Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.82 | 17.13 | 16.49 | 17.04 | 61,168 | +0.04(+0.22%) |
Apr 29, 2021 | 16.84 | 17.17 | 16.71 | 17.00 | 31,004 | +0.21(+1.24%) |
Apr 28, 2021 | 16.66 | 16.89 | 16.49 | 16.79 | 50,235 | +0.11(+0.68%) |
Apr 27, 2021 | 16.59 | 16.78 | 16.51 | 16.68 | 36,793 | +0.09(+0.57%) |
Apr 26, 2021 | 16.52 | 16.72 | 16.41 | 16.58 | 27,570 | +0.14(+0.86%) |
Apr 23, 2021 | 16.22 | 16.55 | 16.15 | 16.44 | 24,382 | +0.29(+1.81%) |
Apr 22, 2021 | 16.61 | 16.61 | 16.09 | 16.15 | 27,750 | -0.39(-2.34%) |
Apr 21, 2021 | 16.39 | 16.66 | 16.08 | 16.54 | 42,766 | +0.31(+1.92%) |
Apr 20, 2021 | 16.34 | 16.94 | 16.12 | 16.22 | 40,181 | -0.29(-1.77%) |
Apr 19, 2021 | 16.75 | 16.75 | 16.27 | 16.52 | 80,305 | -0.06(-0.34%) |
Apr 16, 2021 | 16.92 | 17.07 | 16.34 | 16.57 | 40,284 | -0.26(-1.57%) |
Apr 15, 2021 | 17.19 | 17.27 | 16.62 | 16.84 | 42,391 | -0.38(-2.19%) |
Apr 14, 2021 | 17.25 | 17.42 | 17.00 | 17.22 | 47,467 | +0.04(+0.22%) |
Apr 13, 2021 | 16.25 | 17.31 | 16.05 | 17.18 | 141,291 | +0.82(+5.02%) |
Apr 12, 2021 | 16.35 | 16.55 | 16.24 | 16.36 | 49,922 | -0.07(-0.40%) |
Apr 09, 2021 | 16.05 | 16.52 | 15.85 | 16.42 | 78,130 | +0.37(+2.29%) |
Apr 08, 2021 | 16.03 | 16.10 | 15.68 | 16.05 | 100,571 | +0.02(+0.12%) |
Apr 07, 2021 | 16.26 | 16.26 | 15.73 | 16.04 | 77,996 | -0.24(-1.45%) |
Apr 06, 2021 | 16.41 | 16.64 | 16.13 | 16.27 | 86,880 | -0.15(-0.92%) |
Apr 05, 2021 | 16.42 | 16.58 | 16.09 | 16.42 | 51,504 | +0.09(+0.58%) |
Apr 01, 2021 | 16.38 | 16.52 | 16.02 | 16.33 | 63,818 | -0.11(-0.66%) |
Mar 31, 2021 | 16.02 | 16.58 | 16.02 | 16.44 | 72,457 | +0.36(+2.22%) |
Mar 30, 2021 | 16.20 | 16.38 | 15.92 | 16.08 | 55,387 | -0.16(-0.98%) |
Mar 29, 2021 | 16.62 | 16.62 | 16.20 | 16.24 | 64,045 | -0.05(-0.29%) |
Mar 26, 2021 | 15.85 | 16.29 | 15.68 | 16.29 | 73,462 | +0.70(+4.46%) |
Mar 25, 2021 | 15.62 | 15.69 | 15.23 | 15.59 | 74,604 | +0.20(+1.28%) |
Mar 24, 2021 | 15.64 | 16.12 | 15.31 | 15.39 | 115,267 | +0.22(+1.42%) |
Mar 23, 2021 | 15.89 | 15.89 | 15.13 | 15.18 | 142,078 | -0.78(-4.89%) |
Mar 22, 2021 | 16.08 | 16.28 | 15.65 | 15.96 | 100,282 | -0.22(-1.34%) |
Mar 19, 2021 | 16.27 | 16.45 | 16.12 | 16.17 | 369,656 | +0.03(+0.17%) |
Mar 18, 2021 | 16.50 | 16.53 | 16.08 | 16.15 | 114,074 | -0.05(-0.29%) |
