Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.13 | 20.41 | 20.01 | 20.13 | 151,292 | +0.08(+0.38%) |
Mar 30, 2021 | 19.68 | 20.20 | 19.68 | 20.05 | 63,992 | +0.41(+2.08%) |
Mar 29, 2021 | 19.97 | 20.28 | 19.57 | 19.64 | 61,862 | -0.64(-3.14%) |
Mar 26, 2021 | 20.04 | 20.32 | 19.74 | 20.28 | 42,031 | +0.64(+3.25%) |
Mar 25, 2021 | 19.05 | 19.76 | 18.62 | 19.64 | 86,662 | +0.45(+2.33%) |
Mar 24, 2021 | 19.24 | 20.12 | 19.20 | 19.20 | 86,909 | +0.21(+1.10%) |
Mar 23, 2021 | 19.59 | 19.59 | 18.91 | 18.99 | 89,292 | -0.82(-4.13%) |
Mar 22, 2021 | 19.91 | 20.09 | 19.26 | 19.80 | 89,300 | -0.24(-1.19%) |
Mar 19, 2021 | 20.20 | 20.42 | 19.79 | 20.04 | 323,223 | -0.17(-0.85%) |
Mar 18, 2021 | 20.25 | 20.81 | 20.17 | 20.21 | 52,291 | +0.11(+0.57%) |
Mar 17, 2021 | 19.95 | 20.22 | 19.88 | 20.10 | 80,324 | +0.25(+1.25%) |
Mar 16, 2021 | 19.98 | 19.98 | 19.71 | 19.85 | 68,404 | -0.36(-1.79%) |
Mar 15, 2021 | 20.85 | 20.85 | 19.98 | 20.21 | 54,807 | -0.64(-3.06%) |
Mar 12, 2021 | 20.94 | 21.08 | 20.74 | 20.85 | 79,439 | +0.08(+0.37%) |
Mar 11, 2021 | 20.59 | 20.77 | 20.41 | 20.77 | 71,200 | +0.18(+0.88%) |
Mar 10, 2021 | 20.29 | 20.62 | 19.98 | 20.59 | 88,465 | +0.49(+2.41%) |
Mar 09, 2021 | 20.36 | 20.36 | 19.72 | 20.11 | 96,074 | -0.50(-2.45%) |
Mar 08, 2021 | 20.22 | 21.02 | 20.22 | 20.61 | 154,937 | +0.49(+2.41%) |
Mar 05, 2021 | 20.17 | 20.19 | 19.39 | 20.13 | 146,480 | +0.43(+2.17%) |
Mar 04, 2021 | 20.13 | 20.52 | 19.31 | 19.70 | 130,052 | -0.36(-1.80%) |
Mar 03, 2021 | 19.39 | 20.48 | 19.39 | 20.06 | 74,498 | +0.59(+3.03%) |
Mar 02, 2021 | 19.55 | 19.64 | 19.03 | 19.47 | 117,778 | -0.12(-0.63%) |
Mar 01, 2021 | 19.39 | 19.98 | 19.21 | 19.59 | 187,018 | +0.64(+3.36%) |
Feb 26, 2021 | 19.00 | 19.26 | 18.59 | 18.96 | 182,942 | -0.10(-0.50%) |
Feb 25, 2021 | 19.33 | 19.33 | 18.89 | 19.05 | 109,040 | -0.25(-1.28%) |
Feb 24, 2021 | 18.71 | 19.36 | 18.71 | 19.30 | 205,218 | +0.49(+2.63%) |
Feb 23, 2021 | 18.43 | 18.92 | 18.43 | 18.80 | 169,696 | +0.37(+2.01%) |
Feb 22, 2021 | 17.92 | 18.47 | 17.92 | 18.43 | 80,142 | +0.50(+2.81%) |
Feb 19, 2021 | 17.58 | 17.98 | 17.56 | 17.93 | 125,569 | +0.34(+1.95%) |
Feb 18, 2021 | 17.81 | 17.99 | 17.56 | 17.59 | 72,055 | -0.29(-1.60%) |
Feb 17, 2021 | 18.05 | 18.22 | 17.59 | 17.87 | 91,307 | -0.39(-2.14%) |
