Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.59 | 18.75 | 18.22 | 18.28 | 57,509 | -0.35(-1.89%) |
Mar 30, 2021 | 18.52 | 18.87 | 18.51 | 18.63 | 23,569 | +0.31(+1.67%) |
Mar 29, 2021 | 18.49 | 18.67 | 18.11 | 18.32 | 36,690 | -0.34(-1.84%) |
Mar 26, 2021 | 18.55 | 18.72 | 18.38 | 18.67 | 30,273 | +0.43(+2.37%) |
Mar 25, 2021 | 18.15 | 18.39 | 17.51 | 18.23 | 28,741 | +0.56(+3.16%) |
Mar 24, 2021 | 18.07 | 18.79 | 17.68 | 17.68 | 37,928 | -0.07(-0.41%) |
Mar 23, 2021 | 18.47 | 18.47 | 17.57 | 17.75 | 68,643 | -0.71(-3.86%) |
Mar 22, 2021 | 19.12 | 19.14 | 18.26 | 18.46 | 28,555 | -0.90(-4.66%) |
Mar 19, 2021 | 18.96 | 19.36 | 18.26 | 19.36 | 230,764 | +0.28(+1.47%) |
Mar 18, 2021 | 19.52 | 20.10 | 19.02 | 19.08 | 71,090 | -0.34(-1.76%) |
Mar 17, 2021 | 19.44 | 19.70 | 19.14 | 19.42 | 72,738 | +0.19(+0.98%) |
Mar 16, 2021 | 19.91 | 20.11 | 19.00 | 19.24 | 75,343 | -0.79(-3.96%) |
Mar 15, 2021 | 20.74 | 20.74 | 19.84 | 20.03 | 40,478 | -0.62(-3.01%) |
Mar 12, 2021 | 20.38 | 20.74 | 20.29 | 20.65 | 41,473 | +0.37(+1.82%) |
Mar 11, 2021 | 20.06 | 20.36 | 19.94 | 20.28 | 46,575 | +0.30(+1.49%) |
Mar 10, 2021 | 19.50 | 20.00 | 19.50 | 19.98 | 72,893 | +0.59(+3.02%) |
Mar 09, 2021 | 19.57 | 19.75 | 18.98 | 19.40 | 67,266 | -0.21(-1.06%) |
Mar 08, 2021 | 18.84 | 19.61 | 18.63 | 19.60 | 88,681 | +0.83(+4.42%) |
Mar 05, 2021 | 18.83 | 18.93 | 18.04 | 18.78 | 66,978 | +0.22(+1.17%) |
Mar 04, 2021 | 18.18 | 18.70 | 17.95 | 18.56 | 80,562 | +0.52(+2.90%) |
Mar 03, 2021 | 17.13 | 18.41 | 17.13 | 18.04 | 68,198 | +0.80(+4.66%) |
Mar 02, 2021 | 17.66 | 17.66 | 16.99 | 17.23 | 27,021 | -0.54(-3.04%) |
Mar 01, 2021 | 17.45 | 17.83 | 17.35 | 17.77 | 33,555 | +0.82(+4.84%) |
Feb 26, 2021 | 17.40 | 17.49 | 16.84 | 16.95 | 54,336 | -0.38(-2.19%) |
Feb 25, 2021 | 18.01 | 18.01 | 17.32 | 17.33 | 41,033 | -0.64(-3.56%) |
Feb 24, 2021 | 17.82 | 18.24 | 17.42 | 17.97 | 64,417 | +0.17(+0.96%) |
Feb 23, 2021 | 17.58 | 17.86 | 17.27 | 17.80 | 80,028 | +0.26(+1.49%) |
Feb 22, 2021 | 17.11 | 17.67 | 17.01 | 17.54 | 61,068 | +0.33(+1.94%) |
Feb 19, 2021 | 16.80 | 17.25 | 16.57 | 17.21 | 62,099 | +0.50(+2.97%) |
Feb 18, 2021 | 16.89 | 17.03 | 16.65 | 16.71 | 73,322 | -0.20(-1.17%) |
Feb 17, 2021 | 16.91 | 17.03 | 16.72 | 16.91 | 49,721 | +0.05(+0.27%) |
