Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.19 | 33.20 | 31.84 | 32.70 | 229,856 | +1.07(+3.38%) |
Mar 30, 2021 | 30.42 | 31.76 | 29.82 | 31.63 | 176,313 | +1.30(+4.29%) |
Mar 29, 2021 | 31.98 | 32.51 | 30.21 | 30.33 | 193,881 | -1.95(-6.04%) |
Mar 26, 2021 | 31.14 | 32.37 | 30.85 | 32.28 | 157,900 | +1.43(+4.64%) |
Mar 25, 2021 | 29.45 | 31.13 | 28.60 | 30.85 | 262,569 | +0.34(+1.11%) |
Mar 24, 2021 | 32.70 | 33.07 | 30.51 | 30.51 | 251,413 | -1.12(-3.54%) |
Mar 23, 2021 | 34.64 | 34.77 | 31.43 | 31.63 | 381,911 | -3.30(-9.45%) |
Mar 22, 2021 | 35.10 | 35.96 | 34.40 | 34.93 | 191,600 | +0.05(+0.14%) |
Mar 19, 2021 | 34.27 | 35.80 | 33.33 | 34.88 | 982,900 | +0.56(+1.63%) |
Mar 18, 2021 | 36.44 | 36.98 | 34.19 | 34.32 | 283,681 | -2.92(-7.84%) |
Mar 17, 2021 | 35.56 | 37.55 | 34.57 | 37.24 | 244,642 | +0.88(+2.42%) |
Mar 16, 2021 | 36.28 | 38.47 | 35.36 | 36.36 | 675,665 | +0.09(+0.25%) |
Mar 15, 2021 | 36.90 | 37.20 | 35.74 | 36.27 | 270,935 | +0.03(+0.08%) |
Mar 12, 2021 | 35.63 | 36.37 | 34.44 | 36.24 | 303,000 | -0.43(-1.17%) |
Mar 11, 2021 | 35.78 | 36.71 | 34.69 | 36.67 | 303,322 | +2.75(+8.11%) |
Mar 10, 2021 | 34.79 | 35.41 | 33.38 | 33.92 | 236,000 | -0.08(-0.24%) |
Mar 09, 2021 | 31.45 | 34.44 | 31.45 | 34.00 | 315,430 | +3.66(+12.06%) |
Mar 08, 2021 | 32.88 | 33.90 | 29.82 | 30.34 | 382,427 | -2.58(-7.84%) |
Mar 05, 2021 | 33.51 | 34.36 | 30.03 | 32.92 | 381,200 | +0.63(+1.95%) |
Mar 04, 2021 | 35.60 | 36.09 | 31.69 | 32.29 | 581,595 | -2.81(-8.01%) |
Mar 03, 2021 | 36.02 | 36.90 | 34.56 | 35.10 | 215,097 | -0.57(-1.60%) |
Mar 02, 2021 | 37.26 | 38.14 | 35.65 | 35.67 | 253,671 | -2.18(-5.76%) |
Mar 01, 2021 | 36.22 | 38.20 | 35.85 | 37.85 | 351,902 | +2.66(+7.56%) |
Feb 26, 2021 | 34.72 | 36.22 | 34.13 | 35.19 | 264,100 | +1.39(+4.11%) |
Feb 25, 2021 | 37.37 | 38.27 | 33.58 | 33.80 | 433,914 | -3.01(-8.18%) |
Feb 24, 2021 | 36.29 | 37.26 | 35.06 | 36.81 | 215,351 | +0.48(+1.32%) |
Feb 23, 2021 | 36.82 | 37.12 | 33.16 | 36.33 | 545,631 | -1.59(-4.19%) |
Feb 22, 2021 | 38.27 | 39.62 | 37.41 | 37.92 | 565,838 | -0.97(-2.49%) |
Feb 19, 2021 | 37.30 | 38.99 | 36.80 | 38.89 | 346,500 | +2.39(+6.55%) |
Feb 18, 2021 | 37.65 | 38.15 | 36.04 | 36.50 | 356,756 | -1.74(-4.55%) |
Feb 17, 2021 | 38.78 | 39.74 | 37.15 | 38.24 | 382,543 | -1.25(-3.17%) |
