Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.78 | 20.97 | 20.06 | 20.15 | 45,506 | -0.47(-2.28%) |
May 27, 2021 | 20.82 | 21.27 | 20.49 | 20.62 | 121,479 | -0.47(-2.23%) |
May 26, 2021 | 19.69 | 21.17 | 19.34 | 21.09 | 82,534 | +1.40(+7.11%) |
May 25, 2021 | 20.40 | 20.84 | 19.65 | 19.69 | 68,709 | -0.46(-2.28%) |
May 24, 2021 | 20.35 | 20.95 | 19.84 | 20.15 | 183,274 | -0.17(-0.84%) |
May 21, 2021 | 19.43 | 20.53 | 18.52 | 20.32 | 134,102 | +1.15(+6.00%) |
May 20, 2021 | 19.53 | 19.53 | 18.50 | 19.17 | 50,862 | -0.31(-1.59%) |
May 19, 2021 | 18.84 | 19.73 | 18.84 | 19.48 | 53,026 | -0.13(-0.66%) |
May 18, 2021 | 20.05 | 20.39 | 19.55 | 19.61 | 109,574 | -0.25(-1.26%) |
May 17, 2021 | 19.69 | 20.22 | 19.26 | 19.86 | 56,393 | +0.35(+1.79%) |
May 14, 2021 | 18.43 | 20.26 | 18.32 | 19.51 | 64,192 | +0.74(+3.94%) |
May 13, 2021 | 19.46 | 19.75 | 18.33 | 18.77 | 51,666 | -0.57(-2.95%) |
May 12, 2021 | 20.57 | 20.79 | 19.23 | 19.34 | 107,249 | -1.33(-6.43%) |
May 11, 2021 | 19.37 | 20.83 | 19.01 | 20.67 | 100,493 | +1.25(+6.44%) |
May 10, 2021 | 19.20 | 19.83 | 18.85 | 19.42 | 128,255 | +0.24(+1.25%) |
May 07, 2021 | 19.49 | 19.64 | 19.00 | 19.18 | 37,199 | +0.18(+0.95%) |
May 06, 2021 | 18.91 | 19.12 | 17.86 | 19.00 | 163,533 | +0.12(+0.64%) |
May 05, 2021 | 19.75 | 20.27 | 18.69 | 18.88 | 104,747 | -0.80(-4.07%) |
May 04, 2021 | 20.55 | 20.55 | 19.23 | 19.68 | 96,800 | -1.05(-5.07%) |
May 03, 2021 | 20.74 | 20.92 | 19.76 | 20.73 | 187,664 | +0.18(+0.88%) |
Apr 30, 2021 | 20.44 | 21.18 | 20.14 | 20.55 | 124,700 | -0.01(-0.05%) |
Apr 29, 2021 | 20.39 | 20.65 | 19.90 | 20.56 | 145,510 | +0.21(+1.03%) |
Apr 28, 2021 | 20.75 | 21.27 | 20.25 | 20.35 | 77,262 | -0.56(-2.68%) |
Apr 27, 2021 | 21.18 | 21.80 | 20.51 | 20.91 | 506,957 | -0.09(-0.43%) |
Apr 26, 2021 | 20.20 | 21.16 | 20.18 | 21.00 | 102,457 | +1.07(+5.37%) |
Apr 23, 2021 | 19.55 | 20.25 | 19.32 | 19.93 | 96,000 | +0.38(+1.94%) |
Apr 22, 2021 | 19.66 | 19.98 | 19.15 | 19.55 | 175,803 | +0.31(+1.61%) |
Apr 21, 2021 | 18.51 | 19.42 | 18.50 | 19.24 | 104,798 | +0.68(+3.66%) |
Apr 20, 2021 | 18.28 | 18.77 | 18.01 | 18.56 | 149,458 | +0.18(+0.98%) |
Apr 19, 2021 | 20.53 | 20.53 | 17.75 | 18.38 | 282,756 | -0.23(-1.24%) |
Apr 16, 2021 | 18.61 | 19.00 | 17.41 | 18.61 | 584,800 | -0.09(-0.48%) |
