Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.70 | 17.00 | 16.33 | 16.49 | 101,601 | -0.39(-2.29%) |
Apr 29, 2021 | 17.21 | 17.34 | 16.74 | 16.88 | 62,122 | -0.14(-0.84%) |
Apr 28, 2021 | 16.93 | 17.15 | 16.80 | 17.02 | 44,270 | +0.02(+0.12%) |
Apr 27, 2021 | 17.29 | 17.72 | 16.68 | 17.00 | 52,582 | -0.27(-1.58%) |
Apr 26, 2021 | 17.21 | 17.80 | 17.21 | 17.27 | 98,551 | +0.10(+0.61%) |
Apr 23, 2021 | 16.41 | 17.35 | 16.41 | 17.17 | 87,058 | +0.81(+4.93%) |
Apr 22, 2021 | 16.37 | 16.97 | 16.03 | 16.36 | 84,026 | -0.01(-0.03%) |
Apr 21, 2021 | 15.90 | 16.40 | 15.85 | 16.37 | 91,520 | +0.55(+3.51%) |
Apr 20, 2021 | 16.07 | 16.18 | 15.68 | 15.81 | 104,884 | -0.34(-2.11%) |
Apr 19, 2021 | 16.35 | 16.64 | 16.04 | 16.15 | 76,536 | -0.29(-1.75%) |
Apr 16, 2021 | 16.57 | 16.57 | 16.25 | 16.44 | 105,843 | +0.01(+0.06%) |
Apr 15, 2021 | 16.67 | 16.67 | 16.27 | 16.43 | 92,490 | -0.18(-1.07%) |
Apr 14, 2021 | 16.70 | 17.42 | 16.44 | 16.61 | 69,703 | -0.03(-0.21%) |
Apr 13, 2021 | 17.02 | 17.02 | 16.49 | 16.64 | 82,527 | -0.42(-2.44%) |
Apr 12, 2021 | 17.29 | 17.29 | 16.75 | 17.06 | 151,546 | -0.35(-2.02%) |
Apr 09, 2021 | 17.59 | 17.68 | 16.91 | 17.41 | 164,421 | -0.13(-0.76%) |
Apr 08, 2021 | 17.43 | 17.61 | 17.21 | 17.55 | 77,797 | +0.27(+1.55%) |
Apr 07, 2021 | 17.84 | 17.84 | 17.06 | 17.28 | 104,690 | -0.42(-2.35%) |
Apr 06, 2021 | 18.33 | 18.49 | 17.57 | 17.69 | 89,088 | -0.64(-3.48%) |
Apr 05, 2021 | 18.17 | 18.52 | 17.86 | 18.33 | 176,135 | +0.48(+2.66%) |
Apr 01, 2021 | 17.23 | 17.92 | 16.90 | 17.86 | 112,711 | +0.61(+3.56%) |
Mar 31, 2021 | 17.04 | 17.24 | 16.38 | 17.24 | 178,835 | +0.27(+1.58%) |
Mar 30, 2021 | 17.04 | 17.21 | 16.45 | 16.98 | 212,295 | -0.16(-0.92%) |
Mar 29, 2021 | 17.01 | 17.36 | 16.70 | 17.13 | 269,792 | -0.23(-1.34%) |
Mar 26, 2021 | 16.89 | 17.47 | 16.73 | 17.37 | 150,080 | +0.67(+4.00%) |
Mar 25, 2021 | 15.93 | 16.73 | 15.21 | 16.70 | 151,273 | +0.55(+3.43%) |
Mar 24, 2021 | 16.36 | 16.71 | 15.97 | 16.14 | 236,583 | -0.04(-0.24%) |
Mar 23, 2021 | 16.59 | 16.77 | 15.75 | 16.18 | 128,283 | -0.57(-3.40%) |
Mar 22, 2021 | 16.73 | 17.08 | 16.53 | 16.75 | 164,821 | -0.03(-0.21%) |
Mar 19, 2021 | 17.34 | 17.62 | 16.73 | 16.79 | 793,020 | -0.57(-3.31%) |
Mar 18, 2021 | 17.53 | 17.96 | 17.27 | 17.36 | 150,154 | -0.22(-1.27%) |
