Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.64 | 23.01 | 22.31 | 22.39 | 734,768 | -0.67(-2.89%) |
Apr 29, 2021 | 22.90 | 23.21 | 22.52 | 23.05 | 557,035 | +0.01(+0.04%) |
Apr 28, 2021 | 23.32 | 23.32 | 22.94 | 23.04 | 370,530 | -0.25(-1.07%) |
Apr 27, 2021 | 23.30 | 23.51 | 23.16 | 23.29 | 429,407 | +0.04(+0.17%) |
Apr 26, 2021 | 23.19 | 23.34 | 22.96 | 23.25 | 617,136 | +0.04(+0.17%) |
Apr 23, 2021 | 23.04 | 23.42 | 22.89 | 23.21 | 483,477 | +0.37(+1.61%) |
Apr 22, 2021 | 22.95 | 23.10 | 22.67 | 22.84 | 574,770 | -0.15(-0.65%) |
Apr 21, 2021 | 22.54 | 23.19 | 22.54 | 22.99 | 420,364 | +0.32(+1.40%) |
Apr 20, 2021 | 23.04 | 23.04 | 22.47 | 22.67 | 540,160 | -0.47(-2.02%) |
Apr 19, 2021 | 23.01 | 23.22 | 22.72 | 23.14 | 480,776 | +0.13(+0.56%) |
Apr 16, 2021 | 23.88 | 23.88 | 22.91 | 23.01 | 653,418 | -0.70(-2.94%) |
Apr 15, 2021 | 23.54 | 23.86 | 23.35 | 23.71 | 437,034 | +0.41(+1.75%) |
Apr 14, 2021 | 23.12 | 23.77 | 23.12 | 23.30 | 559,725 | +0.23(+0.99%) |
Apr 13, 2021 | 23.30 | 23.38 | 22.66 | 23.07 | 1,008,711 | -0.18(-0.77%) |
Apr 12, 2021 | 22.71 | 23.41 | 22.50 | 23.25 | 728,866 | +0.45(+1.96%) |
Apr 09, 2021 | 22.86 | 23.27 | 22.11 | 22.80 | 1,202,559 | +0.38(+1.69%) |
Apr 08, 2021 | 21.40 | 22.62 | 21.15 | 22.43 | 2,039,972 | +2.17(+10.70%) |
Apr 07, 2021 | 20.34 | 20.53 | 20.22 | 20.26 | 501,722 | -0.07(-0.34%) |
Apr 06, 2021 | 20.72 | 20.81 | 20.29 | 20.33 | 587,893 | -0.42(-2.01%) |
Apr 05, 2021 | 20.95 | 21.16 | 20.57 | 20.74 | 464,555 | +0.07(+0.34%) |
Apr 01, 2021 | 20.43 | 20.80 | 19.96 | 20.67 | 531,342 | +0.41(+2.01%) |
Mar 31, 2021 | 20.86 | 20.88 | 19.51 | 20.27 | 1,121,605 | +1.21(+6.37%) |
Mar 30, 2021 | 18.84 | 19.24 | 18.83 | 19.05 | 330,651 | +0.20(+1.05%) |
Mar 29, 2021 | 19.14 | 19.79 | 18.84 | 18.86 | 319,801 | -0.63(-3.22%) |
Mar 26, 2021 | 19.54 | 19.61 | 19.13 | 19.48 | 363,412 | +0.25(+1.29%) |
Mar 25, 2021 | 18.56 | 19.30 | 18.29 | 19.23 | 405,215 | +0.57(+3.04%) |
Mar 24, 2021 | 18.90 | 19.27 | 18.58 | 18.67 | 462,576 | -0.10(-0.53%) |
Mar 23, 2021 | 19.43 | 19.49 | 18.73 | 18.77 | 396,245 | -0.92(-4.70%) |
Mar 22, 2021 | 19.97 | 19.97 | 19.24 | 19.69 | 472,533 | -0.05(-0.25%) |
Mar 19, 2021 | 19.43 | 19.96 | 18.90 | 19.74 | 1,077,466 | +0.41(+2.11%) |
Mar 18, 2021 | 20.04 | 20.76 | 19.17 | 19.33 | 580,689 | -0.63(-3.14%) |