Apr 15, 2021 | 18.78 | 19.40 | 18.50 | 18.70 | 137,579 | -0.09(-0.48%) |
Apr 14, 2021 | 18.58 | 19.00 | 17.98 | 18.79 | 171,481 | +0.68(+3.75%) |
Apr 13, 2021 | 18.11 | 18.70 | 17.37 | 18.11 | 201,538 | +0.35(+1.97%) |
Apr 12, 2021 | 19.66 | 19.91 | 17.68 | 17.76 | 186,761 | -2.10(-10.57%) |
Apr 09, 2021 | 21.78 | 21.78 | 19.75 | 19.86 | 154,400 | -1.89(-8.71%) |
Apr 08, 2021 | 20.91 | 21.76 | 20.48 | 21.75 | 688,408 | +0.86(+4.14%) |
Apr 07, 2021 | 23.92 | 23.92 | 20.77 | 20.89 | 146,502 | -3.07(-12.81%) |
Apr 06, 2021 | 24.58 | 24.92 | 23.73 | 23.96 | 282,530 | -0.87(-3.50%) |
Apr 05, 2021 | 24.34 | 24.91 | 23.74 | 24.83 | 92,097 | +0.99(+4.15%) |
Apr 01, 2021 | 23.45 | 24.28 | 22.95 | 23.84 | 200,100 | +0.34(+1.45%) |
Mar 31, 2021 | 23.00 | 24.36 | 22.31 | 23.50 | 317,515 | +0.60(+2.62%) |
Mar 30, 2021 | 22.60 | 23.42 | 22.28 | 22.90 | 123,671 | +0.25(+1.10%) |
Mar 29, 2021 | 22.45 | 23.18 | 21.85 | 22.65 | 131,109 | +0.05(+0.22%) |
Mar 26, 2021 | 22.73 | 23.17 | 22.16 | 22.60 | 137,900 | +0.14(+0.62%) |
Mar 25, 2021 | 21.00 | 22.61 | 20.72 | 22.46 | 92,737 | +1.12(+5.25%) |
Mar 24, 2021 | 23.93 | 24.60 | 21.20 | 21.34 | 274,745 | -1.54(-6.73%) |
Mar 23, 2021 | 22.84 | 23.68 | 22.30 | 22.88 | 231,819 | -0.37(-1.59%) |
Mar 22, 2021 | 22.70 | 23.55 | 22.00 | 23.25 | 184,329 | +0.67(+2.97%) |
Mar 19, 2021 | 21.81 | 23.18 | 21.81 | 22.58 | 483,600 | +0.31(+1.39%) |
Mar 18, 2021 | 22.89 | 23.54 | 21.83 | 22.27 | 153,315 | -1.17(-4.99%) |
Mar 17, 2021 | 22.26 | 24.53 | 22.05 | 23.44 | 186,350 | +0.83(+3.67%) |
Mar 16, 2021 | 23.48 | 23.48 | 22.00 | 22.61 | 86,433 | -1.16(-4.88%) |
Mar 15, 2021 | 23.69 | 24.37 | 22.74 | 23.77 | 194,958 | +0.82(+3.57%) |
Mar 12, 2021 | 22.63 | 23.32 | 22.15 | 22.95 | 131,600 | +0.08(+0.35%) |
Mar 11, 2021 | 23.52 | 23.52 | 22.08 | 22.87 | 221,305 | +1.14(+5.25%) |
Mar 10, 2021 | 22.92 | 23.45 | 21.00 | 21.73 | 334,964 | -0.83(-3.68%) |
Mar 09, 2021 | 21.83 | 23.26 | 21.75 | 22.56 | 429,695 | +1.24(+5.82%) |
Mar 08, 2021 | 20.07 | 21.69 | 19.85 | 21.32 | 192,980 | +1.51(+7.62%) |
Mar 05, 2021 | 19.16 | 20.10 | 16.21 | 19.81 | 248,300 | +0.98(+5.20%) |
Mar 04, 2021 | 20.00 | 20.31 | 17.78 | 18.83 | 247,337 | -1.41(-6.97%) |
Mar 03, 2021 | 20.05 | 21.29 | 19.33 | 20.24 | 148,613 | -0.11(-0.54%) |
