 16.62 | 16.62 | 16.20 | 16.35 | 114,700 | -0.10(-0.61%) |
Apr 15, 2021 | 15.75 | 16.53 | 15.75 | 16.45 | 337,642 | +0.79(+5.04%) |
Apr 14, 2021 | 15.93 | 15.94 | 15.63 | 15.66 | 116,299 | -0.32(-2.00%) |
Apr 13, 2021 | 15.77 | 16.08 | 15.77 | 15.98 | 148,344 | +0.39(+2.50%) |
Apr 12, 2021 | 15.95 | 15.95 | 15.52 | 15.59 | 286,250 | -0.39(-2.44%) |
Apr 09, 2021 | 15.93 | 16.08 | 15.72 | 15.98 | 152,900 | -0.18(-1.11%) |
Apr 08, 2021 | 15.68 | 16.19 | 15.68 | 16.16 | 188,984 | +0.64(+4.12%) |
Apr 07, 2021 | 15.79 | 15.79 | 15.46 | 15.52 | 351,387 | -0.27(-1.71%) |
Apr 06, 2021 | 15.48 | 15.93 | 15.43 | 15.79 | 175,342 | +0.48(+3.14%) |
Apr 05, 2021 | 15.53 | 15.53 | 15.17 | 15.31 | 142,944 | -0.04(-0.26%) |
Apr 01, 2021 | 14.92 | 15.35 | 14.90 | 15.35 | 153,500 | +0.59(+4.00%) |
Mar 31, 2021 | 14.36 | 14.86 | 14.28 | 14.76 | 109,664 | +0.40(+2.79%) |
Mar 30, 2021 | 14.50 | 14.60 | 14.20 | 14.36 | 187,961 | -0.45(-3.04%) |
Mar 29, 2021 | 14.99 | 15.08 | 14.49 | 14.81 | 184,627 | -0.22(-1.46%) |
Mar 26, 2021 | 14.83 | 15.07 | 14.82 | 15.03 | 98,300 | +0.19(+1.28%) |
Mar 25, 2021 | 14.72 | 14.96 | 14.62 | 14.84 | 216,194 | -0.02(-0.13%) |
Mar 24, 2021 | 15.20 | 15.27 | 14.85 | 14.86 | 154,792 | -0.19(-1.26%) |
Mar 23, 2021 | 15.70 | 15.70 | 15.05 | 15.05 | 227,371 | -0.80(-5.05%) |
Mar 22, 2021 | 15.87 | 16.05 | 15.77 | 15.85 | 156,436 | -0.21(-1.31%) |
Mar 19, 2021 | 16.15 | 16.15 | 15.91 | 16.06 | 91,400 | +0.04(+0.25%) |
Mar 18, 2021 | 16.26 | 16.43 | 15.96 | 16.02 | 414,810 | -0.41(-2.50%) |
Mar 17, 2021 | 15.96 | 16.51 | 15.67 | 16.43 | 312,117 | +0.46(+2.88%) |
Mar 16, 2021 | 16.17 | 16.17 | 15.88 | 15.97 | 92,895 | -0.15(-0.93%) |
Mar 15, 2021 | 15.92 | 16.18 | 15.74 | 16.12 | 151,008 | +0.46(+2.94%) |
Mar 12, 2021 | 15.37 | 15.75 | 15.15 | 15.66 | 241,800 | +0.07(+0.45%) |
Mar 11, 2021 | 15.50 | 15.69 | 15.35 | 15.59 | 205,990 | +0.28(+1.83%) |
Mar 10, 2021 | 15.38 | 15.47 | 15.11 | 15.31 | 138,420 | +0.15(+0.99%) |
Mar 09, 2021 | 15.30 | 15.49 | 15.06 | 15.16 | 256,292 | +0.55(+3.76%) |
Mar 08, 2021 | 15.08 | 15.08 | 14.55 | 14.61 | 238,475 | -0.28(-1.85%) |
Mar 05, 2021 | 14.79 | 14.91 | 14.23 | 14.88 | 407,400 | +0.12(+0.85%) |