Mar 17, 2021 | 16.78 | 16.78 | 16.12 | 16.19 | 137,392 | -0.60(-3.58%) |
Mar 16, 2021 | 17.18 | 17.34 | 16.48 | 16.79 | 57,052 | -0.50(-2.88%) |
Mar 15, 2021 | 17.75 | 18.02 | 16.92 | 17.29 | 71,131 | -0.56(-3.16%) |
Mar 12, 2021 | 17.26 | 17.92 | 17.20 | 17.86 | 53,127 | +0.64(+3.71%) |
Mar 11, 2021 | 17.84 | 18.19 | 16.54 | 17.22 | 64,997 | -0.23(-1.29%) |
Mar 10, 2021 | 17.18 | 17.92 | 16.90 | 17.44 | 61,460 | +0.04(+0.22%) |
Mar 09, 2021 | 17.21 | 17.48 | 16.63 | 17.40 | 53,059 | +0.27(+1.59%) |
Mar 08, 2021 | 15.87 | 17.31 | 15.82 | 17.13 | 94,095 | +1.26(+7.93%) |
Mar 05, 2021 | 15.62 | 16.16 | 15.50 | 15.87 | 145,860 | +1.00(+6.69%) |
Mar 04, 2021 | 15.07 | 15.29 | 14.84 | 14.88 | 80,630 | -0.23(-1.55%) |
Mar 03, 2021 | 15.03 | 15.16 | 14.98 | 15.11 | 41,042 | +0.18(+1.19%) |
Mar 02, 2021 | 14.84 | 14.99 | 14.79 | 14.93 | 23,233 | +0.07(+0.44%) |
Mar 01, 2021 | 14.48 | 14.97 | 14.48 | 14.87 | 46,785 | +0.47(+3.26%) |
Feb 26, 2021 | 14.27 | 14.56 | 14.27 | 14.40 | 61,538 | -0.05(-0.33%) |
Feb 25, 2021 | 14.79 | 14.91 | 14.24 | 14.45 | 52,723 | -0.01(-0.07%) |
Feb 24, 2021 | 14.47 | 14.89 | 14.42 | 14.46 | 45,519 | +0.00(+0.00%) |
Feb 23, 2021 | 14.74 | 14.88 | 14.20 | 14.46 | 39,336 | -0.39(-2.66%) |
Feb 22, 2021 | 14.44 | 15.01 | 14.28 | 14.85 | 42,305 | +0.54(+3.81%) |
Feb 19, 2021 | 14.31 | 14.55 | 14.05 | 14.30 | 81,873 | +0.03(+0.20%) |
Feb 18, 2021 | 15.01 | 15.09 | 14.09 | 14.28 | 70,691 | -0.70(-4.70%) |
Feb 17, 2021 | 15.40 | 15.43 | 14.91 | 14.98 | 34,758 | -0.37(-2.39%) |
Feb 16, 2021 | 15.20 | 15.44 | 15.07 | 15.35 | 23,365 | +0.31(+2.06%) |
Feb 12, 2021 | 15.15 | 15.31 | 14.85 | 15.04 | 39,073 | -0.16(-1.05%) |
Feb 11, 2021 | 15.32 | 15.45 | 15.07 | 15.20 | 27,920 | +0.05(+0.31%) |
Feb 10, 2021 | 15.29 | 15.54 | 14.80 | 15.15 | 27,646 | -0.11(-0.74%) |
Feb 09, 2021 | 15.01 | 15.68 | 14.92 | 15.26 | 22,516 | +0.14(+0.93%) |
Feb 08, 2021 | 15.38 | 15.38 | 14.58 | 15.12 | 41,783 | +0.25(+1.71%) |
Feb 05, 2021 | 14.80 | 15.03 | 14.69 | 14.87 | 20,867 | +0.17(+1.15%) |
Feb 04, 2021 | 15.00 | 15.43 | 14.68 | 14.70 | 63,743 | +0.05(+0.32%) |
Feb 03, 2021 | 14.67 | 15.05 | 14.54 | 14.65 | 63,568 | -0.09(-0.64%) |
Feb 02, 2021 | 14.93 | 15.07 | 14.63 | 14.75 | 42,966 | +0.04(+0.25%) |