Mar 17, 2021 | 16.84 | 17.69 | 16.79 | 17.58 | 190,848 | +0.69(+4.07%) |
Mar 16, 2021 | 16.77 | 16.97 | 16.55 | 16.90 | 88,496 | +0.13(+0.80%) |
Mar 15, 2021 | 17.05 | 17.11 | 16.60 | 16.76 | 163,118 | -0.17(-0.98%) |
Mar 12, 2021 | 17.26 | 17.37 | 16.79 | 16.93 | 141,596 | -0.36(-2.10%) |
Mar 11, 2021 | 17.66 | 17.66 | 17.10 | 17.29 | 261,163 | -0.17(-0.96%) |
Mar 10, 2021 | 17.03 | 17.61 | 17.02 | 17.46 | 194,041 | +0.61(+3.64%) |
Mar 09, 2021 | 16.98 | 17.23 | 16.82 | 16.85 | 255,037 | +0.27(+1.61%) |
Mar 08, 2021 | 17.00 | 17.16 | 16.55 | 16.58 | 172,214 | -0.32(-1.90%) |
Mar 05, 2021 | 16.35 | 16.97 | 16.26 | 16.90 | 332,478 | +0.79(+4.92%) |
Mar 04, 2021 | 16.34 | 16.70 | 15.84 | 16.11 | 296,334 | -0.23(-1.42%) |
Mar 03, 2021 | 16.39 | 16.66 | 16.22 | 16.34 | 183,919 | -0.06(-0.39%) |
Mar 02, 2021 | 16.48 | 16.48 | 16.19 | 16.41 | 103,704 | -0.07(-0.45%) |
Mar 01, 2021 | 15.79 | 16.49 | 15.77 | 16.48 | 149,944 | +1.07(+6.94%) |
Feb 26, 2021 | 15.64 | 16.67 | 15.20 | 15.41 | 199,366 | -0.22(-1.43%) |
Feb 25, 2021 | 16.38 | 16.61 | 15.61 | 15.63 | 242,840 | -0.80(-4.88%) |
Feb 24, 2021 | 15.88 | 16.50 | 15.59 | 16.44 | 225,792 | +0.62(+3.94%) |
Feb 23, 2021 | 15.83 | 16.04 | 15.44 | 15.81 | 215,313 | -0.15(-0.93%) |
Feb 22, 2021 | 15.28 | 15.99 | 15.23 | 15.96 | 188,008 | +0.48(+3.07%) |
Feb 19, 2021 | 15.35 | 15.78 | 15.19 | 15.49 | 170,683 | +0.14(+0.90%) |
Feb 18, 2021 | 15.20 | 15.72 | 15.20 | 15.35 | 242,317 | -0.08(-0.51%) |
Feb 17, 2021 | 15.24 | 15.47 | 15.03 | 15.43 | 189,753 | +0.01(+0.10%) |
Feb 16, 2021 | 15.73 | 15.84 | 15.38 | 15.41 | 149,591 | -0.36(-2.26%) |
Feb 12, 2021 | 15.36 | 15.83 | 14.95 | 15.77 | 139,980 | +0.38(+2.48%) |
Feb 11, 2021 | 14.96 | 15.50 | 14.84 | 15.39 | 358,941 | +0.40(+2.64%) |
Feb 10, 2021 | 15.06 | 15.08 | 14.74 | 14.99 | 334,161 | -0.05(-0.36%) |
Feb 09, 2021 | 15.33 | 15.33 | 14.63 | 15.05 | 341,394 | +0.04(+0.26%) |
Feb 08, 2021 | 13.37 | 15.04 | 13.37 | 15.01 | 368,326 | +1.93(+14.72%) |
Feb 05, 2021 | 13.11 | 13.20 | 12.83 | 13.08 | 94,734 | +0.11(+0.84%) |
Feb 04, 2021 | 13.22 | 13.22 | 12.82 | 12.97 | 100,844 | -0.11(-0.87%) |
Feb 03, 2021 | 13.47 | 13.70 | 13.08 | 13.08 | 228,766 | -0.42(-3.08%) |
Feb 02, 2021 | 13.16 | 13.50 | 13.14 | 13.50 | 121,312 | +0.34(+2.60%) |