Mar 17, 2021 | 19.53 | 20.09 | 19.24 | 19.96 | 359,611 | +0.35(+1.78%) |
Mar 16, 2021 | 19.98 | 20.18 | 19.59 | 19.61 | 259,090 | -0.37(-1.84%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.44 | 19.98 | 369,803 | -0.08(-0.40%) |
Mar 12, 2021 | 20.23 | 20.51 | 19.92 | 20.06 | 364,920 | -0.21(-1.03%) |
Mar 11, 2021 | 20.27 | 20.28 | 19.79 | 20.27 | 229,254 | +0.14(+0.69%) |
Mar 10, 2021 | 19.39 | 20.46 | 19.22 | 20.13 | 520,285 | +0.81(+4.17%) |
Mar 09, 2021 | 19.32 | 19.53 | 18.95 | 19.32 | 374,775 | +0.24(+1.25%) |
Mar 08, 2021 | 19.29 | 19.65 | 18.94 | 19.08 | 358,796 | -0.09(-0.47%) |
Mar 05, 2021 | 18.99 | 19.21 | 18.13 | 19.17 | 392,868 | +0.64(+3.43%) |
Mar 04, 2021 | 18.68 | 19.21 | 18.28 | 18.54 | 506,532 | -0.25(-1.32%) |
Mar 03, 2021 | 18.90 | 19.32 | 18.79 | 18.79 | 915,585 | -0.11(-0.58%) |
Mar 02, 2021 | 19.17 | 19.47 | 18.87 | 18.90 | 682,296 | -0.19(-0.99%) |
Mar 01, 2021 | 18.36 | 19.15 | 18.05 | 19.08 | 449,161 | +1.09(+6.08%) |
Feb 26, 2021 | 18.38 | 18.44 | 17.75 | 17.99 | 672,957 | -0.38(-2.06%) |
Feb 25, 2021 | 19.13 | 19.34 | 18.37 | 18.37 | 354,643 | -0.81(-4.25%) |
Feb 24, 2021 | 18.74 | 19.40 | 18.57 | 19.18 | 478,319 | +0.43(+2.28%) |
Feb 23, 2021 | 18.84 | 18.96 | 18.28 | 18.76 | 449,987 | -0.17(-0.89%) |
Feb 22, 2021 | 18.89 | 19.09 | 18.70 | 18.93 | 340,356 | -0.14(-0.73%) |
Feb 19, 2021 | 19.33 | 19.71 | 18.96 | 19.06 | 329,486 | -0.18(-0.93%) |
Feb 18, 2021 | 19.77 | 19.89 | 19.15 | 19.24 | 367,312 | -0.81(-4.02%) |
Feb 17, 2021 | 20.20 | 20.37 | 19.78 | 20.05 | 251,348 | -0.30(-1.47%) |
Feb 16, 2021 | 19.95 | 20.56 | 19.51 | 20.35 | 369,839 | +0.63(+3.18%) |
Feb 12, 2021 | 19.47 | 19.87 | 19.18 | 19.72 | 332,605 | +0.04(+0.20%) |
Feb 11, 2021 | 19.47 | 20.01 | 19.22 | 19.68 | 476,507 | +0.45(+2.33%) |
Feb 10, 2021 | 19.54 | 19.62 | 18.97 | 19.23 | 305,652 | -0.21(-1.07%) |
Feb 09, 2021 | 19.47 | 19.57 | 19.06 | 19.44 | 264,288 | -0.14(-0.71%) |
Feb 08, 2021 | 20.35 | 20.35 | 19.46 | 19.58 | 577,827 | -0.66(-3.24%) |
Feb 05, 2021 | 20.03 | 20.32 | 19.80 | 20.24 | 296,588 | +0.16(+0.79%) |
Feb 04, 2021 | 19.98 | 20.45 | 19.61 | 20.08 | 440,996 | +0.15(+0.75%) |
Feb 03, 2021 | 19.60 | 20.00 | 19.58 | 19.93 | 419,230 | +0.17(+0.86%) |
Feb 02, 2021 | 19.26 | 19.83 | 19.12 | 19.76 | 401,603 | +0.79(+4.14%) |