Feb 16, 2021 | 16.71 | 16.86 | 16.53 | 16.86 | 64,905 | +0.41(+2.47%) |
Feb 12, 2021 | 16.21 | 16.46 | 16.02 | 16.46 | 32,047 | +0.17(+1.05%) |
Feb 11, 2021 | 16.66 | 16.76 | 16.10 | 16.29 | 35,450 | -0.41(-2.48%) |
Feb 10, 2021 | 16.74 | 16.76 | 16.32 | 16.70 | 100,646 | -0.01(-0.05%) |
Feb 09, 2021 | 16.23 | 16.74 | 16.12 | 16.71 | 30,986 | +0.26(+1.59%) |
Feb 08, 2021 | 16.18 | 16.47 | 16.08 | 16.45 | 29,736 | +0.46(+2.88%) |
Feb 05, 2021 | 15.96 | 16.16 | 15.72 | 15.99 | 41,584 | +0.17(+1.08%) |
Feb 04, 2021 | 14.97 | 16.20 | 14.97 | 15.82 | 53,029 | +0.84(+5.60%) |
Feb 03, 2021 | 14.85 | 15.04 | 14.47 | 14.98 | 59,447 | +0.10(+0.67%) |
Feb 02, 2021 | 14.90 | 15.02 | 14.74 | 14.88 | 52,697 | +0.23(+1.60%) |
Feb 01, 2021 | 15.10 | 15.10 | 14.58 | 14.64 | 50,915 | -0.32(-2.17%) |
Jan 29, 2021 | 15.44 | 15.72 | 14.90 | 14.97 | 39,255 | -0.51(-3.26%) |
Jan 28, 2021 | 15.31 | 15.73 | 15.24 | 15.47 | 36,186 | +0.49(+3.29%) |
Jan 27, 2021 | 15.63 | 16.02 | 14.73 | 14.98 | 53,118 | -0.56(-3.63%) |
Jan 26, 2021 | 16.10 | 16.10 | 15.54 | 15.55 | 103,611 | -0.45(-2.80%) |
Jan 25, 2021 | 15.89 | 16.09 | 15.63 | 15.99 | 49,980 | -0.11(-0.67%) |
Jan 22, 2021 | 15.62 | 16.12 | 15.55 | 16.10 | 45,895 | +0.21(+1.35%) |
Jan 21, 2021 | 15.90 | 16.01 | 15.76 | 15.89 | 34,780 | -0.11(-0.67%) |
Jan 20, 2021 | 15.86 | 16.04 | 15.78 | 15.99 | 28,633 | +0.08(+0.51%) |
Jan 19, 2021 | 16.21 | 16.21 | 15.73 | 15.91 | 33,536 | -0.19(-1.17%) |
Jan 15, 2021 | 16.06 | 16.14 | 16.01 | 16.10 | 23,338 | -0.16(-0.99%) |
Jan 14, 2021 | 15.16 | 16.33 | 15.16 | 16.26 | 26,518 | +0.15(+0.95%) |
Jan 13, 2021 | 16.41 | 16.41 | 15.93 | 16.11 | 29,627 | -0.16(-0.99%) |
Jan 12, 2021 | 15.93 | 16.64 | 15.93 | 16.27 | 46,033 | +0.40(+2.54%) |
Jan 11, 2021 | 15.57 | 15.87 | 15.50 | 15.87 | 45,297 | +0.30(+1.96%) |
Jan 08, 2021 | 15.73 | 15.75 | 15.27 | 15.56 | 39,306 | -0.15(-0.97%) |
Jan 07, 2021 | 15.76 | 15.82 | 15.30 | 15.72 | 42,731 | +0.22(+1.45%) |
Jan 06, 2021 | 14.44 | 16.06 | 14.44 | 15.49 | 129,599 | +1.22(+8.53%) |
Jan 05, 2021 | 14.15 | 14.40 | 14.14 | 14.27 | 79,297 | +0.23(+1.66%) |
Jan 04, 2021 | 13.91 | 14.15 | 13.75 | 14.04 | 38,324 | +0.27(+1.95%) |
Dec 31, 2020 | 13.77 | 13.77 | 13.77 | 27,329 | -0.38(-2.66%) | |