Feb 16, 2021 | 18.78 | 18.86 | 18.10 | 18.26 | 60,591 | -0.30(-1.59%) |
Feb 12, 2021 | 18.09 | 19.02 | 18.08 | 18.56 | 106,024 | +0.64(+3.56%) |
Feb 11, 2021 | 17.84 | 17.97 | 17.70 | 17.92 | 586,263 | +0.08(+0.43%) |
Feb 10, 2021 | 17.81 | 18.07 | 17.69 | 17.84 | 237,572 | +0.07(+0.37%) |
Feb 09, 2021 | 17.50 | 17.89 | 17.38 | 17.78 | 85,596 | +0.40(+2.30%) |
Feb 08, 2021 | 16.93 | 17.39 | 16.73 | 17.38 | 61,686 | +0.67(+3.99%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.29 | 16.71 | 231,647 | +0.11(+0.69%) |
Feb 04, 2021 | 16.04 | 16.60 | 16.04 | 16.60 | 121,687 | +0.56(+3.49%) |
Feb 03, 2021 | 15.87 | 16.11 | 15.71 | 16.04 | 65,790 | +0.05(+0.30%) |
Feb 02, 2021 | 15.93 | 16.10 | 15.90 | 15.99 | 62,830 | +0.30(+1.93%) |
Feb 01, 2021 | 15.24 | 15.72 | 15.18 | 15.69 | 79,162 | +0.45(+2.92%) |
Jan 29, 2021 | 15.09 | 15.37 | 14.75 | 15.24 | 1,720,856 | +1.03(+7.28%) |
Jan 28, 2021 | 14.19 | 14.30 | 13.84 | 14.21 | 75,190 | +0.27(+1.91%) |
Jan 27, 2021 | 14.49 | 14.49 | 13.85 | 13.94 | 154,102 | -0.99(-6.61%) |
Jan 26, 2021 | 15.39 | 15.39 | 14.86 | 14.93 | 44,801 | -0.45(-2.90%) |
Jan 25, 2021 | 15.58 | 15.58 | 15.12 | 15.37 | 40,042 | -0.46(-2.88%) |
Jan 22, 2021 | 15.30 | 15.88 | 15.30 | 15.83 | 61,681 | +0.28(+1.83%) |
Jan 21, 2021 | 15.45 | 15.64 | 15.35 | 15.54 | 59,324 | -0.09(-0.61%) |
Jan 20, 2021 | 15.79 | 15.97 | 15.46 | 15.64 | 35,935 | -0.09(-0.54%) |
Jan 19, 2021 | 15.64 | 15.91 | 15.48 | 15.72 | 88,734 | +0.32(+2.09%) |
Jan 15, 2021 | 15.40 | 15.64 | 15.13 | 15.40 | 86,248 | -0.34(-2.17%) |
Jan 14, 2021 | 15.53 | 16.03 | 15.51 | 15.74 | 55,371 | +0.39(+2.53%) |
Jan 13, 2021 | 15.36 | 15.65 | 15.13 | 15.36 | 40,229 | +0.00(+0.00%) |
Jan 12, 2021 | 15.04 | 15.41 | 15.03 | 15.36 | 60,263 | +0.31(+2.08%) |
Jan 11, 2021 | 14.97 | 15.19 | 14.77 | 15.04 | 90,405 | -0.11(-0.75%) |
Jan 08, 2021 | 15.83 | 15.83 | 14.85 | 15.16 | 90,993 | -0.57(-3.62%) |
Jan 07, 2021 | 16.01 | 16.02 | 15.64 | 15.72 | 57,395 | -0.03(-0.18%) |
Jan 06, 2021 | 15.60 | 16.17 | 15.41 | 15.75 | 138,834 | +0.58(+3.81%) |
Jan 05, 2021 | 14.86 | 15.54 | 14.70 | 15.17 | 111,921 | +0.38(+2.56%) |
Jan 04, 2021 | 14.73 | 14.90 | 14.37 | 14.80 | 61,915 | +0.14(+0.97%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 43,049 | +0.00(+0.00%) | |