Mar 02, 2021 | 19.72 | 20.62 | 19.33 | 20.35 | 106,629 | +0.77(+3.93%) |
Mar 01, 2021 | 19.81 | 20.23 | 19.08 | 19.58 | 153,506 | +0.51(+2.67%) |
Feb 26, 2021 | 18.43 | 19.09 | 17.54 | 19.07 | 124,500 | +0.89(+4.90%) |
Feb 25, 2021 | 19.47 | 19.82 | 18.12 | 18.18 | 85,288 | -1.34(-6.86%) |
Feb 24, 2021 | 18.44 | 20.01 | 18.33 | 19.52 | 180,177 | +1.12(+6.09%) |
Feb 23, 2021 | 17.89 | 18.70 | 17.55 | 18.40 | 119,894 | +0.27(+1.49%) |
Feb 22, 2021 | 17.95 | 18.64 | 17.37 | 18.13 | 109,365 | +0.17(+0.95%) |
Feb 19, 2021 | 18.06 | 18.15 | 17.58 | 17.96 | 75,800 | -0.04(-0.22%) |
Feb 18, 2021 | 18.37 | 18.83 | 17.73 | 18.00 | 81,162 | -0.49(-2.65%) |
Feb 17, 2021 | 18.26 | 18.76 | 17.63 | 18.49 | 95,418 | -0.03(-0.16%) |
Feb 16, 2021 | 18.94 | 19.24 | 18.25 | 18.52 | 82,767 | -0.39(-2.06%) |
Feb 12, 2021 | 19.01 | 19.28 | 18.63 | 18.91 | 69,600 | -0.38(-1.97%) |
Feb 11, 2021 | 21.17 | 21.29 | 19.28 | 19.29 | 59,661 | -1.33(-6.45%) |
Feb 10, 2021 | 20.92 | 21.38 | 20.04 | 20.62 | 118,952 | -0.26(-1.25%) |
Feb 09, 2021 | 21.32 | 21.32 | 20.40 | 20.88 | 70,163 | -0.07(-0.33%) |
Feb 08, 2021 | 19.52 | 21.07 | 19.52 | 20.95 | 202,553 | +1.70(+8.83%) |
Feb 05, 2021 | 19.11 | 19.33 | 18.67 | 19.25 | 178,000 | +0.20(+1.05%) |
Feb 04, 2021 | 19.06 | 19.43 | 18.82 | 19.05 | 120,761 | +0.24(+1.28%) |
Feb 03, 2021 | 18.82 | 18.90 | 18.18 | 18.81 | 121,359 | +0.24(+1.29%) |
Feb 02, 2021 | 18.37 | 18.89 | 17.73 | 18.57 | 116,343 | +0.48(+2.65%) |
Feb 01, 2021 | 17.62 | 18.25 | 17.18 | 18.09 | 59,721 | +0.51(+2.90%) |
Jan 29, 2021 | 16.34 | 18.08 | 16.34 | 17.58 | 156,400 | +0.57(+3.35%) |
Jan 28, 2021 | 16.84 | 17.41 | 16.26 | 17.01 | 71,197 | +0.19(+1.13%) |
Jan 27, 2021 | 17.00 | 17.89 | 16.55 | 16.82 | 111,939 | -0.79(-4.49%) |
Jan 26, 2021 | 18.76 | 19.37 | 17.46 | 17.61 | 112,241 | -1.15(-6.13%) |
Jan 25, 2021 | 18.30 | 18.93 | 17.21 | 18.76 | 115,113 | +0.36(+1.96%) |
Jan 22, 2021 | 17.54 | 18.80 | 17.40 | 18.40 | 193,000 | +0.86(+4.90%) |
Jan 21, 2021 | 18.83 | 18.86 | 17.25 | 17.54 | 214,553 | -1.47(-7.73%) |
Jan 20, 2021 | 19.46 | 20.75 | 18.61 | 19.01 | 298,416 | -0.43(-2.21%) |
Jan 19, 2021 | 17.25 | 19.71 | 16.96 | 19.44 | 464,255 | +2.59(+15.37%) |
Jan 15, 2021 | 16.35 | 17.49 | 16.29 | 16.85 | 1,476,700 | +0.51(+3.12%) |
Jan 14, 2021 | 15.64 | 16.42 | 15.56 | 16.34 | 192,364 | +0.84(+5.42%) |