Mar 04, 2021 | 15.13 | 15.40 | 14.47 | 14.76 | 679,991 | -0.37(-2.45%) |
Mar 03, 2021 | 15.30 | 15.38 | 14.92 | 15.13 | 408,987 | -0.55(-3.51%) |
Mar 02, 2021 | 15.33 | 15.89 | 15.28 | 15.68 | 250,922 | +0.40(+2.62%) |
Mar 01, 2021 | 16.09 | 16.17 | 15.18 | 15.28 | 459,431 | -0.50(-3.17%) |
Feb 26, 2021 | 16.36 | 16.36 | 15.37 | 15.78 | 482,800 | -0.78(-4.71%) |
Feb 25, 2021 | 17.25 | 17.39 | 16.51 | 16.56 | 553,841 | -0.83(-4.77%) |
Feb 24, 2021 | 16.60 | 17.45 | 16.47 | 17.39 | 354,309 | +0.53(+3.14%) |
Feb 23, 2021 | 16.82 | 16.86 | 16.23 | 16.86 | 476,139 | -0.17(-1.00%) |
Feb 22, 2021 | 16.28 | 17.12 | 16.04 | 17.03 | 563,846 | +1.09(+6.84%) |
Feb 19, 2021 | 15.96 | 16.10 | 15.81 | 15.94 | 223,700 | +0.19(+1.21%) |
Feb 18, 2021 | 15.98 | 16.08 | 15.61 | 15.75 | 210,900 | -0.30(-1.87%) |
Feb 17, 2021 | 16.20 | 16.21 | 15.80 | 16.05 | 217,944 | -0.26(-1.59%) |
Feb 16, 2021 | 16.50 | 16.61 | 16.19 | 16.31 | 329,699 | -0.13(-0.79%) |
Feb 12, 2021 | 16.28 | 16.64 | 15.90 | 16.44 | 167,000 | +0.14(+0.86%) |
Feb 11, 2021 | 16.56 | 16.70 | 16.16 | 16.30 | 184,834 | -0.25(-1.54%) |
Feb 10, 2021 | 16.77 | 16.86 | 16.44 | 16.55 | 186,048 | -0.20(-1.16%) |
Feb 09, 2021 | 16.78 | 16.90 | 16.52 | 16.75 | 463,314 | -0.03(-0.18%) |
Feb 08, 2021 | 16.88 | 16.89 | 16.59 | 16.78 | 274,146 | +0.39(+2.38%) |
Feb 05, 2021 | 16.25 | 16.39 | 16.00 | 16.39 | 256,300 | +0.43(+2.69%) |
Feb 04, 2021 | 15.81 | 15.97 | 15.40 | 15.96 | 399,843 | -0.20(-1.24%) |
Feb 03, 2021 | 16.56 | 16.58 | 16.10 | 16.16 | 422,171 | -0.13(-0.80%) |
Feb 02, 2021 | 17.02 | 17.13 | 16.20 | 16.29 | 851,369 | -1.99(-10.89%) |
Feb 01, 2021 | 19.11 | 19.50 | 17.66 | 18.28 | 3,032,974 | +2.00(+12.29%) |
Jan 29, 2021 | 16.90 | 16.99 | 16.20 | 16.28 | 551,200 | +0.36(+2.26%) |
Jan 28, 2021 | 16.00 | 16.44 | 15.40 | 15.92 | 717,099 | +1.23(+8.37%) |
Jan 27, 2021 | 15.40 | 15.44 | 14.60 | 14.69 | 319,056 | -0.87(-5.59%) |
Jan 26, 2021 | 15.57 | 15.69 | 15.50 | 15.56 | 155,798 | +0.01(+0.06%) |
Jan 25, 2021 | 16.04 | 16.04 | 15.38 | 15.55 | 301,048 | -0.23(-1.46%) |
Jan 22, 2021 | 15.57 | 15.92 | 15.43 | 15.78 | 212,000 | -0.27(-1.68%) |
Jan 21, 2021 | 16.39 | 16.40 | 15.82 | 16.05 | 238,478 | -0.17(-1.05%) |