Dec 30, 2020 | 13.91 | 14.17 | 13.91 | 14.15 | 27,329 | +0.17(+1.22%) |
Dec 29, 2020 | 13.89 | 14.01 | 13.76 | 13.98 | 56,341 | +0.04(+0.26%) |
Dec 28, 2020 | 13.92 | 14.18 | 13.90 | 13.94 | 12,623 | +0.17(+1.24%) |
Dec 24, 2020 | 13.97 | 14.13 | 13.76 | 13.77 | 16,191 | -0.20(-1.41%) |
Dec 23, 2020 | 13.54 | 13.97 | 13.54 | 13.97 | 11,742 | +0.32(+2.36%) |
Dec 22, 2020 | 13.84 | 13.84 | 13.33 | 13.65 | 39,571 | -0.18(-1.30%) |
Dec 21, 2020 | 13.68 | 13.92 | 13.50 | 13.83 | 32,955 | +0.02(+0.13%) |
Dec 18, 2020 | 14.28 | 14.64 | 13.76 | 13.81 | 331,873 | -0.34(-2.41%) |
Dec 17, 2020 | 14.48 | 14.48 | 13.98 | 14.15 | 16,961 | -0.17(-1.19%) |
Dec 16, 2020 | 14.70 | 14.72 | 14.26 | 14.32 | 35,585 | -0.33(-2.26%) |
Dec 15, 2020 | 14.08 | 14.73 | 14.08 | 14.65 | 51,587 | +0.50(+3.54%) |
Dec 14, 2020 | 14.27 | 14.31 | 14.14 | 14.15 | 30,079 | -0.04(-0.32%) |
Dec 11, 2020 | 13.96 | 14.33 | 13.96 | 14.19 | 24,566 | -0.04(-0.25%) |
Dec 10, 2020 | 14.11 | 14.28 | 13.93 | 14.23 | 17,693 | +0.11(+0.76%) |
Dec 09, 2020 | 14.15 | 14.24 | 14.04 | 14.12 | 47,649 | +0.03(+0.19%) |
Dec 08, 2020 | 13.67 | 14.11 | 13.63 | 14.10 | 39,416 | +0.28(+2.01%) |
Dec 07, 2020 | 13.92 | 13.92 | 13.53 | 13.82 | 15,652 | -0.10(-0.71%) |
Dec 04, 2020 | 13.47 | 13.93 | 13.47 | 13.92 | 35,286 | +0.18(+1.30%) |
Dec 03, 2020 | 13.57 | 13.87 | 13.48 | 13.74 | 25,776 | -0.04(-0.26%) |
Dec 02, 2020 | 13.61 | 13.84 | 13.56 | 13.77 | 25,733 | +0.21(+1.52%) |
Dec 01, 2020 | 13.57 | 13.72 | 13.36 | 13.57 | 21,459 | +0.28(+2.09%) |
Nov 30, 2020 | 13.88 | 13.88 | 13.16 | 13.29 | 31,343 | -0.72(-5.12%) |
Nov 27, 2020 | 14.01 | 14.10 | 13.79 | 14.01 | 25,460 | +0.02(+0.13%) |
Nov 25, 2020 | 14.06 | 14.21 | 13.86 | 13.99 | 34,840 | -0.25(-1.76%) |
Nov 24, 2020 | 13.79 | 14.41 | 13.76 | 14.24 | 120,014 | +0.71(+5.23%) |
Nov 23, 2020 | 13.59 | 13.76 | 13.41 | 13.53 | 43,055 | +0.10(+0.73%) |
Nov 20, 2020 | 13.39 | 13.64 | 13.39 | 13.43 | 68,116 | -0.20(-1.45%) |
Nov 19, 2020 | 13.59 | 13.63 | 13.28 | 13.63 | 19,974 | +0.09(+0.66%) |
Nov 18, 2020 | 13.92 | 13.93 | 13.54 | 13.54 | 39,160 | -0.24(-1.75%) |
Nov 17, 2020 | 13.77 | 13.90 | 13.41 | 13.78 | 48,413 | -0.05(-0.39%) |
Nov 16, 2020 | 13.75 | 13.91 | 13.63 | 13.84 | 52,635 | +0.47(+3.48%) |
Nov 13, 2020 | 13.40 | 13.61 | 13.37 | 13.37 | 17,978 | +0.20(+1.50%) |