Feb 01, 2021 | 15.20 | 15.24 | 14.60 | 14.71 | 42,905 | -0.29(-1.94%) |
Jan 29, 2021 | 15.24 | 15.65 | 14.99 | 15.00 | 75,911 | -0.22(-1.42%) |
Jan 28, 2021 | 15.37 | 15.37 | 15.10 | 15.22 | 52,013 | +0.00(+0.00%) |
Jan 27, 2021 | 15.47 | 15.47 | 14.87 | 15.22 | 60,572 | -0.61(-3.86%) |
Jan 26, 2021 | 16.21 | 16.28 | 15.76 | 15.83 | 43,577 | -0.16(-1.00%) |
Jan 25, 2021 | 15.76 | 16.07 | 15.63 | 15.99 | 144,606 | +0.08(+0.53%) |
Jan 22, 2021 | 15.41 | 15.91 | 15.41 | 15.90 | 53,659 | +0.38(+2.42%) |
Jan 21, 2021 | 15.12 | 15.85 | 14.97 | 15.53 | 55,992 | +0.34(+2.23%) |
Jan 20, 2021 | 14.42 | 15.31 | 14.32 | 15.19 | 249,831 | +0.72(+5.00%) |
Jan 19, 2021 | 14.57 | 14.61 | 14.21 | 14.46 | 78,780 | +0.02(+0.13%) |
Jan 15, 2021 | 14.83 | 14.90 | 14.29 | 14.45 | 81,022 | -0.42(-2.84%) |
Jan 14, 2021 | 14.70 | 15.38 | 14.70 | 14.87 | 90,632 | +0.21(+1.44%) |
Jan 13, 2021 | 15.05 | 15.07 | 14.62 | 14.66 | 131,757 | -0.42(-2.77%) |
Jan 12, 2021 | 15.04 | 15.73 | 14.89 | 15.07 | 129,763 | -1.00(-6.20%) |
Jan 11, 2021 | 16.32 | 16.69 | 15.97 | 16.07 | 69,057 | -0.17(-1.04%) |
Jan 08, 2021 | 16.48 | 16.48 | 16.04 | 16.24 | 32,898 | -0.15(-0.92%) |
Jan 07, 2021 | 16.64 | 16.68 | 16.19 | 16.39 | 49,820 | +0.04(+0.23%) |
Jan 06, 2021 | 15.78 | 16.68 | 15.74 | 16.35 | 64,770 | +0.87(+5.64%) |
Jan 05, 2021 | 15.41 | 15.78 | 15.31 | 15.48 | 45,775 | +0.09(+0.61%) |
Jan 04, 2021 | 15.78 | 15.93 | 15.23 | 15.38 | 47,740 | -0.25(-1.62%) |
Dec 31, 2020 | 15.64 | 15.64 | 15.64 | 41,463 | -0.06(-0.36%) | |
Dec 30, 2020 | 15.87 | 16.55 | 15.55 | 15.69 | 41,463 | +0.08(+0.48%) |
Dec 29, 2020 | 16.28 | 16.43 | 15.42 | 15.62 | 61,156 | -0.58(-3.59%) |
Dec 28, 2020 | 16.44 | 16.44 | 15.83 | 16.20 | 62,900 | +0.23(+1.47%) |
Dec 24, 2020 | 16.46 | 16.76 | 15.76 | 15.97 | 35,027 | -0.06(-0.38%) |
Dec 23, 2020 | 15.09 | 16.40 | 15.09 | 16.03 | 110,853 | +1.07(+7.13%) |
Dec 22, 2020 | 14.69 | 15.20 | 14.31 | 14.96 | 92,774 | +0.33(+2.24%) |
Dec 21, 2020 | 14.36 | 14.79 | 13.94 | 14.63 | 216,056 | +0.39(+2.76%) |
Dec 18, 2020 | 14.72 | 14.72 | 14.03 | 14.24 | 263,596 | -0.37(-2.56%) |
Dec 17, 2020 | 14.55 | 14.79 | 14.54 | 14.62 | 92,774 | +0.03(+0.19%) |
Dec 16, 2020 | 14.95 | 14.95 | 14.54 | 14.59 | 62,719 | -0.19(-1.27%) |
Dec 15, 2020 | 14.40 | 14.87 | 14.31 | 14.78 | 52,275 | +0.50(+3.54%) |