Feb 01, 2021 | 18.26 | 19.05 | 18.16 | 18.97 | 360,654 | +0.76(+4.15%) |
Jan 29, 2021 | 19.06 | 19.06 | 18.22 | 18.22 | 512,389 | -0.86(-4.53%) |
Jan 28, 2021 | 18.38 | 19.22 | 18.33 | 19.08 | 627,782 | +0.69(+3.73%) |
Jan 27, 2021 | 19.36 | 19.97 | 18.07 | 18.40 | 757,953 | -1.96(-9.62%) |
Jan 26, 2021 | 20.70 | 20.82 | 20.28 | 20.36 | 195,846 | -0.18(-0.87%) |
Jan 25, 2021 | 20.57 | 20.80 | 20.18 | 20.54 | 200,705 | -0.14(-0.67%) |
Jan 22, 2021 | 20.44 | 20.74 | 20.06 | 20.67 | 258,055 | +0.06(+0.29%) |
Jan 21, 2021 | 21.26 | 21.56 | 20.61 | 20.61 | 371,816 | -0.65(-3.04%) |
Jan 20, 2021 | 21.15 | 21.49 | 21.04 | 21.26 | 363,098 | +0.15(+0.71%) |
Jan 19, 2021 | 21.20 | 21.30 | 20.83 | 21.11 | 253,983 | +0.12(+0.57%) |
Jan 15, 2021 | 20.63 | 21.19 | 20.17 | 20.99 | 287,131 | -0.10(-0.47%) |
Jan 14, 2021 | 21.10 | 21.46 | 20.96 | 21.09 | 277,164 | +0.14(+0.66%) |
Jan 13, 2021 | 20.73 | 21.12 | 20.49 | 20.95 | 266,005 | +0.08(+0.38%) |
Jan 12, 2021 | 20.77 | 20.95 | 20.40 | 20.87 | 294,810 | +0.31(+1.50%) |
Jan 11, 2021 | 19.71 | 21.08 | 19.51 | 20.57 | 1,143,955 | +0.75(+3.76%) |
Jan 08, 2021 | 19.78 | 20.05 | 19.21 | 19.82 | 722,958 | +0.30(+1.53%) |
Jan 07, 2021 | 19.48 | 19.86 | 19.24 | 19.52 | 393,640 | +0.12(+0.61%) |
Jan 06, 2021 | 18.82 | 19.67 | 18.68 | 19.40 | 665,644 | +0.87(+4.72%) |
Jan 05, 2021 | 18.61 | 18.78 | 18.50 | 18.53 | 520,066 | -0.16(-0.85%) |
Jan 04, 2021 | 19.37 | 19.55 | 18.47 | 18.69 | 471,705 | -0.48(-2.49%) |
Dec 31, 2020 | 19.16 | 19.16 | 19.16 | 547,081 | +0.13(+0.68%) | |
Dec 30, 2020 | 18.83 | 19.21 | 18.83 | 19.03 | 547,081 | +0.17(+0.90%) |
Dec 29, 2020 | 18.96 | 19.04 | 18.74 | 18.87 | 368,717 | +0.00(+0.00%) |
Dec 28, 2020 | 19.08 | 19.21 | 18.87 | 18.87 | 242,807 | -0.02(-0.11%) |
Dec 24, 2020 | 18.89 | 18.96 | 18.50 | 18.89 | 122,136 | +0.18(+0.96%) |
Dec 23, 2020 | 18.86 | 19.10 | 18.69 | 18.71 | 490,862 | -0.07(-0.37%) |
Dec 22, 2020 | 18.70 | 18.82 | 18.42 | 18.78 | 528,849 | +0.14(+0.75%) |
Dec 21, 2020 | 18.38 | 18.73 | 18.34 | 18.64 | 632,451 | -0.06(-0.32%) |
Dec 18, 2020 | 18.66 | 18.73 | 18.03 | 18.70 | 2,110,725 | +0.07(+0.37%) |
Dec 17, 2020 | 18.72 | 18.84 | 18.37 | 18.63 | 816,368 | +0.07(+0.38%) |
Dec 16, 2020 | 18.69 | 18.75 | 18.29 | 18.56 | 276,016 | -0.01(-0.05%) |
Dec 15, 2020 | 18.46 | 18.67 | 18.29 | 18.57 | 562,538 | +0.21(+1.14%) |