Nov 12, 2020 | 13.31 | 13.51 | 13.14 | 13.17 | 37,501 | -0.28(-2.06%) |
Nov 11, 2020 | 13.78 | 13.78 | 13.23 | 13.45 | 25,358 | -0.34(-2.47%) |
Nov 10, 2020 | 13.31 | 14.10 | 13.31 | 13.79 | 51,094 | +0.56(+4.19%) |
Nov 09, 2020 | 12.54 | 14.45 | 12.16 | 13.24 | 96,314 | +1.37(+11.55%) |
Nov 06, 2020 | 12.30 | 12.30 | 11.87 | 11.87 | 16,973 | -0.32(-2.64%) |
Nov 05, 2020 | 11.71 | 12.39 | 11.71 | 12.19 | 53,284 | +0.44(+3.73%) |
Nov 04, 2020 | 11.97 | 11.97 | 11.70 | 11.75 | 50,273 | -0.52(-4.23%) |
Nov 03, 2020 | 11.92 | 12.34 | 11.87 | 12.27 | 69,639 | +0.63(+5.38%) |
Nov 02, 2020 | 11.46 | 11.78 | 11.44 | 11.64 | 37,013 | +0.21(+1.80%) |
Oct 30, 2020 | 10.86 | 11.51 | 10.86 | 11.44 | 64,655 | +0.47(+4.25%) |
Oct 29, 2020 | 10.98 | 11.18 | 10.54 | 10.97 | 71,587 | -0.14(-1.28%) |
Oct 28, 2020 | 10.94 | 11.33 | 10.94 | 11.11 | 56,194 | +0.01(+0.08%) |
Oct 27, 2020 | 11.38 | 11.56 | 10.95 | 11.10 | 47,225 | -0.23(-2.04%) |
Oct 26, 2020 | 11.22 | 11.35 | 10.89 | 11.33 | 37,669 | +0.08(+0.71%) |
Oct 23, 2020 | 11.42 | 11.42 | 11.03 | 11.25 | 27,784 | +0.21(+1.93%) |
Oct 22, 2020 | 10.69 | 11.05 | 10.69 | 11.04 | 48,061 | +0.20(+1.80%) |
Oct 21, 2020 | 10.92 | 10.92 | 10.72 | 10.85 | 27,338 | -0.01(-0.08%) |
Oct 20, 2020 | 10.92 | 11.03 | 10.50 | 10.85 | 40,883 | +0.10(+0.91%) |
Oct 19, 2020 | 10.66 | 11.09 | 10.55 | 10.76 | 13,300 | -0.17(-1.55%) |
Oct 16, 2020 | 10.84 | 11.06 | 10.66 | 10.93 | 22,384 | +0.00(+0.00%) |
Oct 15, 2020 | 10.37 | 10.93 | 10.37 | 10.93 | 29,089 | +0.35(+3.28%) |
Oct 14, 2020 | 10.85 | 10.93 | 10.55 | 10.58 | 18,946 | -0.14(-1.33%) |
Oct 13, 2020 | 11.11 | 11.30 | 10.72 | 10.72 | 38,830 | -0.56(-4.96%) |
Oct 12, 2020 | 11.05 | 11.28 | 10.95 | 11.28 | 37,739 | +0.28(+2.50%) |
Oct 09, 2020 | 10.88 | 11.37 | 10.52 | 11.01 | 28,796 | -0.26(-2.29%) |
Oct 08, 2020 | 11.07 | 11.38 | 9.923 | 11.26 | 61,402 | +0.30(+2.76%) |
Oct 07, 2020 | 10.37 | 11.01 | 10.37 | 10.96 | 35,386 | +0.42(+3.96%) |
Oct 06, 2020 | 10.76 | 10.92 | 10.23 | 10.54 | 58,261 | -0.05(-0.50%) |
Oct 05, 2020 | 10.39 | 10.75 | 10.39 | 10.60 | 62,882 | +0.23(+2.23%) |
Oct 02, 2020 | 9.779 | 10.43 | 9.779 | 10.37 | 26,434 | +0.44(+4.48%) |
Oct 01, 2020 | 10.17 | 10.17 | 9.806 | 9.921 | 65,618 | -0.16(-1.59%) |