Jan 13, 2021 | 15.51 | 16.09 | 15.26 | 15.50 | 85,620 | +0.05(+0.32%) |
Jan 12, 2021 | 15.12 | 15.53 | 14.75 | 15.45 | 1,683,903 | +0.53(+3.55%) |
Jan 11, 2021 | 14.31 | 15.25 | 13.96 | 14.92 | 183,058 | +0.93(+6.65%) |
Jan 08, 2021 | 14.53 | 14.75 | 13.62 | 13.99 | 109,100 | -0.23(-1.62%) |
Jan 07, 2021 | 14.52 | 14.52 | 14.00 | 14.22 | 77,606 | +0.18(+1.28%) |
Jan 06, 2021 | 13.86 | 14.57 | 13.65 | 14.04 | 191,485 | +0.56(+4.15%) |
Jan 05, 2021 | 13.74 | 13.74 | 13.22 | 13.48 | 107,887 | -0.01(-0.07%) |
Jan 04, 2021 | 14.02 | 14.34 | 13.16 | 13.49 | 177,597 | -0.51(-3.64%) |
Dec 31, 2020 | 14.00 | 14.00 | 14.00 | 93,963 | +1.25(+9.80%) | |
Dec 30, 2020 | 12.68 | 13.19 | 12.58 | 12.75 | 93,963 | +0.09(+0.71%) |
Dec 29, 2020 | 12.93 | 12.93 | 12.40 | 12.66 | 139,782 | -0.12(-0.94%) |
Dec 28, 2020 | 13.18 | 13.18 | 12.61 | 12.78 | 196,151 | -0.12(-0.93%) |
Dec 24, 2020 | 13.23 | 13.29 | 12.80 | 12.90 | 56,100 | -0.22(-1.68%) |
Dec 23, 2020 | 13.76 | 13.87 | 12.79 | 13.12 | 207,832 | -0.32(-2.38%) |
Dec 22, 2020 | 13.18 | 13.51 | 12.70 | 13.44 | 182,099 | +0.29(+2.21%) |
Dec 21, 2020 | 12.77 | 13.44 | 12.73 | 13.15 | 164,911 | +0.09(+0.69%) |
Dec 18, 2020 | 13.42 | 14.00 | 12.88 | 13.06 | 576,500 | -0.34(-2.54%) |
Dec 17, 2020 | 14.13 | 14.13 | 12.77 | 13.40 | 258,362 | -0.79(-5.57%) |
Dec 16, 2020 | 14.49 | 14.86 | 14.01 | 14.19 | 115,421 | -0.33(-2.27%) |
Dec 15, 2020 | 13.96 | 14.65 | 13.85 | 14.52 | 161,611 | +0.60(+4.31%) |
Dec 14, 2020 | 14.95 | 14.95 | 13.78 | 13.92 | 274,660 | -0.32(-2.25%) |
Dec 11, 2020 | 15.40 | 15.70 | 13.75 | 14.24 | 403,200 | -2.16(-13.17%) |
Dec 10, 2020 | 15.63 | 16.42 | 15.35 | 16.40 | 64,594 | +0.16(+0.99%) |
Dec 09, 2020 | 17.74 | 17.88 | 16.02 | 16.24 | 182,783 | -1.28(-7.31%) |
Dec 08, 2020 | 16.81 | 18.12 | 16.81 | 17.52 | 384,093 | +0.64(+3.79%) |
Dec 07, 2020 | 15.82 | 17.85 | 15.30 | 16.88 | 496,363 | +1.28(+8.21%) |
Dec 04, 2020 | 14.42 | 16.15 | 14.24 | 15.60 | 213,900 | +1.31(+9.17%) |
Dec 03, 2020 | 13.73 | 14.41 | 13.50 | 14.29 | 136,549 | +0.67(+4.92%) |
Dec 02, 2020 | 13.37 | 13.77 | 13.24 | 13.62 | 71,516 | +0.25(+1.87%) |
Dec 01, 2020 | 13.99 | 14.05 | 13.34 | 13.37 | 98,053 | -0.57(-4.09%) |
Nov 30, 2020 | 13.66 | 14.05 | 13.24 | 13.94 | 112,922 | +0.38(+2.80%) |