Feb 16, 2021 | 41.24 | 43.00 | 38.89 | 39.49 | 840,689 | -0.88(-2.18%) |
Feb 12, 2021 | 40.51 | 40.81 | 38.25 | 40.37 | 854,700 | +1.80(+4.67%) |
Feb 11, 2021 | 37.45 | 39.85 | 37.10 | 38.57 | 1,420,864 | +5.85(+17.88%) |
Feb 10, 2021 | 34.66 | 34.79 | 32.60 | 32.72 | 305,713 | -1.25(-3.68%) |
Feb 09, 2021 | 34.45 | 35.22 | 33.78 | 33.97 | 252,257 | -0.46(-1.34%) |
Feb 08, 2021 | 35.09 | 36.48 | 33.83 | 34.43 | 286,201 | +0.85(+2.53%) |
Feb 05, 2021 | 38.39 | 40.04 | 33.38 | 33.58 | 581,800 | -1.16(-3.34%) |
Feb 04, 2021 | 33.00 | 34.90 | 32.34 | 34.74 | 358,056 | +1.82(+5.53%) |
Feb 03, 2021 | 33.72 | 35.02 | 32.09 | 32.92 | 415,647 | -0.24(-0.72%) |
Feb 02, 2021 | 31.92 | 33.19 | 31.10 | 33.16 | 339,551 | +1.99(+6.38%) |
Feb 01, 2021 | 29.77 | 31.38 | 29.24 | 31.17 | 240,227 | +2.43(+8.46%) |
Jan 29, 2021 | 28.88 | 29.98 | 28.26 | 28.74 | 268,500 | +0.24(+0.84%) |
Jan 28, 2021 | 26.88 | 28.95 | 26.50 | 28.50 | 225,090 | +1.59(+5.91%) |
Jan 27, 2021 | 28.50 | 28.50 | 26.29 | 26.91 | 380,022 | -2.38(-8.13%) |
Jan 26, 2021 | 30.97 | 31.52 | 29.25 | 29.29 | 218,868 | -1.37(-4.47%) |
Jan 25, 2021 | 30.97 | 31.94 | 29.52 | 30.66 | 308,808 | -0.20(-0.65%) |
Jan 22, 2021 | 30.40 | 30.99 | 30.10 | 30.86 | 205,400 | +0.20(+0.65%) |
Jan 21, 2021 | 30.13 | 31.32 | 29.27 | 30.66 | 270,085 | +0.82(+2.75%) |
Jan 20, 2021 | 29.63 | 30.54 | 29.31 | 29.84 | 307,506 | +0.39(+1.32%) |
Jan 19, 2021 | 29.05 | 29.64 | 28.51 | 29.45 | 141,811 | +1.08(+3.81%) |
Jan 15, 2021 | 29.23 | 29.62 | 27.56 | 28.37 | 271,500 | -1.23(-4.16%) |
Jan 14, 2021 | 30.03 | 30.24 | 29.26 | 29.60 | 125,511 | +0.01(+0.03%) |
Jan 13, 2021 | 30.50 | 31.05 | 29.10 | 29.59 | 249,328 | -0.81(-2.66%) |
Jan 12, 2021 | 27.75 | 31.22 | 27.47 | 30.40 | 679,642 | +2.90(+10.55%) |
Jan 11, 2021 | 26.55 | 28.02 | 26.15 | 27.50 | 249,817 | -0.35(-1.26%) |
Jan 08, 2021 | 28.34 | 28.53 | 27.26 | 27.85 | 203,500 | -0.64(-2.25%) |
Jan 07, 2021 | 28.00 | 28.73 | 27.73 | 28.49 | 269,351 | +0.49(+1.75%) |
Jan 06, 2021 | 26.40 | 28.44 | 26.40 | 28.00 | 417,361 | +1.66(+6.30%) |
Jan 05, 2021 | 24.76 | 27.15 | 24.76 | 26.34 | 455,160 | +1.85(+7.55%) |
Jan 04, 2021 | 23.99 | 24.95 | 23.77 | 24.49 | 312,873 | +0.85(+3.60%) |
Dec 31, 2020 | 23.64 | 23.64 | 23.64 | 144,177 | +0.02(+0.08%) | |