Sep 30, 2020 | 10.25 | 10.29 | 10.04 | 10.08 | 32,151 | -0.06(-0.61%) |
Sep 29, 2020 | 10.13 | 10.22 | 9.886 | 10.14 | 30,193 | -0.02(-0.18%) |
Sep 28, 2020 | 9.921 | 10.37 | 9.921 | 10.16 | 35,340 | +0.36(+3.63%) |
Sep 25, 2020 | 9.619 | 9.957 | 9.619 | 9.806 | 69,629 | +0.06(+0.64%) |
Sep 24, 2020 | 9.672 | 9.957 | 9.521 | 9.743 | 44,063 | +0.16(+1.67%) |
Sep 23, 2020 | 9.726 | 10.28 | 9.530 | 9.583 | 45,204 | -0.20(-2.09%) |
Sep 22, 2020 | 10.08 | 10.13 | 9.619 | 9.788 | 62,236 | -0.20(-1.96%) |
Sep 21, 2020 | 10.60 | 10.60 | 9.894 | 9.983 | 65,332 | -0.87(-8.03%) |
Sep 18, 2020 | 11.11 | 11.11 | 10.77 | 10.85 | 97,188 | -0.18(-1.61%) |
Sep 17, 2020 | 10.85 | 11.10 | 10.85 | 11.03 | 34,144 | +0.07(+0.65%) |
Sep 16, 2020 | 10.95 | 11.14 | 10.69 | 10.96 | 48,956 | +0.12(+1.06%) |
Sep 15, 2020 | 11.14 | 11.14 | 10.83 | 10.85 | 32,008 | -0.28(-2.56%) |
Sep 14, 2020 | 10.90 | 11.25 | 10.90 | 11.13 | 41,089 | +0.28(+2.54%) |
Sep 11, 2020 | 10.93 | 11.09 | 10.85 | 10.85 | 29,584 | -0.08(-0.73%) |
Sep 10, 2020 | 10.96 | 11.09 | 10.86 | 10.93 | 62,604 | -0.04(-0.40%) |
Sep 09, 2020 | 11.09 | 11.20 | 10.93 | 10.98 | 72,737 | -0.22(-1.98%) |
Sep 08, 2020 | 11.35 | 11.42 | 10.93 | 11.20 | 53,443 | -0.32(-2.78%) |
Sep 04, 2020 | 11.67 | 11.73 | 11.34 | 11.52 | 41,170 | +0.09(+0.78%) |
Sep 03, 2020 | 11.56 | 11.79 | 11.37 | 11.43 | 29,689 | -0.10(-0.85%) |
Sep 02, 2020 | 11.47 | 11.66 | 11.33 | 11.53 | 47,424 | +0.04(+0.39%) |
Sep 01, 2020 | 11.49 | 11.56 | 11.36 | 11.49 | 29,157 | -0.04(-0.39%) |
Aug 31, 2020 | 11.56 | 11.67 | 11.50 | 11.53 | 48,712 | -0.08(-0.69%) |
Aug 28, 2020 | 11.54 | 11.61 | 11.36 | 11.61 | 50,056 | +0.20(+1.71%) |
Aug 27, 2020 | 11.74 | 11.74 | 11.40 | 11.41 | 30,842 | -0.03(-0.23%) |
Aug 26, 2020 | 11.75 | 11.75 | 11.44 | 11.44 | 30,909 | -0.21(-1.83%) |
Aug 25, 2020 | 11.73 | 11.76 | 11.49 | 11.65 | 38,745 | +0.04(+0.38%) |
Aug 24, 2020 | 11.64 | 11.73 | 11.38 | 11.61 | 43,925 | +0.14(+1.24%) |
Aug 21, 2020 | 11.68 | 11.73 | 11.38 | 11.47 | 46,007 | -0.22(-1.90%) |
Aug 20, 2020 | 11.41 | 11.76 | 11.33 | 11.69 | 44,169 | +0.10(+0.84%) |
Aug 19, 2020 | 11.65 | 11.82 | 11.46 | 11.59 | 37,412 | +0.16(+1.40%) |
Aug 18, 2020 | 11.58 | 11.58 | 11.37 | 11.43 | 43,539 | -0.20(-1.76%) |
Aug 17, 2020 | 11.81 | 11.81 | 11.56 | 11.64 | 24,009 | -0.20(-1.73%) |