Jan 20, 2021 | 15.63 | 16.34 | 15.51 | 16.22 | 158,611 | +0.69(+4.44%) |
Jan 19, 2021 | 15.67 | 15.67 | 15.41 | 15.53 | 295,117 | +0.06(+0.39%) |
Jan 15, 2021 | 16.15 | 16.20 | 15.42 | 15.47 | 352,000 | -0.88(-5.38%) |
Jan 14, 2021 | 16.35 | 16.60 | 16.27 | 16.35 | 244,093 | -0.02(-0.12%) |
Jan 13, 2021 | 16.91 | 16.97 | 16.34 | 16.37 | 300,054 | -0.50(-2.96%) |
Jan 12, 2021 | 16.89 | 16.89 | 16.50 | 16.87 | 212,489 | +0.05(+0.30%) |
Jan 11, 2021 | 16.95 | 17.08 | 16.80 | 16.82 | 293,731 | -0.40(-2.32%) |
Jan 08, 2021 | 18.15 | 18.20 | 16.94 | 17.22 | 983,300 | -1.22(-6.62%) |
Jan 07, 2021 | 18.67 | 18.71 | 18.23 | 18.44 | 271,966 | -0.11(-0.59%) |
Jan 06, 2021 | 18.39 | 18.63 | 18.05 | 18.55 | 307,398 | +0.05(+0.27%) |
Jan 05, 2021 | 18.61 | 18.67 | 18.05 | 18.50 | 277,057 | +0.12(+0.65%) |
Jan 04, 2021 | 17.81 | 18.41 | 17.78 | 18.38 | 409,305 | +1.28(+7.49%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 194,814 | -0.22(-1.27%) | |
Dec 30, 2020 | 16.60 | 17.35 | 16.60 | 17.32 | 194,814 | +0.69(+4.15%) |
Dec 29, 2020 | 16.72 | 16.85 | 16.51 | 16.63 | 93,522 | -0.09(-0.54%) |
Dec 28, 2020 | 17.00 | 17.10 | 16.64 | 16.72 | 219,267 | +0.10(+0.61%) |
Dec 24, 2020 | 16.38 | 16.62 | 16.30 | 16.62 | 39,900 | +0.22(+1.34%) |
Dec 23, 2020 | 16.41 | 16.51 | 16.30 | 16.40 | 57,411 | +0.26(+1.61%) |
Dec 22, 2020 | 16.82 | 16.99 | 16.05 | 16.14 | 262,976 | -0.72(-4.27%) |
Dec 21, 2020 | 16.77 | 17.01 | 16.56 | 16.86 | 247,092 | +0.31(+1.87%) |
Dec 18, 2020 | 17.10 | 17.10 | 16.54 | 16.55 | 227,100 | -0.45(-2.65%) |
Dec 17, 2020 | 16.63 | 17.00 | 16.52 | 17.00 | 358,578 | +0.91(+5.62%) |
Dec 16, 2020 | 15.85 | 16.16 | 15.66 | 16.09 | 247,403 | +0.67(+4.34%) |
Dec 15, 2020 | 14.98 | 15.43 | 14.98 | 15.43 | 63,475 | +0.65(+4.36%) |
Dec 14, 2020 | 15.30 | 15.30 | 14.75 | 14.78 | 141,360 | -0.72(-4.65%) |
Dec 11, 2020 | 15.60 | 15.75 | 15.44 | 15.50 | 74,200 | -0.16(-1.02%) |
Dec 10, 2020 | 15.67 | 15.95 | 15.56 | 15.66 | 40,045 | +0.14(+0.90%) |
Dec 09, 2020 | 15.85 | 16.00 | 15.37 | 15.52 | 143,083 | -0.52(-3.24%) |
Dec 08, 2020 | 16.28 | 16.28 | 16.02 | 16.04 | 64,419 | -0.10(-0.62%) |
Dec 07, 2020 | 15.62 | 16.30 | 15.62 | 16.14 | 107,896 | +0.51(+3.26%) |