Dec 14, 2020 | 14.49 | 14.63 | 14.18 | 14.27 | 80,452 | -0.18(-1.23%) |
Dec 11, 2020 | 13.93 | 14.64 | 13.84 | 14.45 | 63,092 | +0.34(+2.39%) |
Dec 10, 2020 | 14.06 | 14.11 | 13.93 | 14.11 | 33,600 | +0.05(+0.33%) |
Dec 09, 2020 | 14.36 | 14.39 | 14.06 | 14.06 | 89,721 | -0.14(-0.99%) |
Dec 08, 2020 | 14.09 | 14.28 | 14.00 | 14.20 | 96,231 | +0.02(+0.13%) |
Dec 07, 2020 | 14.27 | 14.62 | 14.16 | 14.19 | 24,604 | -0.11(-0.78%) |
Dec 04, 2020 | 13.96 | 14.50 | 13.96 | 14.30 | 82,982 | +0.33(+2.34%) |
Dec 03, 2020 | 13.89 | 14.21 | 13.84 | 13.97 | 33,644 | +0.08(+0.61%) |
Dec 02, 2020 | 13.57 | 13.96 | 13.30 | 13.89 | 45,235 | +0.19(+1.36%) |
Dec 01, 2020 | 13.77 | 13.78 | 13.52 | 13.70 | 121,446 | +0.02(+0.14%) |
Nov 30, 2020 | 14.04 | 14.15 | 13.56 | 13.68 | 105,815 | -0.43(-3.05%) |
Nov 27, 2020 | 14.31 | 14.57 | 13.80 | 14.11 | 60,739 | -0.21(-1.44%) |
Nov 25, 2020 | 14.19 | 14.39 | 13.94 | 14.32 | 19,890 | +0.00(+0.00%) |
Nov 24, 2020 | 14.19 | 14.47 | 13.94 | 14.32 | 55,193 | +0.32(+2.27%) |
Nov 23, 2020 | 13.81 | 14.06 | 13.78 | 14.00 | 32,099 | +0.29(+2.11%) |
Nov 20, 2020 | 13.69 | 14.07 | 13.49 | 13.71 | 39,780 | -0.13(-0.95%) |
Nov 19, 2020 | 13.74 | 14.11 | 13.58 | 13.84 | 25,943 | +0.00(+0.00%) |
Nov 18, 2020 | 14.20 | 14.20 | 13.75 | 13.84 | 60,954 | -0.03(-0.20%) |
Nov 17, 2020 | 14.04 | 14.12 | 13.81 | 13.87 | 42,432 | -0.22(-1.53%) |
Nov 16, 2020 | 13.90 | 14.13 | 13.88 | 14.08 | 39,975 | +0.30(+2.17%) |
Nov 13, 2020 | 13.62 | 13.91 | 13.50 | 13.78 | 22,135 | +0.36(+2.65%) |
Nov 12, 2020 | 13.91 | 13.91 | 13.16 | 13.43 | 31,162 | -0.57(-4.08%) |
Nov 11, 2020 | 13.88 | 14.13 | 13.75 | 14.00 | 27,052 | +0.22(+1.63%) |
Nov 10, 2020 | 13.78 | 13.95 | 13.13 | 13.77 | 54,030 | +0.23(+1.73%) |
Nov 09, 2020 | 14.16 | 14.21 | 13.51 | 13.54 | 67,677 | +0.48(+3.65%) |
Nov 06, 2020 | 12.98 | 13.29 | 12.95 | 13.06 | 17,216 | +0.02(+0.14%) |
Nov 05, 2020 | 12.72 | 13.17 | 12.72 | 13.05 | 20,708 | +0.40(+3.18%) |
Nov 04, 2020 | 12.84 | 12.92 | 12.58 | 12.64 | 24,844 | -0.47(-3.57%) |
Nov 03, 2020 | 13.26 | 13.52 | 12.84 | 13.11 | 69,401 | +0.17(+1.30%) |
Nov 02, 2020 | 13.12 | 13.12 | 12.78 | 12.94 | 24,171 | +0.01(+0.07%) |
Oct 30, 2020 | 13.10 | 13.54 | 12.69 | 12.93 | 31,332 | -0.19(-1.43%) |