Dec 30, 2020 | 14.41 | 14.78 | 14.41 | 14.65 | 43,049 | +0.20(+1.38%) |
Dec 29, 2020 | 14.73 | 14.85 | 14.35 | 14.45 | 37,379 | -0.23(-1.55%) |
Dec 28, 2020 | 14.80 | 14.83 | 14.49 | 14.68 | 54,929 | +0.05(+0.32%) |
Dec 24, 2020 | 14.74 | 14.82 | 14.49 | 14.63 | 58,412 | -0.12(-0.84%) |
Dec 23, 2020 | 14.86 | 14.93 | 14.65 | 14.76 | 106,158 | +0.06(+0.39%) |
Dec 22, 2020 | 14.93 | 15.11 | 14.66 | 14.70 | 83,977 | -0.23(-1.52%) |
Dec 21, 2020 | 15.45 | 15.45 | 14.80 | 14.93 | 143,647 | -0.37(-2.42%) |
Dec 18, 2020 | 15.56 | 15.65 | 15.30 | 15.30 | 207,360 | -0.21(-1.34%) |
Dec 17, 2020 | 15.46 | 15.51 | 15.03 | 15.51 | 92,174 | +0.11(+0.74%) |
Dec 16, 2020 | 15.36 | 15.57 | 15.34 | 15.39 | 86,725 | +0.03(+0.18%) |
Dec 15, 2020 | 15.18 | 15.51 | 14.98 | 15.36 | 50,169 | +0.35(+2.33%) |
Dec 14, 2020 | 15.29 | 15.29 | 14.91 | 15.01 | 60,325 | -0.11(-0.75%) |
Dec 11, 2020 | 15.08 | 15.22 | 14.92 | 15.13 | 59,260 | +0.18(+1.20%) |
Dec 10, 2020 | 14.86 | 15.11 | 14.69 | 14.95 | 48,808 | +0.01(+0.06%) |
Dec 09, 2020 | 15.21 | 15.21 | 14.86 | 14.94 | 84,918 | -0.05(-0.32%) |
Dec 08, 2020 | 14.77 | 15.08 | 14.77 | 14.99 | 52,831 | +0.03(+0.19%) |
Dec 07, 2020 | 15.26 | 15.26 | 14.89 | 14.96 | 70,496 | -0.35(-2.29%) |
Dec 04, 2020 | 14.99 | 15.35 | 14.96 | 15.31 | 63,486 | +0.51(+3.45%) |
Dec 03, 2020 | 15.17 | 15.17 | 14.64 | 14.80 | 56,028 | -0.31(-2.07%) |
Dec 02, 2020 | 14.70 | 15.14 | 14.70 | 15.11 | 43,874 | +0.40(+2.70%) |
Dec 01, 2020 | 14.85 | 14.99 | 14.55 | 14.71 | 57,700 | +0.20(+1.37%) |
Nov 30, 2020 | 14.92 | 15.00 | 14.36 | 14.51 | 95,812 | -0.61(-4.01%) |
Nov 27, 2020 | 15.15 | 15.28 | 14.67 | 15.12 | 27,042 | -0.14(-0.93%) |
Nov 25, 2020 | 15.32 | 15.40 | 14.91 | 15.26 | 40,352 | -0.17(-1.10%) |
Nov 24, 2020 | 14.63 | 15.70 | 14.58 | 15.43 | 125,474 | +1.15(+8.02%) |
Nov 23, 2020 | 14.44 | 14.44 | 14.11 | 14.29 | 85,820 | +0.07(+0.47%) |
Nov 20, 2020 | 14.03 | 14.22 | 13.98 | 14.22 | 81,866 | -0.10(-0.73%) |
Nov 19, 2020 | 14.48 | 14.52 | 14.27 | 14.32 | 37,398 | -0.21(-1.43%) |
Nov 18, 2020 | 14.89 | 15.14 | 14.53 | 14.53 | 50,841 | -0.32(-2.17%) |
Nov 17, 2020 | 14.41 | 15.13 | 14.41 | 14.85 | 85,772 | +0.27(+1.88%) |
Nov 16, 2020 | 14.38 | 14.83 | 14.29 | 14.58 | 88,304 | +0.57(+4.05%) |
Nov 13, 2020 | 14.11 | 14.26 | 13.95 | 14.01 | 61,796 | +0.10(+0.75%) |