Dec 04, 2020 | 15.70 | 15.88 | 15.62 | 15.63 | 79,100 | -0.16(-1.01%) |
Dec 03, 2020 | 15.89 | 15.92 | 15.64 | 15.79 | 53,927 | -0.06(-0.38%) |
Dec 02, 2020 | 15.81 | 15.89 | 15.55 | 15.85 | 71,303 | +0.10(+0.63%) |
Dec 01, 2020 | 15.37 | 15.75 | 15.31 | 15.75 | 174,237 | +0.89(+5.99%) |
Nov 30, 2020 | 14.50 | 14.90 | 14.42 | 14.86 | 164,908 | +0.05(+0.34%) |
Nov 27, 2020 | 14.62 | 14.82 | 14.50 | 14.81 | 129,600 | +0.03(+0.20%) |
Nov 25, 2020 | 14.58 | 14.95 | 14.55 | 14.78 | 85,600 | +0.23(+1.58%) |
Nov 24, 2020 | 14.50 | 14.71 | 14.20 | 14.55 | 194,125 | -0.29(-1.95%) |
Nov 23, 2020 | 15.35 | 15.43 | 14.72 | 14.84 | 401,668 | -0.68(-4.38%) |
Nov 20, 2020 | 15.42 | 15.79 | 15.40 | 15.52 | 182,500 | +0.18(+1.17%) |
Nov 19, 2020 | 15.28 | 15.46 | 15.21 | 15.34 | 247,728 | -0.13(-0.84%) |
Nov 18, 2020 | 15.87 | 16.01 | 15.43 | 15.47 | 244,627 | -0.57(-3.55%) |
Nov 17, 2020 | 16.17 | 16.32 | 15.95 | 16.04 | 145,132 | -0.40(-2.43%) |
Nov 16, 2020 | 16.37 | 16.55 | 16.23 | 16.44 | 153,400 | +0.07(+0.43%) |
Nov 13, 2020 | 16.50 | 16.77 | 16.34 | 16.37 | 178,900 | +0.05(+0.31%) |
Nov 12, 2020 | 16.06 | 16.59 | 16.06 | 16.32 | 180,824 | +0.26(+1.62%) |
Nov 11, 2020 | 16.02 | 16.25 | 15.95 | 16.06 | 185,257 | -0.26(-1.59%) |
Nov 10, 2020 | 16.79 | 16.82 | 16.25 | 16.32 | 174,322 | -0.32(-1.92%) |
Nov 09, 2020 | 17.29 | 17.39 | 16.29 | 16.64 | 671,546 | -1.32(-7.35%) |
Nov 06, 2020 | 17.88 | 18.07 | 17.56 | 17.96 | 363,900 | +0.28(+1.58%) |
Nov 05, 2020 | 16.58 | 17.72 | 16.58 | 17.68 | 468,389 | +1.67(+10.43%) |
Nov 04, 2020 | 16.60 | 16.62 | 16.00 | 16.01 | 129,338 | -0.52(-3.15%) |
Nov 03, 2020 | 16.22 | 16.61 | 16.22 | 16.53 | 170,804 | +0.45(+2.80%) |
Nov 02, 2020 | 15.76 | 16.14 | 15.64 | 16.08 | 112,603 | +0.43(+2.75%) |
Oct 30, 2020 | 15.72 | 15.72 | 15.20 | 15.65 | 97,600 | +0.26(+1.69%) |
Oct 29, 2020 | 15.09 | 15.52 | 15.02 | 15.39 | 154,756 | +0.11(+0.72%) |
Oct 28, 2020 | 16.05 | 16.21 | 15.20 | 15.28 | 533,012 | -1.31(-7.90%) |
Oct 27, 2020 | 16.22 | 16.59 | 16.19 | 16.59 | 73,687 | +0.34(+2.09%) |
Oct 26, 2020 | 16.38 | 16.72 | 16.22 | 16.25 | 70,478 | -0.36(-2.17%) |
Oct 23, 2020 | 16.82 | 16.82 | 16.36 | 16.61 | 57,900 | -0.06(-0.36%) |
Oct 22, 2020 | 16.95 | 16.95 | 16.47 | 16.67 | 120,717 | -0.33(-1.94%) |