Nov 27, 2020 | 13.51 | 13.71 | 13.50 | 13.56 | 38,500 | +0.20(+1.50%) |
Nov 25, 2020 | 13.15 | 13.67 | 13.01 | 13.36 | 82,500 | +0.21(+1.60%) |
Nov 24, 2020 | 12.89 | 13.37 | 12.82 | 13.15 | 85,937 | +0.49(+3.87%) |
Nov 23, 2020 | 12.55 | 12.77 | 12.29 | 12.66 | 221,875 | +0.14(+1.12%) |
Nov 20, 2020 | 12.82 | 12.84 | 12.28 | 12.52 | 283,100 | -0.32(-2.49%) |
Nov 19, 2020 | 13.08 | 13.49 | 12.65 | 12.84 | 119,341 | -0.35(-2.65%) |
Nov 18, 2020 | 14.00 | 14.24 | 13.13 | 13.19 | 103,992 | -0.66(-4.77%) |
Nov 17, 2020 | 13.37 | 14.11 | 12.92 | 13.85 | 156,020 | +0.37(+2.74%) |
Nov 16, 2020 | 13.57 | 13.57 | 13.03 | 13.48 | 129,772 | +0.12(+0.90%) |
Nov 13, 2020 | 13.14 | 13.63 | 12.60 | 13.36 | 144,500 | +0.52(+4.05%) |
Nov 12, 2020 | 12.97 | 13.67 | 12.60 | 12.84 | 151,045 | -0.19(-1.46%) |
Nov 11, 2020 | 14.16 | 14.22 | 12.93 | 13.03 | 930,801 | -1.17(-8.24%) |
Nov 10, 2020 | 13.75 | 14.38 | 13.43 | 14.20 | 57,169 | +0.44(+3.20%) |
Nov 09, 2020 | 13.78 | 14.00 | 13.06 | 13.76 | 105,915 | +0.51(+3.85%) |
Nov 06, 2020 | 13.75 | 13.75 | 13.19 | 13.25 | 39,300 | -0.60(-4.33%) |
Nov 05, 2020 | 13.52 | 13.93 | 12.97 | 13.85 | 50,938 | +0.67(+5.08%) |
Nov 04, 2020 | 13.24 | 13.75 | 12.50 | 13.18 | 117,372 | -0.05(-0.38%) |
Nov 03, 2020 | 12.66 | 13.32 | 12.52 | 13.23 | 67,444 | +0.79(+6.35%) |
Nov 02, 2020 | 12.34 | 12.57 | 12.06 | 12.44 | 74,838 | +0.27(+2.22%) |
Oct 30, 2020 | 12.21 | 12.44 | 12.01 | 12.17 | 663,400 | -0.18(-1.46%) |
Oct 29, 2020 | 12.30 | 12.42 | 12.20 | 12.35 | 327,731 | +0.00(+0.00%) |
Oct 28, 2020 | 12.12 | 12.47 | 12.12 | 12.35 | 98,005 | -0.11(-0.88%) |
Oct 27, 2020 | 12.40 | 12.60 | 12.29 | 12.46 | 57,681 | +0.06(+0.48%) |
Oct 26, 2020 | 12.51 | 12.77 | 12.31 | 12.40 | 70,931 | -0.37(-2.90%) |
Oct 23, 2020 | 13.84 | 13.84 | 12.34 | 12.77 | 1,444,200 | -0.88(-6.48%) |
Oct 22, 2020 | 12.96 | 13.67 | 12.95 | 13.65 | 255,601 | +0.71(+5.53%) |
Oct 21, 2020 | 12.69 | 13.08 | 12.47 | 12.94 | 93,468 | +0.23(+1.81%) |
Oct 20, 2020 | 13.10 | 13.18 | 12.40 | 12.71 | 79,525 | -0.40(-3.05%) |
Oct 19, 2020 | 13.43 | 13.71 | 12.87 | 13.11 | 85,989 | -0.29(-2.16%) |
Oct 16, 2020 | 13.16 | 13.95 | 12.92 | 13.40 | 79,300 | +0.17(+1.28%) |
Oct 15, 2020 | 13.54 | 13.54 | 12.82 | 13.23 | 96,513 | -0.36(-2.65%) |
Oct 14, 2020 | 13.86 | 14.27 | 13.39 | 13.59 | 45,572 | -0.28(-2.02%) |