Nov 12, 2020 | 14.35 | 14.35 | 13.88 | 13.91 | 48,070 | -0.72(-4.92%) |
Nov 11, 2020 | 15.07 | 15.20 | 14.36 | 14.63 | 78,722 | -0.40(-2.65%) |
Nov 10, 2020 | 15.00 | 15.53 | 14.80 | 15.02 | 131,541 | +0.30(+2.06%) |
Nov 09, 2020 | 13.59 | 15.14 | 13.59 | 14.72 | 185,306 | +2.23(+17.89%) |
Nov 06, 2020 | 13.22 | 13.22 | 12.27 | 12.49 | 41,302 | -0.57(-4.35%) |
Nov 05, 2020 | 12.42 | 13.14 | 12.41 | 13.05 | 26,048 | +0.63(+5.11%) |
Nov 04, 2020 | 12.69 | 12.69 | 12.31 | 12.42 | 190,883 | -0.76(-5.75%) |
Nov 03, 2020 | 12.92 | 13.24 | 12.89 | 13.18 | 54,265 | +0.53(+4.19%) |
Nov 02, 2020 | 12.64 | 12.69 | 12.47 | 12.65 | 75,292 | +0.21(+1.67%) |
Oct 30, 2020 | 12.37 | 12.62 | 12.30 | 12.44 | 58,310 | +0.15(+1.23%) |
Oct 29, 2020 | 12.34 | 12.48 | 11.76 | 12.29 | 63,712 | -0.13(-1.07%) |
Oct 28, 2020 | 12.50 | 12.87 | 12.03 | 12.42 | 49,358 | -0.38(-2.96%) |
Oct 27, 2020 | 13.02 | 13.02 | 12.52 | 12.80 | 65,583 | -0.36(-2.73%) |
Oct 26, 2020 | 13.40 | 13.48 | 13.06 | 13.16 | 63,262 | -0.10(-0.78%) |
Oct 23, 2020 | 13.25 | 13.73 | 13.09 | 13.26 | 109,014 | +0.18(+1.37%) |
Oct 22, 2020 | 12.87 | 13.22 | 12.87 | 13.08 | 164,408 | +0.27(+2.14%) |
Oct 21, 2020 | 12.65 | 13.07 | 12.65 | 12.81 | 33,112 | +0.08(+0.59%) |
Oct 20, 2020 | 12.64 | 12.94 | 12.64 | 12.73 | 25,616 | +0.16(+1.28%) |
Oct 19, 2020 | 12.40 | 12.72 | 12.29 | 12.57 | 31,662 | +0.23(+1.84%) |
Oct 16, 2020 | 12.32 | 12.72 | 12.14 | 12.34 | 36,126 | -0.02(-0.15%) |
Oct 15, 2020 | 11.86 | 12.41 | 11.78 | 12.36 | 28,731 | +0.35(+2.92%) |
Oct 14, 2020 | 11.47 | 12.30 | 11.47 | 12.01 | 51,679 | -0.17(-1.40%) |
Oct 13, 2020 | 12.17 | 12.22 | 11.84 | 12.18 | 31,278 | -0.11(-0.92%) |
Oct 12, 2020 | 11.98 | 12.35 | 11.91 | 12.30 | 36,029 | +0.28(+2.36%) |
Oct 09, 2020 | 12.29 | 12.29 | 11.97 | 12.01 | 23,978 | -0.23(-1.86%) |
Oct 08, 2020 | 12.11 | 12.37 | 11.90 | 12.24 | 47,885 | +0.22(+1.81%) |
Oct 07, 2020 | 11.89 | 12.19 | 11.71 | 12.02 | 48,885 | +0.34(+2.92%) |
Oct 06, 2020 | 11.78 | 12.25 | 11.62 | 11.68 | 43,356 | +0.11(+0.98%) |
Oct 05, 2020 | 11.17 | 11.68 | 11.12 | 11.57 | 58,550 | +0.53(+4.80%) |
Oct 02, 2020 | 10.49 | 11.09 | 10.48 | 11.04 | 34,119 | +0.17(+1.57%) |
Oct 01, 2020 | 10.72 | 10.88 | 10.48 | 10.87 | 41,841 | +0.19(+1.77%) |