Dec 30, 2020 | 22.81 | 23.81 | 22.81 | 23.62 | 144,177 | +0.78(+3.42%) |
Dec 29, 2020 | 24.19 | 24.41 | 22.65 | 22.84 | 203,514 | -1.13(-4.71%) |
Dec 28, 2020 | 23.91 | 24.39 | 23.51 | 23.97 | 222,605 | +0.54(+2.30%) |
Dec 24, 2020 | 23.42 | 23.77 | 22.95 | 23.43 | 91,100 | -0.07(-0.30%) |
Dec 23, 2020 | 23.47 | 23.78 | 23.05 | 23.50 | 218,832 | +0.11(+0.47%) |
Dec 22, 2020 | 23.16 | 23.93 | 22.77 | 23.39 | 283,701 | +0.56(+2.45%) |
Dec 21, 2020 | 22.00 | 23.09 | 22.00 | 22.83 | 406,321 | -0.05(-0.22%) |
Dec 18, 2020 | 24.32 | 24.32 | 22.75 | 22.88 | 678,400 | -1.25(-5.18%) |
Dec 17, 2020 | 24.15 | 24.67 | 23.34 | 24.13 | 334,232 | -0.04(-0.17%) |
Dec 16, 2020 | 24.60 | 24.91 | 23.85 | 24.17 | 254,770 | -0.24(-0.98%) |
Dec 15, 2020 | 24.99 | 25.18 | 24.14 | 24.41 | 300,674 | +0.18(+0.72%) |
Dec 14, 2020 | 25.36 | 25.63 | 24.14 | 24.23 | 393,712 | -0.66(-2.67%) |
Dec 11, 2020 | 26.35 | 26.83 | 24.68 | 24.90 | 418,100 | -1.59(-6.00%) |
Dec 10, 2020 | 25.91 | 27.14 | 25.50 | 26.49 | 192,147 | +0.21(+0.80%) |
Dec 09, 2020 | 28.00 | 28.05 | 26.12 | 26.28 | 271,128 | -1.70(-6.08%) |
Dec 08, 2020 | 29.09 | 29.20 | 27.41 | 27.98 | 389,499 | -0.38(-1.34%) |
Dec 07, 2020 | 25.94 | 28.58 | 25.36 | 28.36 | 862,201 | +3.59(+14.49%) |
Dec 04, 2020 | 24.88 | 24.99 | 23.31 | 24.77 | 286,300 | +0.18(+0.73%) |
Dec 03, 2020 | 25.12 | 26.22 | 24.36 | 24.59 | 391,943 | -0.27(-1.09%) |
Dec 02, 2020 | 24.81 | 25.45 | 23.85 | 24.86 | 160,689 | -0.20(-0.80%) |
Dec 01, 2020 | 25.00 | 25.25 | 24.71 | 25.06 | 141,522 | +0.22(+0.89%) |
Nov 30, 2020 | 25.10 | 25.27 | 24.22 | 24.84 | 198,171 | -0.19(-0.76%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.50 | 25.03 | 147,700 | +0.21(+0.85%) |
Nov 25, 2020 | 24.74 | 24.98 | 23.07 | 24.82 | 268,500 | +0.49(+2.01%) |
Nov 24, 2020 | 26.01 | 26.66 | 23.00 | 24.33 | 650,193 | -0.72(-2.87%) |
Nov 23, 2020 | 22.25 | 25.87 | 21.86 | 25.05 | 965,463 | +3.43(+15.86%) |
Nov 20, 2020 | 21.05 | 21.98 | 20.97 | 21.62 | 302,800 | +0.40(+1.89%) |
Nov 19, 2020 | 21.30 | 21.50 | 20.89 | 21.22 | 204,146 | -0.25(-1.16%) |
Nov 18, 2020 | 20.50 | 21.50 | 20.50 | 21.47 | 366,965 | +1.01(+4.94%) |
Nov 17, 2020 | 20.57 | 20.92 | 20.16 | 20.46 | 262,751 | -0.51(-2.43%) |
Nov 16, 2020 | 20.43 | 20.99 | 20.43 | 20.97 | 216,700 | +0.54(+2.64%) |