Oct 13, 2020 | 13.83 | 14.07 | 13.39 | 13.87 | 50,554 | -0.13(-0.93%) |
Oct 12, 2020 | 14.21 | 14.54 | 13.62 | 14.00 | 67,783 | -0.08(-0.57%) |
Oct 09, 2020 | 14.09 | 14.26 | 13.79 | 14.08 | 81,400 | +0.01(+0.07%) |
Oct 08, 2020 | 14.31 | 14.60 | 13.26 | 14.07 | 82,865 | -0.11(-0.78%) |
Oct 07, 2020 | 13.62 | 14.32 | 13.33 | 14.18 | 155,730 | +1.10(+8.41%) |
Oct 06, 2020 | 12.93 | 13.29 | 12.70 | 13.08 | 78,496 | +0.19(+1.47%) |
Oct 05, 2020 | 13.18 | 13.18 | 12.37 | 12.89 | 149,247 | -0.09(-0.69%) |
Oct 02, 2020 | 12.73 | 13.10 | 12.54 | 12.98 | 134,400 | -0.02(-0.15%) |
Oct 01, 2020 | 12.65 | 13.00 | 12.19 | 13.00 | 117,072 | +0.44(+3.50%) |
Sep 30, 2020 | 11.70 | 12.93 | 11.69 | 12.56 | 127,299 | +0.74(+6.26%) |
Sep 29, 2020 | 12.24 | 12.24 | 11.22 | 11.82 | 65,886 | -0.37(-3.04%) |
Sep 28, 2020 | 11.69 | 12.46 | 11.51 | 12.19 | 50,260 | +0.56(+4.82%) |
Sep 25, 2020 | 11.69 | 11.86 | 11.20 | 11.63 | 105,900 | -0.18(-1.52%) |
Sep 24, 2020 | 12.26 | 12.41 | 11.59 | 11.81 | 131,069 | -0.03(-0.25%) |
Sep 23, 2020 | 11.80 | 12.27 | 11.51 | 11.84 | 98,524 | +0.08(+0.68%) |
Sep 22, 2020 | 12.23 | 12.35 | 11.54 | 11.76 | 168,560 | -0.41(-3.37%) |
Sep 21, 2020 | 12.89 | 13.06 | 11.59 | 12.17 | 170,510 | -1.00(-7.59%) |
Sep 18, 2020 | 13.42 | 14.03 | 13.06 | 13.17 | 756,200 | -0.14(-1.05%) |
Sep 17, 2020 | 13.09 | 13.74 | 12.81 | 13.31 | 126,434 | +0.22(+1.68%) |
Sep 16, 2020 | 12.83 | 13.59 | 12.81 | 13.09 | 112,444 | +0.30(+2.35%) |
Sep 15, 2020 | 12.68 | 13.11 | 12.58 | 12.79 | 87,234 | +0.22(+1.75%) |
Sep 14, 2020 | 12.44 | 12.96 | 12.30 | 12.57 | 119,730 | +0.28(+2.28%) |
Sep 11, 2020 | 12.50 | 12.76 | 11.93 | 12.29 | 97,600 | -0.12(-0.97%) |
Sep 10, 2020 | 12.16 | 12.78 | 12.16 | 12.41 | 161,957 | -0.14(-1.12%) |
Sep 09, 2020 | 11.98 | 12.97 | 11.58 | 12.55 | 118,110 | +0.38(+3.12%) |
Sep 08, 2020 | 11.89 | 12.72 | 11.53 | 12.17 | 133,658 | +0.45(+3.84%) |
Sep 04, 2020 | 11.82 | 12.04 | 11.16 | 11.72 | 213,700 | +0.10(+0.86%) |
Sep 03, 2020 | 12.92 | 12.94 | 11.51 | 11.62 | 165,024 | -1.33(-10.27%) |
Sep 02, 2020 | 12.12 | 12.96 | 12.01 | 12.95 | 183,469 | +0.89(+7.38%) |
Sep 01, 2020 | 12.45 | 12.45 | 11.97 | 12.06 | 139,003 | -0.04(-0.33%) |
Aug 31, 2020 | 11.60 | 12.45 | 11.50 | 12.10 | 169,824 | +0.44(+3.77%) |