Oct 29, 2020 | 12.58 | 13.19 | 12.46 | 13.12 | 18,919 | +0.47(+3.69%) |
Oct 28, 2020 | 13.23 | 13.42 | 12.54 | 12.65 | 75,487 | -0.86(-6.37%) |
Oct 27, 2020 | 13.64 | 13.72 | 13.40 | 13.51 | 15,678 | -0.24(-1.77%) |
Oct 26, 2020 | 13.91 | 13.98 | 13.62 | 13.76 | 21,291 | -0.15(-1.08%) |
Oct 23, 2020 | 13.99 | 14.04 | 13.75 | 13.91 | 18,927 | -0.07(-0.54%) |
Oct 22, 2020 | 13.85 | 14.06 | 13.61 | 13.98 | 28,917 | +0.22(+1.63%) |
Oct 21, 2020 | 13.69 | 14.04 | 13.65 | 13.76 | 13,164 | -0.03(-0.20%) |
Oct 20, 2020 | 14.03 | 14.03 | 13.73 | 13.78 | 11,247 | -0.11(-0.81%) |
Oct 19, 2020 | 14.00 | 14.07 | 13.86 | 13.90 | 32,272 | -0.11(-0.80%) |
Oct 16, 2020 | 14.03 | 14.17 | 13.66 | 14.01 | 31,866 | +0.02(+0.13%) |
Oct 15, 2020 | 13.86 | 14.22 | 13.49 | 13.99 | 30,537 | +0.36(+2.68%) |
Oct 14, 2020 | 13.45 | 13.89 | 13.45 | 13.62 | 16,875 | +0.04(+0.28%) |
Oct 13, 2020 | 13.91 | 13.91 | 13.52 | 13.59 | 27,757 | -0.36(-2.55%) |
Oct 12, 2020 | 13.92 | 14.10 | 13.90 | 13.94 | 45,963 | -0.07(-0.47%) |
Oct 09, 2020 | 14.63 | 14.63 | 13.89 | 14.01 | 31,759 | -0.43(-2.98%) |
Oct 08, 2020 | 14.78 | 14.98 | 14.39 | 14.44 | 64,335 | -0.15(-1.06%) |
Oct 07, 2020 | 14.15 | 14.71 | 14.11 | 14.59 | 76,828 | +0.61(+4.33%) |
Oct 06, 2020 | 13.98 | 14.19 | 13.63 | 13.99 | 85,015 | +0.22(+1.62%) |
Oct 05, 2020 | 13.69 | 13.87 | 13.60 | 13.76 | 34,367 | +0.23(+1.72%) |
Oct 02, 2020 | 13.17 | 13.55 | 13.01 | 13.53 | 60,064 | +0.33(+2.47%) |
Oct 01, 2020 | 13.32 | 13.32 | 12.89 | 13.21 | 32,831 | -0.10(-0.77%) |
Sep 30, 2020 | 13.38 | 13.53 | 13.20 | 13.31 | 27,350 | +0.07(+0.49%) |
Sep 29, 2020 | 13.45 | 13.51 | 13.19 | 13.24 | 19,807 | -0.22(-1.66%) |
Sep 28, 2020 | 13.39 | 13.81 | 13.39 | 13.47 | 62,756 | +0.16(+1.19%) |
Sep 25, 2020 | 13.08 | 13.42 | 13.08 | 13.31 | 25,358 | +0.19(+1.42%) |
Sep 24, 2020 | 12.86 | 13.51 | 12.73 | 13.12 | 43,975 | +0.33(+2.55%) |
Sep 23, 2020 | 13.60 | 13.69 | 12.71 | 12.80 | 68,781 | -0.74(-5.50%) |
Sep 22, 2020 | 13.41 | 13.57 | 12.96 | 13.54 | 57,107 | +0.17(+1.25%) |
Sep 21, 2020 | 13.99 | 14.25 | 12.90 | 13.37 | 110,014 | -0.96(-6.69%) |
Sep 18, 2020 | 13.82 | 14.34 | 13.03 | 14.33 | 400,894 | +0.74(+5.48%) |
Sep 17, 2020 | 13.77 | 14.00 | 13.55 | 13.59 | 73,679 | -0.22(-1.62%) |
Sep 16, 2020 | 14.67 | 14.67 | 13.77 | 13.81 | 47,540 | -0.33(-2.30%) |