Sep 30, 2020 | 10.75 | 10.95 | 10.54 | 10.68 | 59,302 | -0.07(-0.62%) |
Sep 29, 2020 | 10.80 | 10.80 | 10.49 | 10.74 | 36,995 | -0.06(-0.53%) |
Sep 28, 2020 | 10.58 | 10.99 | 10.58 | 10.80 | 71,067 | +0.38(+3.63%) |
Sep 25, 2020 | 10.14 | 10.47 | 10.14 | 10.42 | 62,112 | +0.14(+1.38%) |
Sep 24, 2020 | 10.16 | 10.47 | 9.930 | 10.28 | 43,287 | +0.18(+1.78%) |
Sep 23, 2020 | 10.17 | 10.43 | 10.06 | 10.10 | 123,978 | -0.12(-1.20%) |
Sep 22, 2020 | 10.18 | 10.34 | 9.954 | 10.22 | 111,780 | +0.01(+0.09%) |
Sep 21, 2020 | 10.49 | 10.52 | 10.09 | 10.21 | 95,399 | -0.61(-5.60%) |
Sep 18, 2020 | 11.13 | 11.15 | 10.69 | 10.82 | 190,322 | -0.21(-1.88%) |
Sep 17, 2020 | 11.03 | 11.16 | 11.00 | 11.03 | 28,166 | -0.14(-1.27%) |
Sep 16, 2020 | 10.91 | 11.33 | 10.84 | 11.17 | 48,525 | +0.30(+2.78%) |
Sep 15, 2020 | 11.44 | 11.44 | 10.83 | 10.87 | 169,244 | -0.50(-4.40%) |
Sep 14, 2020 | 11.29 | 11.44 | 11.23 | 11.37 | 64,135 | +0.15(+1.35%) |
Sep 11, 2020 | 11.24 | 11.62 | 11.18 | 11.22 | 85,152 | -0.07(-0.59%) |
Sep 10, 2020 | 11.30 | 11.44 | 11.16 | 11.28 | 140,041 | -0.02(-0.17%) |
Sep 09, 2020 | 11.68 | 11.68 | 11.30 | 11.30 | 69,023 | -0.28(-2.44%) |
Sep 08, 2020 | 11.89 | 11.89 | 11.45 | 11.59 | 70,289 | -0.48(-3.99%) |
Sep 04, 2020 | 12.24 | 12.28 | 11.84 | 12.07 | 33,785 | +0.18(+1.51%) |
Sep 03, 2020 | 11.85 | 12.21 | 11.77 | 11.89 | 34,118 | +0.13(+1.12%) |
Sep 02, 2020 | 11.61 | 11.83 | 11.42 | 11.76 | 56,181 | +0.05(+0.40%) |
Sep 01, 2020 | 11.81 | 12.06 | 11.60 | 11.71 | 43,532 | -0.23(-1.90%) |
Aug 31, 2020 | 12.11 | 12.16 | 11.93 | 11.93 | 68,414 | -0.30(-2.47%) |
Aug 28, 2020 | 12.55 | 12.55 | 12.11 | 12.24 | 79,751 | -0.13(-1.07%) |
Aug 27, 2020 | 12.21 | 12.46 | 12.16 | 12.37 | 44,893 | +0.28(+2.34%) |
Aug 26, 2020 | 12.40 | 12.40 | 12.01 | 12.09 | 25,561 | -0.30(-2.44%) |
Aug 25, 2020 | 12.42 | 12.49 | 12.15 | 12.39 | 30,246 | +0.16(+1.31%) |
Aug 24, 2020 | 11.91 | 12.43 | 11.76 | 12.23 | 59,220 | +0.49(+4.18%) |
Aug 21, 2020 | 12.04 | 12.04 | 11.67 | 11.74 | 47,766 | -0.45(-3.72%) |
Aug 20, 2020 | 12.11 | 12.41 | 11.98 | 12.19 | 24,281 | -0.17(-1.38%) |
Aug 19, 2020 | 12.25 | 12.62 | 12.20 | 12.36 | 48,582 | +0.10(+0.85%) |
Aug 18, 2020 | 12.69 | 12.69 | 12.05 | 12.26 | 39,296 | -0.46(-3.64%) |
Aug 17, 2020 | 12.68 | 12.75 | 12.28 | 12.72 | 54,119 | +0.01(+0.07%) |