Feb 01, 2021 | 12.89 | 13.20 | 12.82 | 13.16 | 98,875 | +0.33(+2.55%) |
Jan 29, 2021 | 13.25 | 13.25 | 12.51 | 12.83 | 200,578 | -0.30(-2.26%) |
Jan 28, 2021 | 13.65 | 13.65 | 12.99 | 13.13 | 174,767 | -0.40(-2.96%) |
Jan 27, 2021 | 13.63 | 13.82 | 13.40 | 13.53 | 132,690 | -0.40(-2.88%) |
Jan 26, 2021 | 14.18 | 14.26 | 13.75 | 13.93 | 173,454 | -0.36(-2.53%) |
Jan 25, 2021 | 14.30 | 14.60 | 14.15 | 14.29 | 184,364 | +0.00(+0.00%) |
Jan 22, 2021 | 14.11 | 14.34 | 14.02 | 14.29 | 159,775 | +0.06(+0.42%) |
Jan 21, 2021 | 14.70 | 14.70 | 14.10 | 14.23 | 134,651 | -0.20(-1.37%) |
Jan 20, 2021 | 14.52 | 14.75 | 14.31 | 14.43 | 149,100 | -0.02(-0.17%) |
Jan 19, 2021 | 14.33 | 14.65 | 14.33 | 14.46 | 231,731 | +0.27(+1.92%) |
Jan 15, 2021 | 13.86 | 14.37 | 13.82 | 14.18 | 191,488 | +0.20(+1.45%) |
Jan 14, 2021 | 13.90 | 14.11 | 13.80 | 13.98 | 164,132 | +0.13(+0.93%) |
Jan 13, 2021 | 13.97 | 14.17 | 13.82 | 13.85 | 113,640 | -0.13(-0.92%) |
Jan 12, 2021 | 14.04 | 14.21 | 13.71 | 13.98 | 208,732 | +0.54(+4.02%) |
Jan 11, 2021 | 13.70 | 13.75 | 13.27 | 13.44 | 102,521 | -0.39(-2.79%) |
Jan 08, 2021 | 13.61 | 13.92 | 13.45 | 13.83 | 138,162 | +0.31(+2.27%) |
Jan 07, 2021 | 13.40 | 13.63 | 13.33 | 13.52 | 107,348 | +0.24(+1.79%) |
Jan 06, 2021 | 13.41 | 13.49 | 13.07 | 13.28 | 143,507 | +0.01(+0.07%) |
Jan 05, 2021 | 12.99 | 13.43 | 12.98 | 13.27 | 172,846 | +0.32(+2.45%) |
Jan 04, 2021 | 13.15 | 13.17 | 12.78 | 12.96 | 127,990 | -0.02(-0.19%) |
Dec 31, 2020 | 12.98 | 12.98 | 12.98 | 149,259 | -0.04(-0.34%) | |
Dec 30, 2020 | 12.92 | 13.34 | 12.80 | 13.03 | 149,259 | +0.08(+0.61%) |
Dec 29, 2020 | 13.05 | 13.07 | 12.67 | 12.95 | 130,395 | -0.01(-0.11%) |
Dec 28, 2020 | 13.28 | 13.71 | 12.88 | 12.96 | 159,563 | -0.23(-1.76%) |
Dec 24, 2020 | 12.91 | 13.24 | 12.87 | 13.19 | 59,385 | +0.26(+2.03%) |
Dec 23, 2020 | 12.93 | 13.03 | 12.84 | 12.93 | 242,168 | +0.05(+0.38%) |
Dec 22, 2020 | 13.01 | 13.16 | 12.87 | 12.88 | 106,364 | -0.05(-0.38%) |
Dec 21, 2020 | 13.18 | 13.27 | 12.55 | 12.93 | 220,918 | -0.48(-3.55%) |
Dec 18, 2020 | 13.34 | 13.71 | 13.14 | 13.41 | 388,430 | +0.12(+0.89%) |
Dec 17, 2020 | 13.47 | 13.77 | 13.20 | 13.29 | 193,362 | -0.08(-0.63%) |
Dec 16, 2020 | 13.14 | 13.62 | 13.06 | 13.37 | 438,696 | +0.26(+1.96%) |
Dec 15, 2020 | 13.12 | 13.21 | 12.92 | 13.11 | 476,339 | +0.24(+1.85%) |