Dec 14, 2020 | 19.28 | 19.28 | 18.31 | 18.36 | 677,255 | -0.78(-4.05%) |
Dec 11, 2020 | 19.20 | 19.24 | 18.93 | 19.13 | 517,520 | -0.24(-1.23%) |
Dec 10, 2020 | 19.11 | 19.43 | 18.59 | 19.37 | 376,136 | +0.05(+0.26%) |
Dec 09, 2020 | 19.46 | 19.65 | 18.86 | 19.32 | 822,914 | -0.07(-0.36%) |
Dec 08, 2020 | 19.18 | 19.54 | 18.91 | 19.39 | 447,808 | +0.17(+0.88%) |
Dec 07, 2020 | 19.23 | 19.57 | 18.95 | 19.22 | 370,306 | -0.05(-0.26%) |
Dec 04, 2020 | 19.05 | 19.37 | 18.86 | 19.27 | 299,659 | +0.21(+1.09%) |
Dec 03, 2020 | 17.76 | 19.22 | 17.75 | 19.06 | 1,307,693 | +1.34(+7.57%) |
Dec 02, 2020 | 17.61 | 17.80 | 17.34 | 17.72 | 287,007 | +0.10(+0.56%) |
Dec 01, 2020 | 17.80 | 17.90 | 17.48 | 17.62 | 452,530 | +0.04(+0.23%) |
Nov 30, 2020 | 18.06 | 18.19 | 17.53 | 17.58 | 888,186 | -0.55(-3.01%) |
Nov 27, 2020 | 18.00 | 18.20 | 17.83 | 18.13 | 165,985 | +0.16(+0.88%) |
Nov 25, 2020 | 18.16 | 18.20 | 17.93 | 17.97 | 450,345 | -0.39(-2.11%) |
Nov 24, 2020 | 18.56 | 18.63 | 18.13 | 18.36 | 593,769 | +0.12(+0.65%) |
Nov 23, 2020 | 18.34 | 18.51 | 18.19 | 18.24 | 407,445 | +0.14(+0.77%) |
Nov 20, 2020 | 17.94 | 18.20 | 17.89 | 18.10 | 317,576 | -0.02(-0.11%) |
Nov 19, 2020 | 18.03 | 18.23 | 17.98 | 18.12 | 352,065 | -0.02(-0.11%) |
Nov 18, 2020 | 18.61 | 18.94 | 18.12 | 18.14 | 460,566 | -0.42(-2.25%) |
Nov 17, 2020 | 17.84 | 18.58 | 17.70 | 18.56 | 954,416 | +0.53(+2.92%) |
Nov 16, 2020 | 18.00 | 18.16 | 17.80 | 18.03 | 432,095 | +0.48(+2.72%) |
Nov 13, 2020 | 17.39 | 17.86 | 17.32 | 17.55 | 434,139 | +0.41(+2.38%) |
Nov 12, 2020 | 17.12 | 17.30 | 16.80 | 17.15 | 635,339 | -0.11(-0.63%) |
Nov 11, 2020 | 16.75 | 17.85 | 16.72 | 17.26 | 1,656,821 | +1.13(+7.02%) |
Nov 10, 2020 | 16.15 | 16.30 | 15.89 | 16.12 | 395,490 | +0.17(+1.06%) |
Nov 09, 2020 | 15.83 | 16.33 | 15.81 | 15.96 | 704,432 | +1.16(+7.86%) |
Nov 06, 2020 | 15.10 | 15.13 | 14.70 | 14.79 | 629,013 | -0.28(-1.85%) |
Nov 05, 2020 | 14.52 | 15.30 | 14.44 | 15.07 | 854,874 | +0.69(+4.77%) |
Nov 04, 2020 | 13.73 | 14.48 | 13.59 | 14.39 | 718,608 | +0.37(+2.62%) |
Nov 03, 2020 | 13.98 | 14.33 | 13.92 | 14.02 | 605,205 | +0.30(+2.17%) |
Nov 02, 2020 | 13.72 | 13.92 | 13.31 | 13.72 | 757,193 | +0.01(+0.07%) |
Oct 30, 2020 | 13.34 | 13.82 | 13.23 | 13.71 | 836,973 | +0.25(+1.85%) |