Oct 21, 2020 | 16.75 | 17.13 | 16.75 | 17.00 | 101,904 | +0.43(+2.60%) |
Oct 20, 2020 | 16.37 | 16.73 | 16.36 | 16.57 | 72,102 | +0.20(+1.22%) |
Oct 19, 2020 | 17.00 | 17.07 | 16.34 | 16.37 | 86,384 | -0.30(-1.80%) |
Oct 16, 2020 | 17.10 | 17.17 | 16.66 | 16.67 | 86,000 | -0.29(-1.71%) |
Oct 15, 2020 | 16.86 | 17.03 | 16.70 | 16.96 | 137,262 | -0.19(-1.11%) |
Oct 14, 2020 | 17.12 | 17.24 | 16.96 | 17.15 | 152,805 | +0.36(+2.14%) |
Oct 13, 2020 | 16.82 | 16.84 | 16.30 | 16.79 | 136,159 | -0.24(-1.41%) |
Oct 12, 2020 | 17.00 | 17.22 | 16.80 | 17.03 | 227,472 | +0.07(+0.41%) |
Oct 09, 2020 | 16.49 | 16.99 | 16.39 | 16.96 | 266,300 | +0.95(+5.93%) |
Oct 08, 2020 | 15.85 | 16.05 | 15.85 | 16.01 | 63,079 | +0.34(+2.17%) |
Oct 07, 2020 | 15.87 | 15.88 | 15.60 | 15.67 | 72,858 | +0.07(+0.45%) |
Oct 06, 2020 | 16.19 | 16.41 | 15.56 | 15.60 | 207,816 | -0.61(-3.76%) |
Oct 05, 2020 | 16.06 | 16.30 | 15.99 | 16.21 | 128,672 | +0.45(+2.85%) |
Oct 02, 2020 | 16.01 | 16.01 | 15.69 | 15.76 | 90,000 | -0.27(-1.68%) |
Oct 01, 2020 | 15.92 | 16.14 | 15.72 | 16.03 | 210,125 | +0.45(+2.89%) |
Sep 30, 2020 | 15.56 | 15.75 | 15.34 | 15.58 | 436,469 | -0.10(-0.64%) |
Sep 29, 2020 | 15.50 | 15.77 | 15.46 | 15.68 | 169,673 | +0.33(+2.15%) |
Sep 28, 2020 | 15.48 | 16.29 | 15.10 | 15.35 | 123,077 | +0.16(+1.05%) |
Sep 25, 2020 | 15.15 | 15.24 | 14.70 | 15.19 | 108,000 | -0.05(-0.33%) |
Sep 24, 2020 | 14.39 | 15.35 | 14.35 | 15.24 | 236,274 | +0.57(+3.89%) |
Sep 23, 2020 | 15.75 | 15.90 | 14.60 | 14.67 | 755,690 | -1.37(-8.54%) |
Sep 22, 2020 | 16.18 | 16.21 | 15.81 | 16.04 | 181,235 | +0.03(+0.19%) |
Sep 21, 2020 | 16.37 | 16.62 | 15.81 | 16.01 | 457,257 | -1.01(-5.93%) |
Sep 18, 2020 | 17.40 | 17.46 | 17.02 | 17.02 | 136,800 | -0.20(-1.16%) |
Sep 17, 2020 | 17.09 | 17.28 | 16.73 | 17.22 | 131,340 | -0.15(-0.86%) |
Sep 16, 2020 | 17.59 | 17.59 | 17.18 | 17.37 | 150,771 | +0.10(+0.58%) |
Sep 15, 2020 | 17.61 | 17.61 | 17.12 | 17.27 | 124,223 | -0.02(-0.12%) |
Sep 14, 2020 | 16.67 | 17.30 | 16.67 | 17.29 | 154,650 | +0.75(+4.53%) |
Sep 11, 2020 | 16.77 | 17.05 | 16.49 | 16.54 | 89,500 | -0.23(-1.37%) |
Sep 10, 2020 | 17.08 | 17.42 | 16.70 | 16.77 | 191,979 | -0.18(-1.06%) |