Aug 14, 2020 | 12.77 | 12.99 | 12.66 | 12.71 | 92,354 | -0.24(-1.82%) |
Aug 13, 2020 | 12.97 | 13.12 | 12.80 | 12.94 | 26,731 | -0.22(-1.65%) |
Aug 12, 2020 | 13.41 | 13.66 | 12.97 | 13.16 | 42,053 | +0.06(+0.43%) |
Aug 11, 2020 | 13.35 | 13.53 | 13.00 | 13.11 | 77,338 | +0.08(+0.58%) |
Aug 10, 2020 | 12.87 | 13.22 | 12.70 | 13.03 | 126,140 | +0.29(+2.30%) |
Aug 07, 2020 | 12.17 | 12.89 | 12.17 | 12.74 | 54,438 | +0.41(+3.29%) |
Aug 06, 2020 | 12.41 | 12.45 | 12.22 | 12.33 | 26,516 | -0.08(-0.61%) |
Aug 05, 2020 | 12.24 | 12.43 | 12.10 | 12.41 | 45,610 | +0.28(+2.34%) |
Aug 04, 2020 | 11.80 | 12.12 | 11.75 | 12.12 | 68,594 | +0.20(+1.66%) |
Aug 03, 2020 | 12.27 | 12.27 | 11.91 | 11.93 | 52,108 | -0.31(-2.55%) |
Jul 31, 2020 | 13.14 | 13.14 | 12.19 | 12.24 | 111,313 | -0.45(-3.57%) |
Jul 30, 2020 | 12.34 | 12.77 | 12.06 | 12.69 | 53,277 | -0.06(-0.44%) |
Jul 29, 2020 | 12.76 | 12.99 | 12.63 | 12.75 | 75,344 | +0.01(+0.07%) |
Jul 28, 2020 | 12.91 | 12.94 | 12.60 | 12.74 | 84,866 | -0.34(-2.60%) |
Jul 27, 2020 | 12.87 | 13.14 | 12.77 | 13.08 | 107,466 | +0.27(+2.14%) |
Jul 24, 2020 | 12.64 | 13.17 | 12.64 | 12.80 | 50,731 | +0.45(+3.67%) |
Jul 23, 2020 | 11.80 | 12.35 | 11.80 | 12.35 | 31,509 | +0.42(+3.48%) |
Jul 22, 2020 | 12.08 | 12.19 | 11.79 | 11.93 | 33,772 | -0.29(-2.39%) |
Jul 21, 2020 | 11.99 | 12.32 | 11.93 | 12.23 | 36,185 | +0.50(+4.27%) |
Jul 20, 2020 | 11.93 | 11.93 | 11.68 | 11.73 | 45,645 | -0.28(-2.36%) |
Jul 17, 2020 | 12.12 | 12.19 | 11.95 | 12.01 | 63,440 | -0.16(-1.32%) |
Jul 16, 2020 | 12.33 | 12.36 | 11.99 | 12.17 | 45,826 | -0.19(-1.53%) |
Jul 15, 2020 | 11.60 | 12.54 | 11.56 | 12.36 | 152,534 | +1.20(+10.74%) |
Jul 14, 2020 | 11.24 | 11.39 | 10.97 | 11.16 | 43,545 | -0.08(-0.67%) |
Jul 13, 2020 | 11.26 | 11.49 | 10.90 | 11.24 | 49,084 | +0.23(+2.06%) |
Jul 10, 2020 | 10.62 | 11.03 | 10.62 | 11.01 | 43,847 | +0.45(+4.29%) |
Jul 09, 2020 | 11.00 | 11.07 | 10.45 | 10.56 | 56,855 | -0.57(-5.09%) |
Jul 08, 2020 | 11.21 | 11.43 | 10.87 | 11.12 | 61,163 | -0.17(-1.50%) |
Jul 07, 2020 | 11.56 | 11.59 | 11.25 | 11.29 | 54,641 | -0.42(-3.55%) |
Jul 06, 2020 | 12.31 | 12.36 | 11.66 | 11.71 | 35,677 | -0.20(-1.67%) |
Jul 02, 2020 | 12.16 | 12.27 | 11.62 | 11.91 | 90,342 | +0.16(+1.37%) |