Dec 14, 2020 | 13.08 | 13.11 | 12.82 | 12.88 | 562,666 | -0.07(-0.57%) |
Dec 11, 2020 | 12.99 | 13.09 | 12.70 | 12.95 | 3,936,622 | -2.11(-14.03%) |
Dec 10, 2020 | 14.96 | 15.51 | 14.96 | 15.06 | 54,200 | +0.07(+0.50%) |
Dec 09, 2020 | 15.64 | 15.69 | 14.87 | 14.99 | 160,329 | -0.55(-3.57%) |
Dec 08, 2020 | 15.37 | 15.65 | 15.31 | 15.55 | 183,925 | +0.18(+1.19%) |
Dec 07, 2020 | 15.42 | 15.53 | 15.19 | 15.36 | 61,514 | -0.03(-0.22%) |
Dec 04, 2020 | 15.15 | 15.48 | 15.15 | 15.40 | 162,603 | +0.27(+1.77%) |
Dec 03, 2020 | 15.00 | 15.22 | 15.00 | 15.13 | 63,920 | +0.17(+1.12%) |
Dec 02, 2020 | 14.98 | 15.09 | 14.56 | 14.96 | 67,360 | -0.09(-0.63%) |
Dec 01, 2020 | 15.22 | 15.23 | 14.70 | 15.06 | 143,646 | -0.04(-0.29%) |
Nov 30, 2020 | 14.75 | 15.14 | 14.54 | 15.10 | 192,110 | +0.30(+2.01%) |
Nov 27, 2020 | 14.48 | 14.95 | 14.47 | 14.80 | 83,220 | +0.39(+2.71%) |
Nov 25, 2020 | 14.62 | 14.75 | 14.15 | 14.41 | 112,509 | -0.24(-1.65%) |
Nov 24, 2020 | 14.59 | 14.77 | 14.41 | 14.65 | 160,028 | +0.21(+1.47%) |
Nov 23, 2020 | 14.55 | 14.62 | 14.26 | 14.44 | 163,403 | +0.01(+0.03%) |
Nov 20, 2020 | 14.07 | 14.46 | 14.07 | 14.44 | 90,290 | +0.25(+1.78%) |
Nov 19, 2020 | 14.07 | 14.22 | 13.89 | 14.18 | 192,991 | +0.07(+0.49%) |
Nov 18, 2020 | 14.13 | 14.40 | 14.04 | 14.11 | 102,298 | +0.08(+0.60%) |
Nov 17, 2020 | 14.05 | 14.21 | 13.86 | 14.03 | 60,343 | -0.11(-0.77%) |
Nov 16, 2020 | 14.17 | 14.42 | 14.02 | 14.14 | 89,524 | +0.01(+0.04%) |
Nov 13, 2020 | 14.17 | 14.33 | 13.98 | 14.13 | 101,197 | +0.01(+0.10%) |
Nov 12, 2020 | 14.46 | 14.65 | 13.80 | 14.12 | 189,789 | -0.47(-3.19%) |
Nov 11, 2020 | 14.20 | 14.63 | 13.94 | 14.58 | 224,786 | +0.47(+3.30%) |
Nov 10, 2020 | 14.10 | 14.25 | 13.68 | 14.12 | 142,202 | +0.13(+0.92%) |
Nov 09, 2020 | 14.21 | 14.79 | 13.76 | 13.99 | 211,679 | +0.11(+0.79%) |
Nov 06, 2020 | 13.50 | 13.92 | 13.50 | 13.88 | 203,001 | +0.34(+2.52%) |
Nov 05, 2020 | 12.84 | 13.61 | 12.84 | 13.54 | 139,649 | +0.73(+5.68%) |
Nov 04, 2020 | 13.05 | 13.30 | 12.77 | 12.81 | 99,525 | -0.36(-2.71%) |
Nov 03, 2020 | 12.63 | 13.32 | 12.55 | 13.17 | 228,261 | +0.86(+7.00%) |
Nov 02, 2020 | 12.01 | 12.50 | 11.68 | 12.31 | 191,942 | +0.37(+3.07%) |
Oct 30, 2020 | 11.88 | 12.12 | 11.79 | 11.94 | 103,217 | -0.08(-0.70%) |