Nov 13, 2020 | 19.81 | 20.73 | 19.54 | 20.43 | 198,800 | +0.62(+3.13%) |
Nov 12, 2020 | 19.64 | 20.40 | 19.07 | 19.81 | 174,736 | +0.07(+0.35%) |
Nov 11, 2020 | 19.54 | 19.76 | 18.72 | 19.74 | 116,489 | +0.41(+2.12%) |
Nov 10, 2020 | 19.33 | 19.96 | 18.84 | 19.33 | 181,838 | -0.20(-1.02%) |
Nov 09, 2020 | 18.76 | 21.50 | 18.41 | 19.53 | 396,199 | +0.92(+4.94%) |
Nov 06, 2020 | 17.60 | 19.06 | 17.57 | 18.61 | 169,300 | +1.22(+7.02%) |
Nov 05, 2020 | 16.35 | 17.53 | 16.35 | 17.39 | 121,429 | +1.07(+6.56%) |
Nov 04, 2020 | 16.20 | 16.41 | 15.88 | 16.32 | 68,147 | +0.20(+1.24%) |
Nov 03, 2020 | 16.00 | 16.30 | 15.63 | 16.12 | 82,580 | +0.21(+1.32%) |
Nov 02, 2020 | 16.00 | 16.00 | 15.51 | 15.91 | 48,210 | +0.05(+0.32%) |
Oct 30, 2020 | 15.75 | 16.17 | 15.48 | 15.86 | 86,900 | -0.04(-0.25%) |
Oct 29, 2020 | 15.25 | 16.26 | 15.25 | 15.90 | 70,416 | +0.60(+3.92%) |
Oct 28, 2020 | 15.80 | 15.94 | 15.23 | 15.30 | 84,656 | -0.65(-4.08%) |
Oct 27, 2020 | 16.31 | 16.37 | 15.71 | 15.95 | 71,876 | -0.39(-2.39%) |
Oct 26, 2020 | 16.87 | 16.87 | 16.08 | 16.34 | 75,387 | -0.32(-1.92%) |
Oct 23, 2020 | 16.50 | 16.71 | 16.22 | 16.66 | 54,800 | +0.22(+1.34%) |
Oct 22, 2020 | 16.43 | 16.62 | 16.01 | 16.44 | 93,337 | +0.04(+0.24%) |
Oct 21, 2020 | 17.06 | 17.14 | 16.40 | 16.40 | 68,917 | -0.53(-3.13%) |
Oct 20, 2020 | 17.01 | 17.05 | 16.81 | 16.93 | 83,041 | +0.12(+0.71%) |
Oct 19, 2020 | 17.15 | 17.20 | 16.76 | 16.81 | 84,361 | -0.17(-1.00%) |
Oct 16, 2020 | 16.57 | 17.08 | 16.33 | 16.98 | 114,000 | +0.36(+2.17%) |
Oct 15, 2020 | 16.10 | 16.62 | 15.59 | 16.62 | 133,445 | +0.22(+1.34%) |
Oct 14, 2020 | 16.41 | 16.80 | 16.13 | 16.40 | 74,098 | -0.23(-1.38%) |
Oct 13, 2020 | 16.88 | 16.92 | 16.05 | 16.63 | 90,295 | -0.20(-1.19%) |
Oct 12, 2020 | 16.52 | 17.18 | 16.24 | 16.83 | 153,208 | +0.47(+2.87%) |
Oct 09, 2020 | 16.76 | 16.96 | 16.22 | 16.36 | 118,500 | -0.30(-1.80%) |
Oct 08, 2020 | 17.11 | 17.30 | 16.46 | 16.66 | 130,205 | -0.22(-1.30%) |
Oct 07, 2020 | 15.90 | 17.20 | 15.81 | 16.88 | 249,018 | +1.34(+8.62%) |
Oct 06, 2020 | 15.62 | 16.50 | 15.41 | 15.54 | 388,539 | +0.16(+1.04%) |
Oct 05, 2020 | 14.28 | 15.98 | 14.17 | 15.38 | 819,410 | +2.31(+17.67%) |
Oct 02, 2020 | 12.76 | 13.40 | 12.74 | 13.07 | 101,500 | -0.07(-0.53%) |
Oct 01, 2020 | 12.99 | 13.27 | 12.89 | 13.14 | 48,609 | +0.32(+2.50%) |