Sep 15, 2020 | 14.70 | 14.80 | 14.01 | 14.14 | 55,943 | -0.50(-3.43%) |
Sep 14, 2020 | 14.61 | 15.05 | 14.56 | 14.64 | 73,124 | +0.13(+0.90%) |
Sep 11, 2020 | 15.15 | 15.15 | 14.30 | 14.51 | 44,269 | -0.38(-2.56%) |
Sep 10, 2020 | 14.16 | 15.62 | 13.83 | 14.89 | 142,431 | +1.01(+7.24%) |
Sep 09, 2020 | 13.42 | 14.30 | 13.32 | 13.89 | 53,829 | +0.48(+3.61%) |
Sep 08, 2020 | 13.30 | 13.63 | 13.16 | 13.40 | 26,266 | -0.01(-0.07%) |
Sep 04, 2020 | 13.85 | 13.85 | 13.26 | 13.41 | 22,779 | -0.18(-1.30%) |
Sep 03, 2020 | 13.87 | 14.02 | 13.43 | 13.59 | 27,832 | -0.24(-1.75%) |
Sep 02, 2020 | 13.37 | 13.87 | 13.37 | 13.83 | 28,885 | +0.39(+2.91%) |
Sep 01, 2020 | 13.36 | 13.64 | 13.15 | 13.44 | 65,319 | -0.03(-0.21%) |
Aug 31, 2020 | 13.62 | 14.39 | 13.43 | 13.47 | 58,973 | -0.15(-1.09%) |
Aug 28, 2020 | 14.06 | 14.08 | 13.54 | 13.62 | 65,651 | -0.27(-1.94%) |
Aug 27, 2020 | 13.73 | 13.98 | 13.64 | 13.89 | 23,035 | +0.16(+1.15%) |
Aug 26, 2020 | 13.80 | 13.99 | 13.61 | 13.73 | 28,419 | -0.13(-0.94%) |
Aug 25, 2020 | 13.96 | 14.24 | 13.77 | 13.86 | 32,709 | -0.17(-1.19%) |
Aug 24, 2020 | 13.55 | 14.07 | 13.26 | 14.03 | 32,117 | +0.68(+5.09%) |
Aug 21, 2020 | 14.25 | 14.25 | 13.19 | 13.35 | 79,405 | -0.88(-6.21%) |
Aug 20, 2020 | 14.02 | 14.42 | 14.02 | 14.23 | 35,336 | -0.01(-0.07%) |
Aug 19, 2020 | 13.75 | 14.45 | 13.75 | 14.24 | 47,998 | +0.47(+3.45%) |
Aug 18, 2020 | 13.69 | 13.87 | 13.57 | 13.76 | 35,847 | +0.05(+0.34%) |
Aug 17, 2020 | 13.55 | 13.84 | 13.39 | 13.72 | 27,217 | +0.05(+0.34%) |
Aug 14, 2020 | 13.18 | 13.71 | 13.18 | 13.67 | 32,020 | +0.35(+2.66%) |
Aug 13, 2020 | 13.83 | 14.07 | 13.28 | 13.32 | 45,528 | -0.65(-4.66%) |
Aug 12, 2020 | 13.86 | 14.03 | 13.79 | 13.97 | 25,724 | +0.26(+1.90%) |
Aug 11, 2020 | 14.01 | 14.21 | 13.62 | 13.71 | 43,275 | -0.07(-0.47%) |
Aug 10, 2020 | 13.64 | 14.06 | 13.64 | 13.77 | 40,215 | +0.24(+1.79%) |
Aug 07, 2020 | 12.82 | 13.59 | 12.78 | 13.53 | 33,846 | +0.60(+4.68%) |
Aug 06, 2020 | 13.06 | 13.31 | 12.74 | 12.93 | 37,393 | -0.29(-2.18%) |
Aug 05, 2020 | 13.05 | 13.23 | 12.85 | 13.22 | 32,778 | +0.29(+2.23%) |
Aug 04, 2020 | 12.51 | 13.00 | 12.51 | 12.93 | 34,548 | +0.34(+2.74%) |
Aug 03, 2020 | 12.84 | 12.84 | 12.27 | 12.58 | 55,884 | +0.04(+0.30%) |