Oct 29, 2020 | 13.31 | 13.71 | 12.78 | 13.46 | 795,646 | -0.05(-0.37%) |
Oct 28, 2020 | 13.59 | 13.92 | 13.43 | 13.51 | 564,288 | -0.46(-3.27%) |
Oct 27, 2020 | 14.33 | 14.40 | 13.97 | 13.97 | 417,521 | -0.43(-2.97%) |
Oct 26, 2020 | 14.85 | 15.09 | 14.35 | 14.40 | 395,171 | -0.70(-4.61%) |
Oct 23, 2020 | 15.12 | 15.33 | 14.95 | 15.09 | 320,999 | +0.05(+0.33%) |
Oct 22, 2020 | 15.08 | 15.20 | 14.73 | 15.04 | 411,004 | +0.02(+0.13%) |
Oct 21, 2020 | 15.42 | 15.54 | 14.98 | 15.02 | 700,315 | -0.27(-1.75%) |
Oct 20, 2020 | 15.52 | 15.55 | 15.20 | 15.29 | 333,886 | -0.10(-0.65%) |
Oct 19, 2020 | 15.76 | 15.87 | 15.31 | 15.39 | 367,339 | -0.31(-1.96%) |
Oct 16, 2020 | 15.82 | 15.84 | 15.55 | 15.70 | 245,102 | -0.02(-0.13%) |
Oct 15, 2020 | 15.39 | 15.79 | 15.28 | 15.72 | 342,694 | +0.05(+0.32%) |
Oct 14, 2020 | 15.51 | 15.78 | 15.32 | 15.67 | 292,042 | +0.20(+1.28%) |
Oct 13, 2020 | 14.99 | 15.66 | 14.99 | 15.47 | 532,739 | +0.31(+2.03%) |
Oct 12, 2020 | 15.00 | 15.18 | 14.78 | 15.16 | 563,815 | +0.36(+2.42%) |
Oct 09, 2020 | 14.65 | 15.04 | 14.37 | 14.80 | 606,969 | +0.25(+1.71%) |
Oct 08, 2020 | 14.10 | 14.82 | 14.10 | 14.55 | 735,185 | +0.61(+4.34%) |
Oct 07, 2020 | 13.72 | 14.10 | 13.70 | 13.95 | 698,909 | +0.42(+3.08%) |
Oct 06, 2020 | 13.56 | 14.01 | 13.46 | 13.53 | 525,357 | +0.04(+0.29%) |
Oct 05, 2020 | 13.24 | 13.54 | 13.13 | 13.49 | 410,883 | +0.34(+2.57%) |
Oct 02, 2020 | 12.50 | 13.24 | 12.50 | 13.15 | 527,550 | +0.44(+3.44%) |
Oct 01, 2020 | 12.83 | 13.03 | 12.61 | 12.72 | 375,883 | -0.10(-0.77%) |
Sep 30, 2020 | 12.76 | 13.01 | 12.76 | 12.82 | 495,299 | +0.01(+0.08%) |
Sep 29, 2020 | 12.91 | 13.08 | 12.63 | 12.81 | 377,946 | -0.12(-0.92%) |
Sep 28, 2020 | 12.90 | 13.29 | 12.89 | 12.92 | 615,315 | +0.25(+1.96%) |
Sep 25, 2020 | 12.31 | 12.73 | 12.29 | 12.68 | 299,357 | +0.26(+2.08%) |
Sep 24, 2020 | 12.52 | 12.70 | 12.27 | 12.42 | 400,860 | -0.05(-0.40%) |
Sep 23, 2020 | 12.90 | 13.06 | 12.47 | 12.47 | 408,816 | -0.48(-3.68%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.64 | 12.94 | 376,437 | +0.12(+0.93%) |
Sep 21, 2020 | 13.00 | 13.20 | 12.55 | 12.83 | 489,176 | -0.48(-3.58%) |
Sep 18, 2020 | 13.33 | 13.38 | 13.12 | 13.30 | 1,417,872 | +0.10(+0.75%) |
Sep 17, 2020 | 13.26 | 13.28 | 13.00 | 13.20 | 618,780 | -0.18(-1.34%) |
Sep 16, 2020 | 13.23 | 13.59 | 13.08 | 13.38 | 685,168 | +0.27(+2.05%) |