Oct 29, 2020 | 11.98 | 12.55 | 11.83 | 12.03 | 100,765 | +0.02(+0.21%) |
Oct 28, 2020 | 12.17 | 12.18 | 11.82 | 12.00 | 90,193 | -0.35(-2.81%) |
Oct 27, 2020 | 12.38 | 12.54 | 12.24 | 12.35 | 69,376 | +0.03(+0.24%) |
Oct 26, 2020 | 12.30 | 12.48 | 12.20 | 12.32 | 104,845 | -0.06(-0.52%) |
Oct 23, 2020 | 12.38 | 12.55 | 12.12 | 12.38 | 62,617 | +0.05(+0.44%) |
Oct 22, 2020 | 12.08 | 12.41 | 11.89 | 12.33 | 110,311 | +0.33(+2.72%) |
Oct 21, 2020 | 12.14 | 12.52 | 11.96 | 12.00 | 78,217 | -0.17(-1.42%) |
Oct 20, 2020 | 12.26 | 12.45 | 12.13 | 12.17 | 82,804 | -0.07(-0.61%) |
Oct 19, 2020 | 12.51 | 12.54 | 12.17 | 12.25 | 84,168 | -0.17(-1.40%) |
Oct 16, 2020 | 12.44 | 12.75 | 12.33 | 12.42 | 83,220 | -0.12(-0.95%) |
Oct 15, 2020 | 12.34 | 12.61 | 12.14 | 12.54 | 54,681 | +0.16(+1.32%) |
Oct 14, 2020 | 12.69 | 12.75 | 12.37 | 12.38 | 117,967 | -0.32(-2.53%) |
Oct 13, 2020 | 12.37 | 12.83 | 12.15 | 12.70 | 171,537 | +0.19(+1.54%) |
Oct 12, 2020 | 12.37 | 12.62 | 12.16 | 12.51 | 105,114 | +0.20(+1.65%) |
Oct 09, 2020 | 12.29 | 12.40 | 12.04 | 12.30 | 73,323 | +0.15(+1.22%) |
Oct 08, 2020 | 12.04 | 12.31 | 11.57 | 12.15 | 113,083 | -0.04(-0.33%) |
Oct 07, 2020 | 11.98 | 12.24 | 11.88 | 12.19 | 160,708 | +0.21(+1.74%) |
Oct 06, 2020 | 11.67 | 12.09 | 11.38 | 11.99 | 213,216 | +0.20(+1.68%) |
Oct 05, 2020 | 11.87 | 11.99 | 11.59 | 11.79 | 152,750 | -0.05(-0.42%) |
Oct 02, 2020 | 11.76 | 11.91 | 11.34 | 11.84 | 317,127 | -0.13(-1.08%) |
Oct 01, 2020 | 11.68 | 12.08 | 11.59 | 11.97 | 221,803 | +0.33(+2.85%) |
Sep 30, 2020 | 11.63 | 12.03 | 11.50 | 11.63 | 251,471 | -0.05(-0.42%) |
Sep 29, 2020 | 11.65 | 11.80 | 11.45 | 11.68 | 194,063 | -0.02(-0.21%) |
Sep 28, 2020 | 11.31 | 11.88 | 11.28 | 11.71 | 141,869 | +0.49(+4.32%) |
Sep 25, 2020 | 11.14 | 11.42 | 11.03 | 11.22 | 119,983 | +0.07(+0.67%) |
Sep 24, 2020 | 11.21 | 11.43 | 11.06 | 11.15 | 189,415 | -0.09(-0.84%) |
Sep 23, 2020 | 11.35 | 11.38 | 11.09 | 11.24 | 258,864 | -0.07(-0.61%) |
Sep 22, 2020 | 11.40 | 11.40 | 11.11 | 11.31 | 177,601 | +0.00(+0.04%) |
Sep 21, 2020 | 11.26 | 11.38 | 11.09 | 11.31 | 137,871 | -0.23(-1.97%) |
Sep 18, 2020 | 11.57 | 11.67 | 11.07 | 11.54 | 192,700 | +0.11(+1.00%) |
Sep 17, 2020 | 11.23 | 11.65 | 11.16 | 11.42 | 147,557 | +0.00(+0.00%) |
Sep 16, 2020 | 11.21 | 11.45 | 11.18 | 11.42 | 130,204 | +0.23(+2.08%) |