Jul 31, 2020 | 13.14 | 13.21 | 12.39 | 12.55 | 57,055 | -0.71(-5.34%) |
Jul 30, 2020 | 13.27 | 13.46 | 13.18 | 13.25 | 49,571 | -0.25(-1.86%) |
Jul 29, 2020 | 13.44 | 13.57 | 13.27 | 13.50 | 88,453 | +0.24(+1.82%) |
Jul 28, 2020 | 12.57 | 13.37 | 12.57 | 13.26 | 53,127 | +0.64(+5.09%) |
Jul 27, 2020 | 12.79 | 12.99 | 12.42 | 12.62 | 77,436 | -0.22(-1.74%) |
Jul 24, 2020 | 13.17 | 13.17 | 12.80 | 12.84 | 39,971 | -0.31(-2.34%) |
Jul 23, 2020 | 12.75 | 13.23 | 12.75 | 13.15 | 37,606 | +0.32(+2.47%) |
Jul 22, 2020 | 12.80 | 12.94 | 12.61 | 12.83 | 54,539 | -0.11(-0.86%) |
Jul 21, 2020 | 12.56 | 13.00 | 12.56 | 12.95 | 67,054 | +0.57(+4.59%) |
Jul 20, 2020 | 12.59 | 12.59 | 12.14 | 12.38 | 82,222 | -0.31(-2.42%) |
Jul 17, 2020 | 12.67 | 13.01 | 12.52 | 12.69 | 148,710 | -0.04(-0.29%) |
Jul 16, 2020 | 12.75 | 12.82 | 12.56 | 12.72 | 68,567 | +0.00(+0.00%) |
Jul 15, 2020 | 12.58 | 12.97 | 12.56 | 12.72 | 60,397 | +0.33(+2.63%) |
Jul 14, 2020 | 12.38 | 12.53 | 12.20 | 12.40 | 65,285 | +0.07(+0.60%) |
Jul 13, 2020 | 12.32 | 12.50 | 11.99 | 12.32 | 122,083 | +0.16(+1.30%) |
Jul 10, 2020 | 12.01 | 12.26 | 11.89 | 12.16 | 64,040 | +0.26(+2.19%) |
Jul 09, 2020 | 12.65 | 12.69 | 11.84 | 11.90 | 89,388 | -0.79(-6.23%) |
Jul 08, 2020 | 12.46 | 12.73 | 12.33 | 12.69 | 89,273 | +0.17(+1.34%) |
Jul 07, 2020 | 12.96 | 12.96 | 12.47 | 12.53 | 66,420 | -0.68(-5.14%) |
Jul 06, 2020 | 13.36 | 13.36 | 12.84 | 13.21 | 108,137 | +0.16(+1.21%) |
Jul 02, 2020 | 13.29 | 13.60 | 12.96 | 13.05 | 70,164 | +0.02(+0.18%) |
Jul 01, 2020 | 13.42 | 13.65 | 12.89 | 13.02 | 72,436 | -0.39(-2.90%) |
Jun 30, 2020 | 12.73 | 13.52 | 12.68 | 13.41 | 137,844 | +0.63(+4.92%) |
Jun 29, 2020 | 12.70 | 13.14 | 12.51 | 12.78 | 100,161 | +0.26(+2.07%) |
Jun 26, 2020 | 12.35 | 12.65 | 12.25 | 12.52 | 242,841 | +0.06(+0.52%) |
Jun 25, 2020 | 12.43 | 12.70 | 12.27 | 12.46 | 80,645 | -0.01(-0.07%) |
Jun 24, 2020 | 12.31 | 12.53 | 12.13 | 12.47 | 85,261 | +0.08(+0.67%) |
Jun 23, 2020 | 12.31 | 12.62 | 12.19 | 12.39 | 57,585 | +0.26(+2.14%) |
Jun 22, 2020 | 11.95 | 12.21 | 11.95 | 12.13 | 104,051 | +0.11(+0.92%) |
Jun 19, 2020 | 12.40 | 12.40 | 12.02 | 12.02 | 183,319 | -0.30(-2.41%) |
Jun 18, 2020 | 12.38 | 12.79 | 12.26 | 12.31 | 60,123 | -0.21(-1.70%) |
Jun 17, 2020 | 13.71 | 13.71 | 12.40 | 12.52 | 163,189 | -1.09(-8.02%) |