Sep 15, 2020 | 13.39 | 13.39 | 13.05 | 13.11 | 550,442 | -0.11(-0.83%) |
Sep 14, 2020 | 13.11 | 13.30 | 13.06 | 13.22 | 395,723 | +0.19(+1.45%) |
Sep 11, 2020 | 12.86 | 13.11 | 12.84 | 13.03 | 453,767 | +0.20(+1.55%) |
Sep 10, 2020 | 13.13 | 13.21 | 12.80 | 12.84 | 555,369 | -0.17(-1.30%) |
Sep 09, 2020 | 12.96 | 13.07 | 12.83 | 13.00 | 272,546 | +0.22(+1.71%) |
Sep 08, 2020 | 13.22 | 13.22 | 12.74 | 12.79 | 761,460 | -0.65(-4.80%) |
Sep 04, 2020 | 13.73 | 13.82 | 13.10 | 13.43 | 383,901 | -0.14(-1.02%) |
Sep 03, 2020 | 14.14 | 14.17 | 13.47 | 13.57 | 496,940 | -0.52(-3.66%) |
Sep 02, 2020 | 13.89 | 14.16 | 13.64 | 14.09 | 355,712 | +0.25(+1.79%) |
Sep 01, 2020 | 13.73 | 13.92 | 13.62 | 13.84 | 693,575 | +0.08(+0.58%) |
Aug 31, 2020 | 13.97 | 13.97 | 13.55 | 13.76 | 992,584 | -0.19(-1.35%) |
Aug 28, 2020 | 13.95 | 14.03 | 13.78 | 13.95 | 354,890 | +0.03(+0.21%) |
Aug 27, 2020 | 13.97 | 14.41 | 13.91 | 13.92 | 445,991 | +0.01(+0.07%) |
Aug 26, 2020 | 13.70 | 14.05 | 13.38 | 13.91 | 975,368 | +0.29(+2.11%) |
Aug 25, 2020 | 13.78 | 13.82 | 13.37 | 13.62 | 876,787 | -0.05(-0.36%) |
Aug 24, 2020 | 13.50 | 13.80 | 13.40 | 13.67 | 617,845 | +0.39(+2.92%) |
Aug 21, 2020 | 13.28 | 13.41 | 13.18 | 13.28 | 265,235 | -0.01(-0.08%) |
Aug 20, 2020 | 13.08 | 13.34 | 12.95 | 13.29 | 482,793 | +0.04(+0.30%) |
Aug 19, 2020 | 13.20 | 13.50 | 13.19 | 13.25 | 422,816 | +0.07(+0.53%) |
Aug 18, 2020 | 13.40 | 13.49 | 13.15 | 13.18 | 472,597 | -0.21(-1.56%) |
Aug 17, 2020 | 13.34 | 13.49 | 13.23 | 13.39 | 391,142 | +0.03(+0.22%) |
Aug 14, 2020 | 13.54 | 13.56 | 13.23 | 13.36 | 456,330 | -0.26(-1.90%) |
Aug 13, 2020 | 13.76 | 13.90 | 13.56 | 13.62 | 487,387 | -0.17(-1.22%) |
Aug 12, 2020 | 13.68 | 13.88 | 13.56 | 13.79 | 709,860 | +0.31(+2.28%) |
Aug 11, 2020 | 13.67 | 13.81 | 13.42 | 13.48 | 503,261 | +0.05(+0.37%) |
Aug 10, 2020 | 13.42 | 13.68 | 13.36 | 13.43 | 565,426 | -0.06(-0.44%) |
Aug 07, 2020 | 13.68 | 13.89 | 13.30 | 13.49 | 728,214 | -0.10(-0.73%) |
Aug 06, 2020 | 13.65 | 13.68 | 13.23 | 13.59 | 588,033 | -0.13(-0.94%) |
Aug 05, 2020 | 13.19 | 13.84 | 13.17 | 13.72 | 951,681 | +0.60(+4.54%) |
Aug 04, 2020 | 12.99 | 13.16 | 12.88 | 13.12 | 550,372 | +0.05(+0.38%) |
Aug 03, 2020 | 13.34 | 13.36 | 12.99 | 13.07 | 654,989 | -0.27(-2.01%) |