Sep 15, 2020 | 11.28 | 11.28 | 11.08 | 11.19 | 207,397 | +0.02(+0.18%) |
Sep 14, 2020 | 11.19 | 11.36 | 11.07 | 11.17 | 131,123 | +0.04(+0.36%) |
Sep 11, 2020 | 11.23 | 11.41 | 11.09 | 11.13 | 101,601 | -0.06(-0.53%) |
Sep 10, 2020 | 11.03 | 11.31 | 10.89 | 11.19 | 99,371 | +0.23(+2.08%) |
Sep 09, 2020 | 10.75 | 11.07 | 10.23 | 10.96 | 274,670 | +0.27(+2.50%) |
Sep 08, 2020 | 10.41 | 10.89 | 8.832 | 10.69 | 927,246 | -0.82(-7.10%) |
Sep 04, 2020 | 11.45 | 11.68 | 11.17 | 11.51 | 149,272 | +0.22(+1.97%) |
Sep 03, 2020 | 11.96 | 11.97 | 11.08 | 11.29 | 160,900 | -0.67(-5.63%) |
Sep 02, 2020 | 12.42 | 12.42 | 11.94 | 11.96 | 139,628 | -0.50(-4.05%) |
Sep 01, 2020 | 12.41 | 12.57 | 12.17 | 12.47 | 117,508 | +0.13(+1.08%) |
Aug 31, 2020 | 12.10 | 12.46 | 11.96 | 12.33 | 209,461 | +0.31(+2.59%) |
Aug 28, 2020 | 12.15 | 12.20 | 11.99 | 12.02 | 86,452 | -0.06(-0.53%) |
Aug 27, 2020 | 12.02 | 12.16 | 11.88 | 12.08 | 100,945 | +0.02(+0.20%) |
Aug 26, 2020 | 12.04 | 12.28 | 12.00 | 12.06 | 54,267 | -0.03(-0.25%) |
Aug 25, 2020 | 12.12 | 12.15 | 11.80 | 12.09 | 98,475 | -0.05(-0.41%) |
Aug 24, 2020 | 12.72 | 12.78 | 12.07 | 12.14 | 77,350 | -0.53(-4.20%) |
Aug 21, 2020 | 12.19 | 12.78 | 12.19 | 12.67 | 197,548 | +0.41(+3.33%) |
Aug 20, 2020 | 12.22 | 12.50 | 12.21 | 12.26 | 65,493 | -0.08(-0.64%) |
Aug 19, 2020 | 12.23 | 12.44 | 12.05 | 12.34 | 63,591 | +0.08(+0.69%) |
Aug 18, 2020 | 12.38 | 12.50 | 12.00 | 12.26 | 103,024 | -0.21(-1.71%) |
Aug 17, 2020 | 12.41 | 12.58 | 12.25 | 12.47 | 74,007 | +0.04(+0.32%) |
Aug 14, 2020 | 12.60 | 12.72 | 12.33 | 12.43 | 48,074 | -0.25(-1.95%) |
Aug 13, 2020 | 12.42 | 12.76 | 12.31 | 12.68 | 96,707 | +0.32(+2.56%) |
Aug 12, 2020 | 13.01 | 13.06 | 12.32 | 12.36 | 214,915 | -0.53(-4.15%) |
Aug 11, 2020 | 12.87 | 13.12 | 12.72 | 12.90 | 170,465 | +0.10(+0.81%) |
Aug 10, 2020 | 13.17 | 13.26 | 12.73 | 12.79 | 150,492 | -0.41(-3.11%) |
Aug 07, 2020 | 13.05 | 13.42 | 13.05 | 13.20 | 121,599 | +0.13(+0.98%) |
Aug 06, 2020 | 13.31 | 13.38 | 12.99 | 13.07 | 89,654 | -0.32(-2.37%) |
Aug 05, 2020 | 13.46 | 13.59 | 13.20 | 13.39 | 145,858 | +0.07(+0.52%) |
Aug 04, 2020 | 12.95 | 13.45 | 12.95 | 13.32 | 143,529 | +0.31(+2.40%) |
Aug 03, 2020 | 13.16 | 13.16 | 12.83 | 13.01 | 83,475 | -0.05(-0.38%) |