Sep 09, 2020 | 16.43 | 16.97 | 16.43 | 16.95 | 175,915 | +0.64(+3.96%) |
Sep 08, 2020 | 16.00 | 16.70 | 15.83 | 16.30 | 206,318 | -0.30(-1.84%) |
Sep 04, 2020 | 16.56 | 16.77 | 15.88 | 16.61 | 216,900 | -0.09(-0.54%) |
Sep 03, 2020 | 16.80 | 16.97 | 16.22 | 16.70 | 158,076 | -0.19(-1.12%) |
Sep 02, 2020 | 17.04 | 17.04 | 16.34 | 16.89 | 220,166 | -0.26(-1.52%) |
Sep 01, 2020 | 17.71 | 17.71 | 16.98 | 17.15 | 309,660 | -0.16(-0.92%) |
Aug 31, 2020 | 17.36 | 17.49 | 17.14 | 17.31 | 213,967 | +0.28(+1.64%) |
Aug 28, 2020 | 16.70 | 17.10 | 16.58 | 17.03 | 246,600 | +0.72(+4.41%) |
Aug 27, 2020 | 17.00 | 17.00 | 15.99 | 16.31 | 166,057 | -0.19(-1.15%) |
Aug 26, 2020 | 15.78 | 16.57 | 15.75 | 16.50 | 283,973 | +0.55(+3.45%) |
Aug 25, 2020 | 15.84 | 16.00 | 15.51 | 15.95 | 184,628 | -0.03(-0.19%) |
Aug 24, 2020 | 16.43 | 16.43 | 15.95 | 15.98 | 173,908 | -0.19(-1.18%) |
Aug 21, 2020 | 16.31 | 16.48 | 16.05 | 16.17 | 231,300 | -0.50(-3.00%) |
Aug 20, 2020 | 16.32 | 16.71 | 16.25 | 16.67 | 165,987 | +0.22(+1.34%) |
Aug 19, 2020 | 16.95 | 17.00 | 16.36 | 16.45 | 376,176 | -0.59(-3.43%) |
Aug 18, 2020 | 17.70 | 17.75 | 16.85 | 17.04 | 271,872 | -0.14(-0.84%) |
Aug 17, 2020 | 16.89 | 17.19 | 16.76 | 17.18 | 387,327 | +0.83(+5.08%) |
Aug 14, 2020 | 16.49 | 16.49 | 16.10 | 16.35 | 230,300 | -0.17(-1.03%) |
Aug 13, 2020 | 16.04 | 16.64 | 16.01 | 16.52 | 433,646 | +0.74(+4.69%) |
Aug 12, 2020 | 16.03 | 16.33 | 15.78 | 15.78 | 403,265 | +0.15(+0.96%) |
Aug 11, 2020 | 16.20 | 16.48 | 15.57 | 15.63 | 1,053,696 | -1.65(-9.55%) |
Aug 10, 2020 | 17.63 | 18.00 | 17.25 | 17.28 | 459,700 | -0.07(-0.40%) |
Aug 07, 2020 | 17.83 | 17.84 | 17.03 | 17.35 | 469,300 | -0.77(-4.25%) |
Aug 06, 2020 | 18.86 | 18.97 | 17.80 | 18.12 | 615,793 | -0.19(-1.04%) |
Aug 05, 2020 | 18.68 | 18.81 | 18.05 | 18.31 | 684,625 | +0.35(+1.95%) |
Aug 04, 2020 | 17.32 | 18.00 | 17.02 | 17.96 | 434,384 | +0.76(+4.42%) |
Aug 03, 2020 | 17.34 | 17.38 | 16.82 | 17.20 | 440,161 | -0.10(-0.58%) |
Jul 31, 2020 | 17.00 | 17.41 | 16.93 | 17.30 | 339,800 | +0.60(+3.59%) |
Jul 30, 2020 | 17.02 | 17.24 | 16.51 | 16.70 | 622,802 | -0.74(-4.24%) |
Jul 29, 2020 | 17.75 | 17.86 | 17.05 | 17.44 | 449,820 | -0.17(-0.97%) |