Jul 31, 2020 | 13.59 | 13.59 | 12.27 | 13.34 | 1,368,487 | -0.32(-2.33%) |
Jul 30, 2020 | 13.41 | 13.68 | 13.12 | 13.66 | 693,772 | -0.28(-1.99%) |
Jul 29, 2020 | 14.35 | 14.50 | 13.59 | 13.94 | 776,430 | +0.18(+1.30%) |
Jul 28, 2020 | 13.97 | 14.36 | 13.43 | 13.76 | 1,179,617 | -0.06(-0.43%) |
Jul 27, 2020 | 12.46 | 13.89 | 12.45 | 13.82 | 3,022,337 | +1.93(+16.19%) |
Jul 24, 2020 | 12.25 | 12.27 | 11.88 | 11.89 | 425,606 | -0.36(-2.92%) |
Jul 23, 2020 | 12.40 | 12.55 | 12.15 | 12.25 | 532,472 | -0.27(-2.14%) |
Jul 22, 2020 | 12.63 | 12.85 | 12.42 | 12.52 | 748,824 | -0.09(-0.71%) |
Jul 21, 2020 | 12.57 | 12.73 | 12.39 | 12.61 | 728,508 | +0.18(+1.44%) |
Jul 20, 2020 | 12.24 | 12.50 | 12.15 | 12.43 | 444,985 | +0.17(+1.38%) |
Jul 17, 2020 | 12.29 | 12.38 | 12.10 | 12.26 | 447,767 | +0.03(+0.24%) |
Jul 16, 2020 | 12.29 | 12.40 | 12.14 | 12.23 | 588,079 | -0.15(-1.20%) |
Jul 15, 2020 | 12.31 | 12.57 | 12.09 | 12.38 | 721,475 | +0.36(+2.97%) |
Jul 14, 2020 | 12.16 | 12.30 | 11.84 | 12.02 | 785,478 | -0.01(-0.08%) |
Jul 13, 2020 | 12.78 | 12.78 | 11.94 | 12.03 | 814,006 | -0.62(-4.87%) |
Jul 10, 2020 | 12.28 | 12.71 | 12.14 | 12.65 | 604,612 | +0.46(+3.75%) |
Jul 09, 2020 | 12.58 | 12.60 | 12.14 | 12.19 | 998,371 | -0.33(-2.62%) |
Jul 08, 2020 | 12.60 | 12.65 | 12.24 | 12.52 | 759,866 | -0.13(-1.02%) |
Jul 07, 2020 | 12.59 | 12.68 | 12.20 | 12.65 | 1,649,651 | -0.07(-0.55%) |
Jul 06, 2020 | 12.94 | 12.94 | 12.57 | 12.72 | 798,935 | +0.06(+0.47%) |
Jul 02, 2020 | 12.64 | 12.94 | 12.37 | 12.66 | 1,576,102 | +0.44(+3.57%) |
Jul 01, 2020 | 12.42 | 12.51 | 11.96 | 12.22 | 1,310,434 | -0.15(-1.20%) |
Jun 30, 2020 | 12.51 | 12.53 | 12.22 | 12.37 | 1,376,578 | -0.14(-1.11%) |
Jun 29, 2020 | 12.02 | 12.91 | 11.71 | 12.51 | 2,136,333 | +0.71(+6.06%) |
Jun 26, 2020 | 9.858 | 12.85 | 9.580 | 11.79 | 8,528,443 | +1.80(+17.97%) |
Jun 25, 2020 | 9.659 | 9.997 | 9.530 | 9.997 | 905,366 | +0.28(+2.86%) |
Jun 24, 2020 | 9.987 | 10.08 | 9.649 | 9.719 | 2,064,582 | -0.48(-4.67%) |
Jun 23, 2020 | 10.42 | 10.49 | 10.11 | 10.20 | 1,094,512 | -0.02(-0.19%) |
Jun 22, 2020 | 9.937 | 10.21 | 9.788 | 10.21 | 1,075,876 | +0.22(+2.18%) |
Jun 19, 2020 | 10.17 | 10.44 | 9.927 | 9.997 | 12,185,835 | -0.32(-3.08%) |
Jun 18, 2020 | 10.28 | 10.55 | 10.21 | 10.31 | 1,195,134 | -0.07(-0.67%) |