Jul 01, 2020 | 12.41 | 12.41 | 11.70 | 11.75 | 75,872 | -0.62(-5.04%) |
Jun 30, 2020 | 11.98 | 12.43 | 11.93 | 12.37 | 94,262 | +0.27(+2.26%) |
Jun 29, 2020 | 11.49 | 12.20 | 11.42 | 12.10 | 80,735 | +0.96(+8.65%) |
Jun 26, 2020 | 11.58 | 11.58 | 11.03 | 11.13 | 216,694 | -0.66(-5.61%) |
Jun 25, 2020 | 11.16 | 11.79 | 11.14 | 11.79 | 74,891 | +0.54(+4.78%) |
Jun 24, 2020 | 11.65 | 11.90 | 11.23 | 11.25 | 73,024 | -0.71(-5.92%) |
Jun 23, 2020 | 12.02 | 12.43 | 11.89 | 11.96 | 86,237 | -0.05(-0.39%) |
Jun 22, 2020 | 11.57 | 12.02 | 11.45 | 12.01 | 58,218 | +0.24(+2.00%) |
Jun 19, 2020 | 12.01 | 12.01 | 11.49 | 11.77 | 127,824 | -0.08(-0.64%) |
Jun 18, 2020 | 11.56 | 12.04 | 11.56 | 11.85 | 50,386 | +0.16(+1.37%) |
Jun 17, 2020 | 12.33 | 12.33 | 11.57 | 11.69 | 46,818 | -0.60(-4.90%) |
Jun 16, 2020 | 12.60 | 12.62 | 12.00 | 12.29 | 63,104 | +0.32(+2.67%) |
Jun 15, 2020 | 11.03 | 12.07 | 11.02 | 11.97 | 82,923 | +0.31(+2.67%) |
Jun 12, 2020 | 11.77 | 11.85 | 11.26 | 11.66 | 63,912 | +0.40(+3.51%) |
Jun 11, 2020 | 11.69 | 11.92 | 11.23 | 11.27 | 83,026 | -1.22(-9.80%) |
Jun 10, 2020 | 13.25 | 13.39 | 12.47 | 12.49 | 75,477 | -0.97(-7.21%) |
Jun 09, 2020 | 13.25 | 13.74 | 13.13 | 13.46 | 66,606 | -0.30(-2.19%) |
Jun 08, 2020 | 13.76 | 13.91 | 13.46 | 13.76 | 56,731 | +0.46(+3.47%) |
Jun 05, 2020 | 12.96 | 13.65 | 12.91 | 13.30 | 118,481 | +0.99(+8.03%) |
Jun 04, 2020 | 12.06 | 12.41 | 11.89 | 12.31 | 169,516 | +0.07(+0.54%) |
Jun 03, 2020 | 11.85 | 12.43 | 11.83 | 12.24 | 81,200 | +0.81(+7.08%) |
Jun 02, 2020 | 11.30 | 11.74 | 11.30 | 11.43 | 61,920 | +0.05(+0.41%) |
Jun 01, 2020 | 11.60 | 11.76 | 11.39 | 11.39 | 116,260 | -0.06(-0.49%) |
May 29, 2020 | 11.43 | 11.58 | 11.17 | 11.44 | 133,238 | -0.32(-2.72%) |
May 28, 2020 | 12.75 | 12.75 | 11.69 | 11.76 | 128,079 | -0.75(-6.02%) |
May 27, 2020 | 12.00 | 12.53 | 11.68 | 12.52 | 233,314 | +1.15(+10.11%) |
May 26, 2020 | 11.01 | 11.38 | 10.90 | 11.37 | 125,032 | +0.89(+8.54%) |
May 22, 2020 | 10.91 | 10.91 | 10.26 | 10.47 | 93,957 | -0.31(-2.88%) |
May 21, 2020 | 10.62 | 11.00 | 10.62 | 10.79 | 185,274 | +0.18(+1.69%) |
May 20, 2020 | 9.852 | 10.63 | 9.841 | 10.61 | 170,448 | +1.01(+10.50%) |
May 19, 2020 | 9.843 | 10.01 | 9.570 | 9.598 | 140,706 | -0.41(-4.14%) |
May 18, 2020 | 9.334 | 10.07 | 9.334 | 10.01 | 127,746 | +1.08(+12.13%) |