Jul 28, 2020 | 17.65 | 17.88 | 17.33 | 17.61 | 535,815 | -0.22(-1.23%) |
Jul 27, 2020 | 17.94 | 18.14 | 17.59 | 17.83 | 1,569,292 | +0.92(+5.47%) |
Jul 24, 2020 | 16.64 | 16.95 | 16.48 | 16.91 | 537,800 | +0.60(+3.65%) |
Jul 23, 2020 | 16.87 | 17.02 | 15.97 | 16.31 | 790,106 | -0.59(-3.49%) |
Jul 22, 2020 | 16.71 | 16.98 | 16.51 | 16.90 | 1,272,498 | +0.68(+4.19%) |
Jul 21, 2020 | 16.89 | 16.89 | 16.08 | 16.22 | 828,481 | +0.33(+2.08%) |
Jul 20, 2020 | 15.57 | 15.96 | 15.25 | 15.89 | 615,181 | +0.72(+4.75%) |
Jul 17, 2020 | 14.61 | 15.18 | 14.56 | 15.17 | 270,700 | +0.64(+4.42%) |
Jul 16, 2020 | 14.82 | 14.88 | 14.37 | 14.53 | 171,902 | -0.32(-2.17%) |
Jul 15, 2020 | 14.80 | 14.85 | 14.33 | 14.85 | 221,974 | +0.29(+1.99%) |
Jul 14, 2020 | 14.10 | 14.60 | 13.98 | 14.56 | 187,523 | +0.57(+4.07%) |
Jul 13, 2020 | 15.00 | 15.00 | 13.96 | 13.99 | 515,622 | -0.48(-3.35%) |
Jul 10, 2020 | 14.67 | 14.75 | 14.37 | 14.47 | 168,700 | -0.01(-0.03%) |
Jul 09, 2020 | 14.79 | 14.80 | 14.05 | 14.48 | 374,276 | +0.00(+0.00%) |
Jul 08, 2020 | 14.05 | 14.48 | 14.00 | 14.48 | 361,752 | +0.72(+5.23%) |
Jul 07, 2020 | 13.34 | 13.83 | 13.17 | 13.76 | 175,735 | +0.44(+3.26%) |
Jul 06, 2020 | 13.36 | 13.58 | 13.15 | 13.32 | 166,789 | +0.22(+1.72%) |
Jul 02, 2020 | 13.28 | 13.50 | 13.10 | 13.10 | 105,200 | -0.24(-1.80%) |
Jul 01, 2020 | 13.51 | 13.51 | 12.95 | 13.34 | 278,022 | -0.05(-0.37%) |
Jun 30, 2020 | 12.89 | 13.47 | 12.71 | 13.39 | 203,466 | +0.56(+4.36%) |
Jun 29, 2020 | 12.84 | 12.84 | 12.63 | 12.83 | 127,705 | +0.17(+1.34%) |
Jun 26, 2020 | 12.56 | 12.70 | 12.22 | 12.66 | 83,500 | +0.09(+0.68%) |
Jun 25, 2020 | 12.41 | 12.57 | 12.29 | 12.57 | 68,909 | +0.12(+1.00%) |
Jun 24, 2020 | 12.51 | 12.82 | 12.25 | 12.45 | 146,923 | -0.38(-2.96%) |
Jun 23, 2020 | 12.79 | 12.96 | 12.67 | 12.83 | 290,279 | +0.27(+2.15%) |
Jun 22, 2020 | 12.28 | 12.75 | 12.23 | 12.56 | 177,647 | +0.60(+5.02%) |
Jun 19, 2020 | 11.72 | 12.14 | 11.72 | 11.96 | 79,100 | +0.37(+3.19%) |
Jun 18, 2020 | 11.79 | 11.85 | 11.52 | 11.59 | 70,589 | -0.19(-1.61%) |
Jun 17, 2020 | 11.78 | 11.96 | 11.73 | 11.78 | 50,241 | -0.04(-0.30%) |
Jun 16, 2020 | 12.39 | 12.39 | 11.76 | 11.81 | 107,534 | -0.35(-2.84%) |