Jun 17, 2020 | 10.96 | 10.97 | 10.33 | 10.38 | 1,110,250 | -0.43(-3.95%) |
Jun 16, 2020 | 10.85 | 10.97 | 10.45 | 10.81 | 2,035,301 | +0.29(+2.74%) |
Jun 15, 2020 | 9.907 | 10.69 | 9.679 | 10.52 | 4,124,169 | +1.47(+16.23%) |
Jun 12, 2020 | 9.490 | 9.490 | 8.815 | 9.053 | 503,776 | +0.00(+0.00%) |
Jun 11, 2020 | 9.173 | 9.609 | 9.034 | 9.053 | 524,197 | -0.63(-6.46%) |
Jun 10, 2020 | 9.649 | 9.976 | 9.570 | 9.679 | 387,041 | +0.06(+0.62%) |
Jun 09, 2020 | 9.520 | 9.679 | 9.401 | 9.619 | 368,424 | -0.19(-1.92%) |
Jun 08, 2020 | 9.838 | 9.948 | 9.609 | 9.808 | 391,619 | +0.15(+1.54%) |
Jun 05, 2020 | 9.679 | 9.818 | 9.431 | 9.659 | 438,647 | +0.43(+4.62%) |
Jun 04, 2020 | 9.123 | 9.342 | 9.054 | 9.233 | 264,466 | -0.04(-0.43%) |
Jun 03, 2020 | 8.866 | 9.361 | 8.866 | 9.272 | 254,716 | +0.66(+7.72%) |
Jun 02, 2020 | 8.608 | 8.727 | 8.519 | 8.608 | 231,244 | +0.13(+1.52%) |
Jun 01, 2020 | 8.360 | 8.548 | 8.181 | 8.479 | 701,037 | +0.20(+2.40%) |
May 29, 2020 | 8.271 | 8.409 | 8.162 | 8.281 | 384,497 | -0.15(-1.76%) |
May 28, 2020 | 8.866 | 8.866 | 8.409 | 8.429 | 409,241 | -0.31(-3.52%) |
May 27, 2020 | 8.876 | 8.975 | 8.628 | 8.737 | 674,539 | +0.03(+0.34%) |
May 26, 2020 | 8.638 | 8.890 | 8.494 | 8.707 | 529,195 | +0.44(+5.28%) |
May 22, 2020 | 8.360 | 8.360 | 8.107 | 8.271 | 172,635 | -0.02(-0.24%) |
May 21, 2020 | 8.251 | 8.434 | 8.241 | 8.290 | 172,240 | -0.04(-0.48%) |
May 20, 2020 | 8.390 | 8.479 | 8.241 | 8.330 | 264,062 | +0.16(+1.94%) |
May 19, 2020 | 8.360 | 8.479 | 8.162 | 8.171 | 752,433 | -0.22(-2.60%) |
May 18, 2020 | 8.132 | 8.429 | 8.117 | 8.390 | 327,889 | +0.65(+8.46%) |
May 15, 2020 | 7.686 | 7.844 | 7.586 | 7.735 | 388,329 | -0.01(-0.13%) |
May 14, 2020 | 7.418 | 7.755 | 7.408 | 7.745 | 403,585 | +0.26(+3.44%) |
May 13, 2020 | 7.497 | 7.700 | 7.329 | 7.487 | 739,687 | -0.09(-1.18%) |
May 12, 2020 | 8.390 | 8.400 | 7.537 | 7.576 | 544,162 | -0.39(-4.86%) |
May 11, 2020 | 8.290 | 8.290 | 7.938 | 7.963 | 394,725 | -0.38(-4.52%) |
May 08, 2020 | 8.459 | 8.499 | 7.879 | 8.340 | 937,293 | +0.23(+2.81%) |
May 07, 2020 | 7.686 | 8.429 | 7.557 | 8.112 | 779,242 | +0.94(+13.14%) |
May 06, 2020 | 7.210 | 7.309 | 7.031 | 7.170 | 531,149 | -0.01(-0.14%) |
May 05, 2020 | 7.686 | 7.834 | 7.170 | 7.180 | 484,851 | -0.29(-3.85%) |
May 04, 2020 | 7.229 | 7.542 | 7.140 | 7.467 | 523,210 | +0.05(+0.67%) |