Sep 30, 2020 | 13.35 | 13.40 | 12.71 | 12.82 | 82,937 | -0.47(-3.54%) |
Sep 29, 2020 | 12.95 | 13.38 | 12.81 | 13.29 | 82,856 | +0.21(+1.61%) |
Sep 28, 2020 | 12.43 | 13.14 | 12.24 | 13.08 | 105,690 | +0.78(+6.34%) |
Sep 25, 2020 | 11.76 | 12.61 | 11.76 | 12.30 | 141,900 | +0.40(+3.36%) |
Sep 24, 2020 | 11.65 | 12.05 | 11.61 | 11.90 | 64,670 | +0.20(+1.71%) |
Sep 23, 2020 | 12.20 | 12.35 | 11.63 | 11.70 | 117,911 | -0.51(-4.18%) |
Sep 22, 2020 | 12.08 | 12.26 | 11.80 | 12.21 | 86,074 | +0.27(+2.26%) |
Sep 21, 2020 | 12.40 | 12.70 | 11.93 | 11.94 | 128,496 | -0.81(-6.35%) |
Sep 18, 2020 | 12.77 | 12.83 | 12.33 | 12.75 | 154,500 | +0.11(+0.87%) |
Sep 17, 2020 | 12.53 | 12.76 | 12.50 | 12.64 | 55,657 | +0.00(+0.00%) |
Sep 16, 2020 | 12.65 | 12.92 | 12.62 | 12.64 | 61,059 | +0.02(+0.16%) |
Sep 15, 2020 | 12.94 | 13.12 | 12.57 | 12.62 | 49,389 | -0.18(-1.41%) |
Sep 14, 2020 | 12.64 | 13.23 | 12.50 | 12.80 | 241,223 | +0.13(+1.03%) |
Sep 11, 2020 | 13.15 | 13.23 | 12.55 | 12.67 | 85,600 | -0.40(-3.06%) |
Sep 10, 2020 | 13.43 | 13.43 | 13.03 | 13.07 | 105,481 | -0.17(-1.28%) |
Sep 09, 2020 | 13.02 | 13.32 | 12.87 | 13.24 | 67,083 | +0.46(+3.60%) |
Sep 08, 2020 | 13.00 | 13.10 | 12.63 | 12.78 | 112,683 | -0.54(-4.05%) |
Sep 04, 2020 | 13.08 | 13.45 | 12.55 | 13.32 | 141,500 | +0.33(+2.54%) |
Sep 03, 2020 | 13.56 | 13.68 | 12.83 | 12.99 | 134,207 | -0.70(-5.11%) |
Sep 02, 2020 | 13.60 | 13.83 | 13.37 | 13.69 | 169,206 | -0.16(-1.12%) |
Sep 01, 2020 | 13.60 | 14.19 | 13.60 | 13.85 | 133,464 | +0.29(+2.18%) |
Aug 31, 2020 | 13.43 | 14.50 | 12.92 | 13.55 | 635,222 | +0.07(+0.52%) |
Aug 28, 2020 | 13.42 | 13.55 | 13.02 | 13.48 | 39,400 | +0.11(+0.82%) |
Aug 27, 2020 | 14.08 | 14.09 | 13.22 | 13.37 | 64,581 | -0.44(-3.19%) |
Aug 26, 2020 | 14.49 | 14.49 | 13.70 | 13.81 | 118,505 | +0.36(+2.68%) |
Aug 25, 2020 | 13.38 | 13.49 | 13.11 | 13.45 | 50,328 | +0.16(+1.20%) |
Aug 24, 2020 | 13.07 | 13.37 | 12.99 | 13.29 | 57,003 | +0.33(+2.55%) |
Aug 21, 2020 | 13.11 | 13.22 | 12.75 | 12.96 | 66,300 | -0.25(-1.89%) |
Aug 20, 2020 | 13.33 | 13.51 | 13.10 | 13.21 | 47,009 | -0.38(-2.83%) |
Aug 19, 2020 | 13.89 | 13.93 | 13.53 | 13.60 | 66,616 | -0.19(-1.41%) |
Aug 18, 2020 | 14.10 | 14.10 | 13.66 | 13.79 | 78,057 | -0.28(-1.99%) |
Aug 17, 2020 | 14.21 | 14.33 | 13.94 | 14.07 | 107,643 | -0.02(-0.14%) |