May 15, 2020 | 8.911 | 8.995 | 8.699 | 8.929 | 77,395 | +0.14(+1.61%) |
May 14, 2020 | 8.506 | 9.060 | 8.185 | 8.788 | 102,676 | +0.05(+0.54%) |
May 13, 2020 | 9.400 | 9.400 | 8.440 | 8.741 | 112,743 | -0.67(-7.11%) |
May 12, 2020 | 9.758 | 9.871 | 9.410 | 9.410 | 88,646 | -0.32(-3.29%) |
May 11, 2020 | 10.65 | 10.67 | 9.721 | 9.730 | 187,291 | -1.22(-11.10%) |
May 08, 2020 | 10.50 | 10.96 | 10.50 | 10.95 | 94,700 | +0.86(+8.50%) |
May 07, 2020 | 9.843 | 10.43 | 9.787 | 10.09 | 131,072 | +0.37(+3.78%) |
May 06, 2020 | 9.768 | 9.975 | 9.476 | 9.721 | 135,837 | -0.37(-3.64%) |
May 05, 2020 | 10.44 | 10.75 | 10.08 | 10.09 | 90,485 | -0.14(-1.38%) |
May 04, 2020 | 10.34 | 10.55 | 10.17 | 10.23 | 109,687 | -0.27(-2.60%) |
May 01, 2020 | 10.45 | 11.19 | 9.966 | 10.50 | 166,044 | -1.10(-9.50%) |
Apr 30, 2020 | 11.89 | 12.14 | 11.58 | 11.60 | 115,654 | -0.71(-5.74%) |
Apr 29, 2020 | 11.52 | 12.41 | 11.49 | 12.31 | 154,033 | +1.13(+10.11%) |
Apr 28, 2020 | 11.55 | 11.66 | 11.10 | 11.18 | 114,802 | +0.07(+0.59%) |
Apr 27, 2020 | 10.30 | 11.25 | 10.28 | 11.11 | 93,051 | +0.92(+9.06%) |
Apr 24, 2020 | 10.00 | 10.34 | 9.881 | 10.19 | 45,120 | +0.19(+1.88%) |
Apr 23, 2020 | 10.03 | 10.38 | 9.966 | 10.00 | 115,169 | -0.09(-0.93%) |
Apr 22, 2020 | 10.32 | 10.32 | 9.956 | 10.10 | 128,744 | +0.21(+2.10%) |
Apr 21, 2020 | 9.268 | 10.00 | 9.259 | 9.890 | 99,175 | +0.23(+2.34%) |
Apr 20, 2020 | 9.278 | 9.711 | 9.240 | 9.664 | 174,036 | +0.32(+3.43%) |
Apr 17, 2020 | 8.732 | 9.405 | 8.722 | 9.344 | 96,717 | +0.90(+10.71%) |
Apr 16, 2020 | 8.929 | 8.929 | 8.176 | 8.440 | 140,158 | -0.62(-6.86%) |
Apr 15, 2020 | 9.476 | 9.476 | 9.042 | 9.061 | 101,200 | -0.85(-8.56%) |
Apr 14, 2020 | 10.30 | 10.54 | 9.560 | 9.909 | 132,660 | -0.33(-3.22%) |
Apr 13, 2020 | 10.83 | 10.94 | 10.13 | 10.24 | 72,865 | -0.72(-6.53%) |
Apr 09, 2020 | 9.890 | 10.98 | 9.890 | 10.95 | 131,433 | +1.15(+11.72%) |
Apr 08, 2020 | 9.259 | 9.838 | 9.080 | 9.805 | 175,383 | +0.78(+8.66%) |
Apr 07, 2020 | 9.033 | 9.400 | 8.854 | 9.024 | 203,752 | +0.35(+4.02%) |
Apr 06, 2020 | 8.543 | 9.080 | 8.383 | 8.675 | 244,950 | +0.42(+5.14%) |
Apr 03, 2020 | 8.873 | 9.071 | 8.119 | 8.251 | 163,602 | -0.83(-9.13%) |
Apr 02, 2020 | 9.184 | 9.363 | 8.849 | 9.080 | 105,910 | -0.19(-2.03%) |