Jun 16, 2020 | 13.17 | 14.07 | 12.79 | 13.62 | 153,762 | +0.56(+4.33%) |
Jun 15, 2020 | 12.55 | 13.29 | 12.43 | 13.05 | 133,622 | +0.19(+1.44%) |
Jun 12, 2020 | 12.90 | 13.15 | 12.13 | 12.87 | 193,041 | +0.45(+3.65%) |
Jun 11, 2020 | 12.90 | 12.97 | 12.15 | 12.41 | 177,940 | -1.01(-7.52%) |
Jun 10, 2020 | 12.51 | 13.67 | 12.15 | 13.42 | 202,907 | +0.71(+5.61%) |
Jun 09, 2020 | 13.03 | 13.03 | 12.60 | 12.71 | 98,311 | -0.39(-2.97%) |
Jun 08, 2020 | 14.86 | 14.88 | 12.84 | 13.10 | 148,696 | -1.19(-8.36%) |
Jun 05, 2020 | 14.04 | 14.56 | 14.04 | 14.29 | 86,096 | +0.75(+5.54%) |
Jun 04, 2020 | 12.87 | 13.65 | 12.87 | 13.54 | 62,557 | +0.51(+3.91%) |
Jun 03, 2020 | 12.46 | 13.21 | 12.46 | 13.03 | 85,778 | +0.74(+6.02%) |
Jun 02, 2020 | 11.97 | 12.40 | 11.80 | 12.29 | 83,473 | +0.49(+4.16%) |
Jun 01, 2020 | 12.41 | 12.42 | 11.78 | 11.80 | 76,311 | -0.56(-4.57%) |
May 29, 2020 | 12.47 | 12.60 | 12.03 | 12.37 | 101,976 | -0.23(-1.84%) |
May 28, 2020 | 12.56 | 13.11 | 12.49 | 12.60 | 71,951 | +0.14(+1.11%) |
May 27, 2020 | 12.19 | 12.47 | 11.90 | 12.46 | 90,675 | +0.54(+4.50%) |
May 26, 2020 | 12.15 | 12.33 | 11.85 | 11.92 | 106,894 | +0.18(+1.50%) |
May 22, 2020 | 11.94 | 11.94 | 11.48 | 11.75 | 21,173 | -0.07(-0.63%) |
May 21, 2020 | 11.62 | 11.96 | 11.48 | 11.82 | 35,716 | +0.10(+0.87%) |
May 20, 2020 | 12.13 | 12.13 | 11.53 | 11.72 | 71,840 | -0.22(-1.86%) |
May 19, 2020 | 11.94 | 12.30 | 11.88 | 11.94 | 54,320 | -0.15(-1.23%) |
May 18, 2020 | 11.53 | 12.19 | 11.53 | 12.09 | 80,826 | +0.93(+8.29%) |
May 15, 2020 | 10.85 | 11.24 | 10.70 | 11.16 | 85,124 | +0.32(+2.99%) |
May 14, 2020 | 10.50 | 10.84 | 10.10 | 10.84 | 135,394 | +0.11(+1.04%) |
May 13, 2020 | 11.33 | 11.40 | 10.60 | 10.73 | 150,440 | -0.80(-6.91%) |
May 12, 2020 | 11.84 | 11.86 | 11.29 | 11.53 | 76,250 | -0.31(-2.58%) |
May 11, 2020 | 12.37 | 12.37 | 11.79 | 11.83 | 75,914 | -0.64(-5.12%) |
May 08, 2020 | 11.62 | 12.54 | 11.56 | 12.47 | 86,312 | +1.06(+9.33%) |
May 07, 2020 | 11.46 | 11.62 | 11.30 | 11.40 | 88,834 | +0.13(+1.15%) |
May 06, 2020 | 11.23 | 11.56 | 10.93 | 11.28 | 45,557 | +0.15(+1.33%) |
May 05, 2020 | 11.13 | 11.73 | 11.06 | 11.13 | 151,777 | +0.19(+1.69%) |
May 04, 2020 | 10.85 | 11.16 | 10.75 | 10.94 | 133,364 | +0.04(+0.34%) |