Aug 14, 2020 | 14.76 | 14.76 | 13.96 | 14.09 | 144,800 | -0.67(-4.54%) |
Aug 13, 2020 | 13.95 | 15.00 | 13.27 | 14.76 | 262,839 | +0.87(+6.26%) |
Aug 12, 2020 | 12.30 | 15.08 | 12.20 | 13.89 | 696,750 | +2.45(+21.42%) |
Aug 11, 2020 | 11.35 | 11.74 | 11.13 | 11.44 | 94,784 | +0.16(+1.42%) |
Aug 10, 2020 | 11.47 | 11.50 | 11.23 | 11.28 | 45,255 | -0.27(-2.34%) |
Aug 07, 2020 | 11.22 | 11.71 | 11.17 | 11.55 | 78,600 | +0.30(+2.67%) |
Aug 06, 2020 | 11.36 | 11.38 | 10.96 | 11.25 | 50,061 | -0.16(-1.40%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.10 | 11.41 | 71,762 | -0.02(-0.17%) |
Aug 04, 2020 | 11.00 | 11.43 | 11.00 | 11.43 | 45,974 | +0.35(+3.16%) |
Aug 03, 2020 | 10.92 | 11.31 | 10.88 | 11.08 | 60,333 | +0.19(+1.74%) |
Jul 31, 2020 | 10.69 | 10.92 | 10.61 | 10.89 | 65,800 | +0.19(+1.78%) |
Jul 30, 2020 | 10.07 | 10.71 | 10.07 | 10.70 | 45,298 | +0.48(+4.70%) |
Jul 29, 2020 | 10.15 | 10.27 | 10.02 | 10.22 | 55,056 | +0.03(+0.29%) |
Jul 28, 2020 | 10.61 | 10.65 | 10.19 | 10.19 | 83,795 | -0.55(-5.12%) |
Jul 27, 2020 | 10.56 | 10.80 | 10.56 | 10.74 | 75,016 | +0.23(+2.19%) |
Jul 24, 2020 | 10.57 | 10.59 | 10.48 | 10.51 | 50,900 | -0.19(-1.78%) |
Jul 23, 2020 | 10.62 | 10.91 | 10.60 | 10.70 | 40,897 | +0.09(+0.85%) |
Jul 22, 2020 | 10.71 | 10.84 | 10.57 | 10.61 | 53,818 | -0.15(-1.39%) |
Jul 21, 2020 | 10.79 | 10.87 | 10.66 | 10.76 | 46,067 | +0.12(+1.13%) |
Jul 20, 2020 | 10.67 | 10.70 | 10.58 | 10.64 | 39,942 | -0.05(-0.47%) |
Jul 17, 2020 | 10.40 | 10.90 | 10.27 | 10.69 | 62,200 | +0.27(+2.59%) |
Jul 16, 2020 | 10.69 | 10.70 | 10.32 | 10.42 | 80,449 | -0.35(-3.25%) |
Jul 15, 2020 | 10.73 | 10.89 | 10.56 | 10.77 | 87,301 | +0.17(+1.60%) |
Jul 14, 2020 | 10.31 | 10.60 | 10.17 | 10.60 | 73,143 | +0.27(+2.61%) |
Jul 13, 2020 | 10.69 | 10.77 | 10.33 | 10.33 | 96,096 | -0.21(-1.99%) |
Jul 10, 2020 | 10.53 | 10.71 | 10.22 | 10.54 | 46,300 | -0.05(-0.47%) |
Jul 09, 2020 | 10.65 | 10.72 | 10.38 | 10.59 | 49,691 | -0.08(-0.75%) |
Jul 08, 2020 | 10.61 | 10.69 | 10.46 | 10.67 | 90,903 | +0.06(+0.57%) |
Jul 07, 2020 | 10.74 | 10.93 | 10.57 | 10.61 | 93,062 | -0.24(-2.21%) |
Jul 06, 2020 | 10.45 | 10.90 | 10.40 | 10.85 | 77,204 | +0.52(+5.03%) |
Jul 02, 2020 | 10.64 | 10.64 | 10.28 | 10.33 | 58,200 | -0.09(-0.86%) |