Jul 31, 2020 | 13.05 | 13.30 | 12.93 | 13.06 | 181,186 | +0.02(+0.15%) |
Jul 30, 2020 | 12.62 | 13.15 | 12.48 | 13.04 | 124,639 | +0.26(+2.05%) |
Jul 29, 2020 | 12.39 | 12.81 | 12.29 | 12.78 | 133,680 | +0.46(+3.74%) |
Jul 28, 2020 | 12.29 | 12.86 | 12.23 | 12.32 | 124,118 | -0.03(-0.28%) |
Jul 27, 2020 | 12.13 | 12.55 | 12.01 | 12.35 | 112,531 | +0.18(+1.46%) |
Jul 24, 2020 | 11.98 | 12.51 | 11.80 | 12.17 | 155,937 | +0.06(+0.53%) |
Jul 23, 2020 | 11.65 | 12.18 | 11.65 | 12.11 | 188,896 | +0.41(+3.47%) |
Jul 22, 2020 | 12.00 | 12.17 | 11.61 | 11.70 | 171,408 | -0.36(-3.00%) |
Jul 21, 2020 | 12.36 | 12.49 | 12.04 | 12.06 | 87,814 | -0.13(-1.06%) |
Jul 20, 2020 | 12.01 | 12.21 | 11.99 | 12.19 | 52,717 | +0.24(+1.99%) |
Jul 17, 2020 | 11.75 | 12.07 | 11.75 | 11.96 | 59,789 | +0.18(+1.51%) |
Jul 16, 2020 | 12.05 | 12.19 | 11.60 | 11.78 | 96,368 | -0.26(-2.14%) |
Jul 15, 2020 | 11.66 | 12.23 | 11.66 | 12.04 | 175,024 | +0.57(+4.97%) |
Jul 14, 2020 | 11.53 | 11.66 | 11.25 | 11.47 | 148,197 | -0.12(-1.07%) |
Jul 13, 2020 | 11.22 | 11.83 | 11.19 | 11.59 | 153,950 | +0.51(+4.65%) |
Jul 10, 2020 | 10.85 | 11.20 | 10.80 | 11.07 | 121,397 | +0.26(+2.43%) |
Jul 09, 2020 | 10.90 | 10.99 | 10.71 | 10.81 | 121,364 | -0.08(-0.77%) |
Jul 08, 2020 | 11.10 | 11.14 | 10.80 | 10.90 | 144,816 | -0.18(-1.61%) |
Jul 07, 2020 | 11.34 | 11.41 | 10.99 | 11.07 | 121,275 | -0.34(-2.95%) |
Jul 06, 2020 | 11.42 | 11.54 | 11.20 | 11.41 | 114,561 | +0.17(+1.50%) |
Jul 02, 2020 | 11.41 | 11.46 | 11.18 | 11.24 | 108,267 | -0.02(-0.22%) |
Jul 01, 2020 | 11.56 | 11.63 | 11.23 | 11.27 | 64,437 | -0.31(-2.69%) |
Jun 30, 2020 | 11.40 | 11.67 | 11.39 | 11.58 | 119,999 | +0.12(+1.04%) |
Jun 29, 2020 | 11.37 | 11.56 | 11.21 | 11.46 | 148,274 | +0.27(+2.39%) |
Jun 26, 2020 | 11.93 | 12.00 | 11.08 | 11.19 | 296,726 | -0.82(-6.80%) |
Jun 25, 2020 | 11.56 | 12.02 | 11.55 | 12.01 | 159,298 | +0.35(+3.01%) |
Jun 24, 2020 | 11.79 | 11.83 | 11.50 | 11.66 | 122,281 | -0.28(-2.32%) |
Jun 23, 2020 | 11.72 | 12.06 | 11.56 | 11.94 | 127,410 | +0.40(+3.43%) |
Jun 22, 2020 | 11.42 | 11.64 | 11.42 | 11.54 | 97,376 | +0.06(+0.52%) |
Jun 19, 2020 | 11.45 | 11.63 | 11.14 | 11.48 | 214,313 | +0.19(+1.71%) |
Jun 18, 2020 | 11.37 | 11.57 | 11.15 | 11.29 | 100,232 | -0.24(-2.10%) |
Jun 17, 2020 | 11.92 | 11.92 | 11.48 | 11.53 | 133,395 | -0.34(-2.88%) |