Aug 28, 2020 | 11.70 | 11.79 | 11.58 | 11.66 | 70,900 | +0.01(+0.09%) |
Aug 27, 2020 | 11.72 | 11.72 | 11.48 | 11.65 | 61,428 | -0.02(-0.17%) |
Aug 26, 2020 | 11.65 | 12.12 | 11.53 | 11.67 | 89,903 | +0.02(+0.17%) |
Aug 25, 2020 | 11.49 | 11.67 | 11.32 | 11.65 | 95,494 | +0.15(+1.30%) |
Aug 24, 2020 | 11.27 | 11.60 | 11.08 | 11.50 | 166,047 | +0.28(+2.50%) |
Aug 21, 2020 | 11.20 | 11.35 | 11.00 | 11.22 | 94,200 | -0.05(-0.44%) |
Aug 20, 2020 | 11.37 | 11.58 | 11.10 | 11.27 | 159,387 | -0.14(-1.23%) |
Aug 19, 2020 | 11.42 | 11.62 | 11.37 | 11.41 | 559,174 | -0.10(-0.87%) |
Aug 18, 2020 | 11.66 | 11.76 | 11.25 | 11.51 | 261,755 | -0.02(-0.17%) |
Aug 17, 2020 | 11.85 | 11.94 | 11.32 | 11.53 | 217,896 | -0.22(-1.87%) |
Aug 14, 2020 | 11.50 | 11.86 | 11.31 | 11.75 | 125,600 | +0.16(+1.38%) |
Aug 13, 2020 | 11.63 | 11.99 | 11.24 | 11.59 | 169,658 | +0.06(+0.52%) |
Aug 12, 2020 | 11.62 | 11.93 | 11.30 | 11.53 | 229,596 | -0.20(-1.71%) |
Aug 11, 2020 | 12.38 | 12.38 | 11.67 | 11.73 | 145,866 | -0.56(-4.56%) |
Aug 10, 2020 | 12.42 | 12.89 | 12.12 | 12.29 | 89,833 | -0.22(-1.76%) |
Aug 07, 2020 | 11.61 | 12.95 | 11.61 | 12.51 | 124,600 | +0.72(+6.11%) |
Aug 06, 2020 | 11.67 | 12.09 | 11.46 | 11.79 | 89,774 | +0.10(+0.86%) |
Aug 05, 2020 | 11.84 | 12.05 | 11.55 | 11.69 | 92,033 | +0.12(+1.04%) |
Aug 04, 2020 | 12.09 | 12.30 | 11.45 | 11.57 | 120,500 | +0.07(+0.61%) |
Aug 03, 2020 | 12.49 | 12.49 | 11.32 | 11.50 | 192,459 | -1.11(-8.80%) |
Jul 31, 2020 | 11.32 | 12.71 | 10.90 | 12.61 | 221,800 | +1.31(+11.59%) |
Jul 30, 2020 | 12.25 | 12.39 | 11.00 | 11.30 | 261,068 | -1.02(-8.28%) |
Jul 29, 2020 | 12.30 | 12.82 | 12.20 | 12.32 | 211,859 | +0.02(+0.16%) |
Jul 28, 2020 | 11.95 | 12.75 | 11.95 | 12.30 | 113,278 | +0.38(+3.19%) |
Jul 27, 2020 | 12.00 | 12.35 | 11.38 | 11.92 | 130,419 | +0.02(+0.17%) |
Jul 24, 2020 | 12.43 | 12.65 | 11.79 | 11.90 | 125,900 | -0.58(-4.65%) |
Jul 23, 2020 | 13.30 | 13.46 | 12.10 | 12.48 | 167,535 | -0.84(-6.31%) |
Jul 22, 2020 | 13.13 | 13.94 | 13.03 | 13.32 | 129,076 | +0.23(+1.76%) |
Jul 21, 2020 | 13.16 | 13.60 | 12.91 | 13.09 | 240,127 | +0.02(+0.15%) |
Jul 20, 2020 | 13.66 | 14.00 | 12.95 | 13.07 | 217,315 | -0.65(-4.74%) |
Jul 17, 2020 | 14.07 | 14.12 | 13.27 | 13.72 | 175,600 | +0.02(+0.15%) |
Jul 16, 2020 | 13.78 | 14.15 | 13.35 | 13.70 | 163,360 | -0.50(-3.52%) |