Jul 01, 2020 | 10.96 | 10.97 | 10.36 | 10.42 | 77,610 | -0.46(-4.23%) |
Jun 30, 2020 | 10.65 | 10.91 | 10.56 | 10.88 | 90,358 | +0.25(+2.35%) |
Jun 29, 2020 | 10.05 | 10.90 | 10.02 | 10.63 | 121,875 | +0.74(+7.48%) |
Jun 26, 2020 | 10.44 | 10.55 | 9.880 | 9.890 | 354,600 | -0.66(-6.26%) |
Jun 25, 2020 | 10.32 | 10.59 | 10.15 | 10.55 | 85,594 | +0.18(+1.74%) |
Jun 24, 2020 | 10.78 | 10.79 | 10.24 | 10.37 | 93,172 | -0.55(-5.04%) |
Jun 23, 2020 | 11.05 | 11.13 | 10.88 | 10.92 | 67,140 | -0.03(-0.27%) |
Jun 22, 2020 | 10.77 | 11.05 | 10.64 | 10.95 | 124,696 | +0.18(+1.67%) |
Jun 19, 2020 | 11.32 | 11.45 | 10.73 | 10.77 | 199,900 | -0.39(-3.49%) |
Jun 18, 2020 | 11.03 | 11.46 | 11.03 | 11.16 | 133,636 | +0.06(+0.54%) |
Jun 17, 2020 | 11.64 | 11.65 | 11.06 | 11.10 | 100,420 | -0.48(-4.15%) |
Jun 16, 2020 | 11.58 | 11.86 | 11.39 | 11.58 | 115,308 | +0.25(+2.21%) |
Jun 15, 2020 | 10.82 | 11.36 | 10.70 | 11.33 | 132,332 | +0.22(+1.98%) |
Jun 12, 2020 | 11.39 | 11.56 | 10.91 | 11.11 | 103,600 | +0.16(+1.46%) |
Jun 11, 2020 | 11.82 | 11.95 | 10.94 | 10.95 | 96,899 | -1.48(-11.87%) |
Jun 10, 2020 | 12.33 | 12.66 | 11.93 | 12.43 | 122,163 | +0.10(+0.77%) |
Jun 09, 2020 | 12.20 | 12.47 | 11.89 | 12.33 | 82,034 | -0.08(-0.64%) |
Jun 08, 2020 | 12.40 | 12.53 | 12.21 | 12.41 | 79,372 | +0.11(+0.89%) |
Jun 05, 2020 | 11.95 | 12.58 | 11.95 | 12.30 | 164,100 | +0.59(+5.04%) |
Jun 04, 2020 | 11.42 | 11.95 | 11.40 | 11.71 | 109,369 | +0.25(+2.18%) |
Jun 03, 2020 | 10.98 | 11.59 | 10.74 | 11.46 | 124,219 | +0.50(+4.56%) |
Jun 02, 2020 | 10.38 | 10.98 | 10.33 | 10.96 | 97,751 | +0.67(+6.51%) |
Jun 01, 2020 | 10.40 | 10.58 | 10.20 | 10.29 | 108,292 | -0.23(-2.19%) |
May 29, 2020 | 10.59 | 10.73 | 10.08 | 10.52 | 336,000 | -0.09(-0.85%) |
May 28, 2020 | 11.50 | 11.50 | 10.52 | 10.61 | 101,086 | -0.86(-7.50%) |
May 27, 2020 | 11.20 | 11.53 | 10.87 | 11.47 | 127,316 | +0.37(+3.33%) |
May 26, 2020 | 10.56 | 11.17 | 10.56 | 11.10 | 132,540 | +0.68(+6.53%) |
May 22, 2020 | 10.54 | 10.57 | 10.29 | 10.42 | 62,900 | -0.07(-0.67%) |
May 21, 2020 | 10.98 | 10.98 | 10.47 | 10.49 | 92,959 | -0.51(-4.64%) |
May 20, 2020 | 10.56 | 11.08 | 10.44 | 11.00 | 164,702 | +0.64(+6.18%) |
May 19, 2020 | 10.59 | 10.70 | 10.32 | 10.36 | 74,922 | -0.22(-2.08%) |
May 18, 2020 | 9.890 | 10.62 | 9.870 | 10.58 | 138,367 | +0.94(+9.75%) |