Aug 14, 2020 | 11.66 | 11.95 | 11.66 | 11.84 | 22,497 | +0.05(+0.45%) |
Aug 13, 2020 | 11.96 | 12.00 | 11.74 | 11.79 | 18,892 | -0.29(-2.43%) |
Aug 12, 2020 | 12.23 | 12.23 | 11.70 | 12.08 | 59,104 | +0.07(+0.59%) |
Aug 11, 2020 | 12.22 | 12.38 | 11.97 | 12.01 | 57,695 | -0.01(-0.07%) |
Aug 10, 2020 | 11.27 | 12.26 | 11.27 | 12.02 | 36,534 | +0.21(+1.81%) |
Aug 07, 2020 | 11.32 | 11.88 | 11.32 | 11.81 | 50,619 | +0.42(+3.67%) |
Aug 06, 2020 | 11.34 | 11.48 | 11.25 | 11.39 | 18,397 | -0.04(-0.39%) |
Aug 05, 2020 | 11.40 | 11.46 | 11.25 | 11.43 | 48,271 | +0.18(+1.58%) |
Aug 04, 2020 | 11.21 | 11.31 | 11.05 | 11.25 | 29,893 | -0.02(-0.16%) |
Aug 03, 2020 | 11.45 | 11.45 | 11.17 | 11.27 | 82,029 | -0.11(-0.94%) |
Jul 31, 2020 | 11.46 | 11.54 | 11.01 | 11.38 | 75,478 | -0.19(-1.61%) |
Jul 30, 2020 | 11.49 | 11.65 | 11.34 | 11.57 | 60,198 | -0.11(-0.91%) |
Jul 29, 2020 | 11.50 | 11.80 | 11.36 | 11.67 | 57,080 | +0.23(+2.01%) |
Jul 28, 2020 | 11.43 | 11.76 | 11.43 | 11.44 | 32,720 | +0.06(+0.54%) |
Jul 27, 2020 | 11.54 | 11.57 | 11.32 | 11.38 | 49,825 | -0.19(-1.68%) |
Jul 24, 2020 | 11.78 | 11.95 | 11.54 | 11.57 | 50,626 | -0.19(-1.58%) |
Jul 23, 2020 | 11.63 | 11.85 | 11.63 | 11.76 | 41,881 | +0.07(+0.61%) |
Jul 22, 2020 | 11.72 | 11.87 | 11.54 | 11.69 | 37,646 | -0.17(-1.42%) |
Jul 21, 2020 | 11.44 | 12.02 | 11.44 | 11.86 | 69,485 | +0.41(+3.56%) |
Jul 20, 2020 | 11.55 | 11.60 | 11.34 | 11.45 | 31,224 | -0.12(-1.00%) |
Jul 17, 2020 | 11.79 | 11.81 | 11.47 | 11.57 | 86,336 | -0.28(-2.39%) |
Jul 16, 2020 | 11.60 | 12.02 | 11.60 | 11.85 | 42,284 | +0.05(+0.45%) |
Jul 15, 2020 | 11.77 | 11.97 | 11.37 | 11.80 | 84,400 | +0.38(+3.33%) |
Jul 14, 2020 | 11.52 | 11.56 | 11.22 | 11.42 | 36,205 | -0.05(-0.46%) |
Jul 13, 2020 | 11.63 | 11.68 | 11.20 | 11.47 | 48,993 | -0.01(-0.08%) |
Jul 10, 2020 | 11.15 | 11.48 | 11.06 | 11.48 | 42,942 | +0.49(+4.43%) |
Jul 09, 2020 | 11.39 | 11.39 | 10.88 | 10.99 | 102,405 | -0.44(-3.87%) |
Jul 08, 2020 | 11.34 | 11.54 | 11.22 | 11.43 | 134,669 | +0.08(+0.70%) |
Jul 07, 2020 | 11.60 | 11.66 | 11.30 | 11.35 | 59,939 | -0.36(-3.10%) |
Jul 06, 2020 | 11.89 | 11.98 | 11.51 | 11.72 | 48,234 | +0.13(+1.15%) |
Jul 02, 2020 | 11.93 | 11.97 | 11.55 | 11.58 | 50,174 | -0.03(-0.23%) |