Jul 15, 2020 | 13.35 | 14.25 | 13.35 | 14.20 | 254,647 | +0.84(+6.29%) |
Jul 14, 2020 | 14.29 | 14.75 | 12.54 | 13.36 | 423,487 | -0.81(-5.72%) |
Jul 13, 2020 | 14.90 | 14.90 | 13.30 | 14.17 | 449,724 | +0.83(+6.22%) |
Jul 10, 2020 | 13.24 | 13.72 | 12.78 | 13.34 | 370,400 | -0.01(-0.07%) |
Jul 09, 2020 | 13.74 | 14.42 | 13.09 | 13.35 | 217,805 | -0.44(-3.19%) |
Jul 08, 2020 | 13.52 | 14.19 | 13.33 | 13.79 | 207,898 | +0.27(+2.00%) |
Jul 07, 2020 | 14.41 | 14.85 | 13.39 | 13.52 | 223,624 | -0.94(-6.50%) |
Jul 06, 2020 | 13.87 | 14.73 | 13.31 | 14.46 | 246,486 | +0.73(+5.32%) |
Jul 02, 2020 | 13.53 | 14.19 | 13.08 | 13.73 | 466,400 | +0.39(+2.92%) |
Jul 01, 2020 | 14.26 | 14.40 | 13.14 | 13.34 | 249,290 | -0.87(-6.12%) |
Jun 30, 2020 | 13.10 | 14.43 | 13.10 | 14.21 | 521,071 | +0.96(+7.25%) |
Jun 29, 2020 | 14.24 | 14.68 | 13.01 | 13.25 | 389,465 | -1.17(-8.11%) |
Jun 26, 2020 | 14.47 | 15.19 | 13.84 | 14.42 | 1,668,200 | -0.27(-1.84%) |
Jun 25, 2020 | 14.50 | 15.70 | 14.00 | 14.69 | 415,906 | +0.20(+1.38%) |
Jun 24, 2020 | 14.25 | 14.60 | 13.76 | 14.49 | 202,477 | +0.26(+1.83%) |
Jun 23, 2020 | 14.23 | 14.70 | 14.07 | 14.23 | 258,124 | +0.13(+0.92%) |
Jun 22, 2020 | 14.49 | 14.53 | 13.35 | 14.10 | 413,624 | -0.60(-4.08%) |
Jun 19, 2020 | 14.00 | 14.90 | 13.97 | 14.70 | 657,700 | +0.44(+3.09%) |
Jun 18, 2020 | 15.86 | 16.20 | 13.97 | 14.26 | 3,374,919 | -4.31(-23.21%) |
Jun 17, 2020 | 13.17 | 19.97 | 13.08 | 18.57 | 1,680,829 | +5.73(+44.63%) |
Jun 16, 2020 | 14.56 | 15.45 | 11.21 | 12.84 | 1,758,545 | +3.89(+43.46%) |
Jun 15, 2020 | 8.090 | 9.050 | 8.050 | 8.950 | 74,256 | +1.05(+13.29%) |
Jun 12, 2020 | 7.320 | 8.120 | 7.320 | 7.900 | 68,200 | +0.45(+6.04%) |
Jun 11, 2020 | 8.300 | 8.530 | 7.200 | 7.450 | 115,626 | -1.11(-12.97%) |
Jun 10, 2020 | 8.890 | 9.400 | 8.311 | 8.560 | 95,541 | -0.14(-1.61%) |
Jun 09, 2020 | 8.960 | 9.460 | 8.500 | 8.700 | 78,889 | -0.16(-1.81%) |
Jun 08, 2020 | 8.280 | 9.270 | 8.200 | 8.860 | 130,790 | +0.82(+10.20%) |
Jun 05, 2020 | 8.750 | 9.985 | 7.680 | 8.040 | 189,800 | -0.71(-8.11%) |
Jun 04, 2020 | 8.720 | 9.010 | 8.400 | 8.750 | 48,109 | -0.02(-0.23%) |
Jun 03, 2020 | 8.730 | 9.395 | 8.470 | 8.770 | 150,684 | -0.22(-2.45%) |
Jun 02, 2020 | 10.06 | 10.20 | 7.964 | 8.990 | 275,953 | -1.24(-12.12%) |