Jun 16, 2020 | 12.14 | 12.20 | 11.69 | 11.87 | 138,584 | +0.04(+0.38%) |
Jun 15, 2020 | 11.35 | 12.00 | 11.05 | 11.83 | 138,952 | +0.11(+0.97%) |
Jun 12, 2020 | 11.61 | 11.84 | 11.05 | 11.71 | 237,946 | +0.54(+4.85%) |
Jun 11, 2020 | 11.77 | 12.04 | 11.14 | 11.17 | 144,026 | -1.24(-9.99%) |
Jun 10, 2020 | 11.85 | 12.75 | 11.41 | 12.41 | 232,129 | +0.56(+4.72%) |
Jun 09, 2020 | 12.14 | 12.20 | 11.72 | 11.85 | 131,997 | -0.45(-3.66%) |
Jun 08, 2020 | 12.35 | 12.38 | 12.16 | 12.30 | 246,096 | +0.02(+0.20%) |
Jun 05, 2020 | 12.73 | 12.73 | 12.01 | 12.28 | 241,178 | -0.12(-0.96%) |
Jun 04, 2020 | 12.73 | 12.73 | 12.15 | 12.40 | 186,794 | -0.41(-3.21%) |
Jun 03, 2020 | 11.98 | 13.07 | 11.78 | 12.81 | 394,623 | +0.98(+8.24%) |
Jun 02, 2020 | 11.48 | 11.97 | 11.31 | 11.83 | 157,099 | +0.37(+3.24%) |
Jun 01, 2020 | 11.42 | 11.58 | 11.35 | 11.46 | 168,174 | +0.21(+1.89%) |
May 29, 2020 | 11.09 | 11.28 | 10.91 | 11.25 | 107,055 | +0.07(+0.66%) |
May 28, 2020 | 11.63 | 11.63 | 11.09 | 11.17 | 151,704 | -0.47(-4.04%) |
May 27, 2020 | 11.46 | 11.68 | 11.18 | 11.64 | 123,431 | +0.41(+3.66%) |
May 26, 2020 | 11.20 | 11.44 | 11.12 | 11.23 | 98,382 | +0.31(+2.86%) |
May 22, 2020 | 10.70 | 10.99 | 10.61 | 10.92 | 133,718 | +0.22(+2.08%) |
May 21, 2020 | 11.10 | 11.19 | 10.68 | 10.70 | 109,011 | -0.47(-4.17%) |
May 20, 2020 | 10.97 | 11.53 | 10.97 | 11.16 | 152,025 | +0.36(+3.30%) |
May 19, 2020 | 10.82 | 11.16 | 10.81 | 10.81 | 106,023 | -0.02(-0.18%) |
May 18, 2020 | 11.35 | 11.46 | 10.80 | 10.83 | 160,115 | -0.06(-0.59%) |
May 15, 2020 | 10.33 | 11.07 | 10.33 | 10.89 | 148,868 | +0.52(+5.06%) |
May 14, 2020 | 10.20 | 10.40 | 9.867 | 10.37 | 135,106 | -0.08(-0.81%) |
May 13, 2020 | 10.40 | 10.51 | 10.18 | 10.45 | 234,084 | +0.05(+0.48%) |
May 12, 2020 | 11.23 | 11.25 | 10.35 | 10.40 | 207,968 | -0.77(-6.87%) |
May 11, 2020 | 11.19 | 11.28 | 10.80 | 11.17 | 155,069 | -0.21(-1.87%) |
May 08, 2020 | 11.00 | 11.48 | 11.00 | 11.38 | 181,388 | +0.49(+4.45%) |
May 07, 2020 | 10.40 | 10.91 | 10.24 | 10.90 | 234,876 | +0.47(+4.46%) |
May 06, 2020 | 10.84 | 11.04 | 10.31 | 10.43 | 255,760 | -0.29(-2.72%) |
May 05, 2020 | 11.18 | 11.74 | 10.61 | 10.72 | 237,486 | -0.28(-2.56%) |
May 04, 2020 | 9.674 | 11.12 | 9.674 | 11.01 | 368,338 | +1.45(+15.18%) |