May 15, 2020 | 9.370 | 9.740 | 9.200 | 9.640 | 144,100 | +0.08(+0.84%) |
May 14, 2020 | 9.470 | 9.590 | 9.105 | 9.560 | 118,198 | -0.12(-1.29%) |
May 13, 2020 | 11.08 | 11.19 | 9.470 | 9.685 | 145,801 | -1.46(-13.14%) |
May 12, 2020 | 11.62 | 11.70 | 11.12 | 11.15 | 262,877 | -0.42(-3.63%) |
May 11, 2020 | 10.89 | 11.70 | 10.78 | 11.57 | 194,978 | +0.61(+5.57%) |
May 08, 2020 | 11.09 | 11.15 | 10.78 | 10.96 | 103,200 | +0.02(+0.18%) |
May 07, 2020 | 11.00 | 11.15 | 10.72 | 10.94 | 113,101 | +0.04(+0.37%) |
May 06, 2020 | 11.68 | 11.99 | 10.87 | 10.90 | 159,189 | -0.19(-1.71%) |
May 05, 2020 | 11.12 | 11.60 | 11.06 | 11.09 | 104,268 | +0.08(+0.73%) |
May 04, 2020 | 11.09 | 11.32 | 10.76 | 11.01 | 133,869 | -0.22(-1.96%) |
May 01, 2020 | 11.69 | 11.81 | 11.03 | 11.23 | 198,200 | -0.80(-6.65%) |
Apr 30, 2020 | 12.02 | 12.09 | 11.46 | 12.03 | 191,935 | -0.32(-2.59%) |
Apr 29, 2020 | 11.16 | 12.38 | 11.16 | 12.35 | 176,810 | +1.26(+11.36%) |
Apr 28, 2020 | 10.95 | 11.32 | 10.94 | 11.09 | 126,759 | +0.20(+1.84%) |
Apr 27, 2020 | 10.40 | 10.96 | 10.17 | 10.89 | 172,692 | +0.52(+5.01%) |
Apr 24, 2020 | 9.680 | 10.43 | 9.680 | 10.37 | 220,300 | +0.67(+6.91%) |
Apr 23, 2020 | 9.150 | 9.830 | 9.080 | 9.700 | 192,835 | +0.63(+6.95%) |
Apr 22, 2020 | 8.960 | 9.180 | 8.735 | 9.070 | 80,678 | +0.36(+4.13%) |
Apr 21, 2020 | 8.380 | 8.740 | 8.210 | 8.710 | 163,573 | +0.05(+0.58%) |
Apr 20, 2020 | 8.750 | 8.950 | 8.570 | 8.660 | 137,066 | -0.34(-3.78%) |
Apr 17, 2020 | 8.870 | 9.010 | 8.650 | 9.000 | 129,300 | +0.33(+3.81%) |
Apr 16, 2020 | 8.660 | 8.780 | 8.350 | 8.670 | 438,798 | +0.04(+0.46%) |
Apr 15, 2020 | 8.330 | 8.700 | 8.253 | 8.630 | 443,365 | -0.03(-0.35%) |
Apr 14, 2020 | 8.200 | 8.760 | 8.100 | 8.660 | 155,338 | +0.56(+6.91%) |
Apr 13, 2020 | 7.710 | 8.140 | 7.500 | 8.100 | 125,242 | +0.34(+4.38%) |
Apr 09, 2020 | 7.700 | 7.890 | 7.470 | 7.760 | 137,200 | +0.27(+3.60%) |
Apr 08, 2020 | 7.320 | 7.620 | 7.090 | 7.490 | 90,648 | +0.28(+3.88%) |
Apr 07, 2020 | 7.540 | 7.770 | 7.000 | 7.210 | 145,492 | -0.01(-0.14%) |
Apr 06, 2020 | 6.850 | 7.270 | 6.820 | 7.220 | 130,471 | +0.69(+10.57%) |
Apr 03, 2020 | 6.550 | 6.570 | 6.270 | 6.530 | 129,500 | +0.02(+0.31%) |
Apr 02, 2020 | 6.410 | 6.580 | 6.320 | 6.510 | 121,641 | +0.10(+1.56%) |