Jun 15, 2020 | 11.47 | 12.20 | 11.30 | 12.16 | 113,410 | +0.22(+1.84%) |
Jun 12, 2020 | 12.02 | 12.35 | 11.85 | 11.94 | 112,000 | +0.04(+0.34%) |
Jun 11, 2020 | 12.85 | 12.85 | 11.77 | 11.90 | 213,609 | -0.97(-7.54%) |
Jun 10, 2020 | 12.53 | 12.92 | 12.09 | 12.87 | 176,395 | +0.59(+4.80%) |
Jun 09, 2020 | 12.27 | 12.52 | 12.21 | 12.28 | 126,353 | +0.06(+0.49%) |
Jun 08, 2020 | 12.09 | 12.22 | 11.93 | 12.22 | 114,963 | +0.22(+1.83%) |
Jun 05, 2020 | 12.06 | 12.06 | 11.58 | 12.00 | 239,100 | -0.27(-2.16%) |
Jun 04, 2020 | 12.34 | 12.41 | 12.09 | 12.27 | 135,362 | +0.20(+1.62%) |
Jun 03, 2020 | 12.40 | 12.40 | 11.88 | 12.07 | 270,448 | -0.42(-3.36%) |
Jun 02, 2020 | 13.23 | 13.37 | 12.46 | 12.49 | 272,629 | -0.66(-5.02%) |
Jun 01, 2020 | 12.80 | 13.15 | 12.67 | 13.15 | 395,159 | +0.54(+4.28%) |
May 29, 2020 | 12.50 | 12.69 | 12.41 | 12.61 | 159,000 | +0.48(+3.96%) |
May 28, 2020 | 12.35 | 12.46 | 12.01 | 12.13 | 349,409 | +0.12(+1.00%) |
May 27, 2020 | 11.90 | 12.06 | 11.54 | 12.01 | 270,380 | +0.06(+0.50%) |
May 26, 2020 | 12.70 | 12.70 | 11.95 | 11.95 | 277,329 | -0.59(-4.70%) |
May 22, 2020 | 12.75 | 12.84 | 12.50 | 12.54 | 124,100 | -0.02(-0.16%) |
May 21, 2020 | 12.88 | 12.89 | 12.25 | 12.56 | 162,476 | -0.41(-3.16%) |
May 20, 2020 | 12.97 | 13.12 | 12.80 | 12.97 | 269,702 | +0.18(+1.41%) |
May 19, 2020 | 12.40 | 12.93 | 12.37 | 12.79 | 375,321 | +0.52(+4.24%) |
May 18, 2020 | 12.65 | 12.73 | 12.15 | 12.27 | 573,822 | +0.12(+0.99%) |
May 15, 2020 | 11.90 | 12.15 | 11.66 | 12.15 | 381,600 | +0.85(+7.52%) |
May 14, 2020 | 10.85 | 11.32 | 10.80 | 11.30 | 506,132 | +0.37(+3.39%) |
May 13, 2020 | 11.17 | 11.22 | 10.75 | 10.93 | 150,286 | -0.07(-0.64%) |
May 12, 2020 | 11.24 | 11.39 | 10.98 | 11.00 | 69,471 | -0.06(-0.54%) |
May 11, 2020 | 11.24 | 11.42 | 10.88 | 11.06 | 83,817 | -0.34(-2.98%) |
May 08, 2020 | 11.21 | 11.50 | 11.21 | 11.40 | 367,400 | +0.17(+1.51%) |
May 07, 2020 | 10.79 | 11.38 | 10.79 | 11.23 | 75,072 | +0.39(+3.60%) |
May 06, 2020 | 10.95 | 11.21 | 10.76 | 10.84 | 71,653 | -0.27(-2.43%) |
May 05, 2020 | 11.00 | 11.20 | 10.85 | 11.11 | 122,058 | -0.03(-0.27%) |
May 04, 2020 | 10.89 | 11.14 | 10.89 | 11.14 | 116,536 | +0.26(+2.39%) |