Jul 01, 2020 | 12.03 | 12.03 | 11.55 | 11.61 | 128,945 | -0.47(-3.88%) |
Jun 30, 2020 | 11.80 | 12.28 | 11.80 | 12.08 | 55,233 | +0.15(+1.26%) |
Jun 29, 2020 | 11.77 | 12.10 | 11.69 | 11.93 | 78,305 | +0.39(+3.37%) |
Jun 26, 2020 | 11.61 | 11.68 | 11.15 | 11.54 | 200,585 | -0.29(-2.47%) |
Jun 25, 2020 | 11.42 | 11.83 | 11.38 | 11.83 | 57,456 | +0.29(+2.53%) |
Jun 24, 2020 | 11.54 | 11.79 | 11.40 | 11.54 | 144,035 | -0.21(-1.81%) |
Jun 23, 2020 | 11.96 | 11.96 | 11.48 | 11.75 | 64,512 | +0.02(+0.15%) |
Jun 22, 2020 | 11.43 | 11.73 | 11.34 | 11.73 | 86,268 | +0.07(+0.61%) |
Jun 19, 2020 | 11.72 | 11.72 | 11.42 | 11.66 | 120,351 | +0.12(+1.00%) |
Jun 18, 2020 | 11.36 | 11.70 | 11.29 | 11.55 | 39,071 | +0.01(+0.08%) |
Jun 17, 2020 | 11.90 | 11.90 | 11.42 | 11.54 | 128,897 | -0.29(-2.47%) |
Jun 16, 2020 | 12.29 | 12.29 | 11.51 | 11.83 | 124,001 | +0.13(+1.13%) |
Jun 15, 2020 | 11.14 | 11.80 | 11.10 | 11.70 | 49,671 | +0.12(+1.07%) |
Jun 12, 2020 | 12.02 | 12.02 | 11.23 | 11.57 | 103,965 | +0.18(+1.55%) |
Jun 11, 2020 | 11.95 | 12.05 | 11.24 | 11.40 | 131,350 | -0.99(-8.00%) |
Jun 10, 2020 | 12.98 | 12.98 | 12.30 | 12.39 | 86,763 | -0.56(-4.31%) |
Jun 09, 2020 | 12.69 | 13.21 | 12.54 | 12.95 | 59,817 | -0.04(-0.34%) |
Jun 08, 2020 | 12.86 | 13.05 | 12.72 | 12.99 | 59,606 | +0.45(+3.60%) |
Jun 05, 2020 | 12.69 | 12.76 | 12.34 | 12.54 | 73,679 | +0.57(+4.73%) |
Jun 04, 2020 | 11.53 | 12.01 | 11.39 | 11.97 | 54,858 | +0.30(+2.58%) |
Jun 03, 2020 | 11.41 | 12.02 | 11.20 | 11.67 | 72,347 | +0.58(+5.18%) |
Jun 02, 2020 | 11.13 | 11.26 | 10.96 | 11.10 | 44,201 | +0.12(+1.13%) |
Jun 01, 2020 | 11.46 | 11.57 | 10.93 | 10.97 | 74,222 | -0.38(-3.35%) |
May 29, 2020 | 11.35 | 11.49 | 11.16 | 11.35 | 55,033 | -0.22(-1.91%) |
May 28, 2020 | 12.62 | 12.62 | 11.51 | 11.57 | 63,441 | -0.79(-6.37%) |
May 27, 2020 | 11.81 | 12.44 | 11.50 | 12.36 | 95,288 | +0.94(+8.21%) |
May 26, 2020 | 11.57 | 11.78 | 11.25 | 11.42 | 126,775 | +0.36(+3.28%) |
May 22, 2020 | 10.97 | 11.11 | 10.72 | 11.06 | 82,155 | +0.16(+1.46%) |
May 21, 2020 | 11.04 | 11.14 | 10.80 | 10.90 | 50,196 | -0.16(-1.44%) |
May 20, 2020 | 10.64 | 11.11 | 10.62 | 11.06 | 64,459 | +0.72(+6.93%) |
May 19, 2020 | 10.86 | 11.13 | 10.34 | 10.34 | 84,027 | -0.67(-6.10%) |
May 18, 2020 | 10.67 | 11.05 | 10.57 | 11.02 | 113,183 | +0.88(+8.64%) |
May 15, 2020 | 10.03 | 10.19 | 9.778 | 10.14 | 52,208 | +0.14(+1.42%) |
May 14, 2020 | 9.769 | 10.12 | 9.389 | 9.999 | 90,422 | +0.04(+0.44%) |
May 13, 2020 | 10.14 | 10.21 | 9.734 | 9.955 | 94,839 | -0.25(-2.43%) |
May 12, 2020 | 10.79 | 10.79 | 10.18 | 10.20 | 97,359 | -0.55(-5.10%) |
May 11, 2020 | 11.21 | 11.21 | 10.67 | 10.75 | 104,791 | -0.73(-6.32%) |
May 08, 2020 | 11.22 | 11.57 | 11.11 | 11.48 | 75,035 | +0.58(+5.36%) |
May 07, 2020 | 10.90 | 11.11 | 10.69 | 10.89 | 71,451 | +0.26(+2.41%) |
May 06, 2020 | 10.93 | 10.95 | 10.58 | 10.64 | 55,035 | -0.16(-1.48%) |
May 05, 2020 | 11.40 | 11.51 | 10.80 | 10.80 | 84,995 | -0.27(-2.48%) |
May 04, 2020 | 11.30 | 11.39 | 10.74 | 11.07 | 51,930 | -0.35(-3.02%) |
May 01, 2020 | 11.04 | 11.47 | 10.63 | 11.42 | 93,794 | -0.02(-0.15%) |
Apr 30, 2020 | 12.11 | 12.23 | 11.32 | 11.43 | 74,218 | -0.96(-7.71%) |
Apr 29, 2020 | 11.80 | 12.61 | 11.61 | 12.39 | 121,998 | +1.04(+9.12%) |
Apr 28, 2020 | 11.28 | 11.51 | 10.85 | 11.35 | 120,874 | +0.53(+4.88%) |
Apr 27, 2020 | 10.46 | 11.01 | 10.46 | 10.82 | 67,320 | +0.55(+5.31%) |
Apr 24, 2020 | 10.29 | 10.48 | 10.08 | 10.28 | 104,111 | -0.01(-0.09%) |
Apr 23, 2020 | 10.16 | 10.73 | 9.838 | 10.29 | 104,005 | -0.23(-2.18%) |
Apr 22, 2020 | 10.90 | 10.90 | 10.47 | 10.52 | 43,557 | -0.21(-1.97%) |
Apr 21, 2020 | 11.32 | 11.32 | 10.29 | 10.73 | 82,260 | -0.88(-7.59%) |
Apr 20, 2020 | 11.41 | 11.96 | 11.34 | 11.61 | 70,368 | -0.23(-1.93%) |
Apr 17, 2020 | 11.31 | 12.08 | 11.27 | 11.84 | 75,727 | +0.84(+7.61%) |
Apr 16, 2020 | 10.98 | 11.13 | 10.68 | 11.00 | 75,464 | -0.01(-0.08%) |
Apr 15, 2020 | 11.35 | 11.93 | 10.90 | 11.01 | 64,353 | -0.95(-7.95%) |
Apr 14, 2020 | 12.78 | 12.79 | 11.78 | 11.96 | 67,761 | -0.24(-1.95%) |
Apr 13, 2020 | 12.88 | 12.88 | 12.06 | 12.20 | 45,395 | -0.79(-6.10%) |
Apr 09, 2020 | 12.36 | 13.09 | 12.09 | 12.99 | 81,971 | +1.05(+8.78%) |
Apr 08, 2020 | 11.86 | 12.18 | 11.59 | 11.94 | 102,224 | +0.30(+2.57%) |
Apr 07, 2020 | 12.09 | 12.43 | 11.45 | 11.64 | 78,546 | -0.20(-1.71%) |
Apr 06, 2020 | 11.63 | 11.88 | 11.36 | 11.85 | 90,100 | +0.72(+6.49%) |
Apr 03, 2020 | 11.26 | 11.91 | 10.82 | 11.12 | 59,946 | -0.26(-2.24%) |
Apr 02, 2020 | 11.21 | 11.79 | 10.94 | 11.38 | 50,269 | +0.15(+1.33%) |