Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.61 | 24.36 | 22.76 | 23.07 | 740,400 | -1.03(-4.27%) |
Apr 29, 2021 | 24.36 | 24.62 | 23.52 | 24.11 | 650,608 | -0.09(-0.39%) |
Apr 28, 2021 | 24.96 | 25.02 | 23.79 | 24.20 | 951,912 | -0.73(-2.95%) |
Apr 27, 2021 | 26.25 | 26.38 | 23.30 | 24.93 | 2,580,992 | -1.50(-5.66%) |
Apr 26, 2021 | 27.73 | 28.33 | 26.32 | 26.43 | 1,300,078 | -1.18(-4.29%) |
Apr 23, 2021 | 26.70 | 27.98 | 26.34 | 27.61 | 613,200 | +1.29(+4.90%) |
Apr 22, 2021 | 26.88 | 27.11 | 26.05 | 26.32 | 856,292 | -0.60(-2.23%) |
Apr 21, 2021 | 26.39 | 27.00 | 25.89 | 26.93 | 623,794 | +0.62(+2.36%) |
Apr 20, 2021 | 26.84 | 27.10 | 25.46 | 26.30 | 921,854 | -1.36(-4.92%) |
Apr 19, 2021 | 28.01 | 28.30 | 27.59 | 27.66 | 422,686 | -0.63(-2.23%) |
Apr 16, 2021 | 28.27 | 28.39 | 27.26 | 28.30 | 510,200 | +0.03(+0.11%) |
Apr 15, 2021 | 27.96 | 28.84 | 27.68 | 28.27 | 915,792 | +0.29(+1.02%) |
Apr 14, 2021 | 27.00 | 28.16 | 27.00 | 27.98 | 548,880 | +0.82(+3.04%) |
Apr 13, 2021 | 27.97 | 28.10 | 26.85 | 27.16 | 586,028 | -0.42(-1.52%) |
Apr 12, 2021 | 28.38 | 28.57 | 27.41 | 27.57 | 580,840 | -0.38(-1.34%) |
Apr 09, 2021 | 27.50 | 28.15 | 26.86 | 27.95 | 980,600 | -0.12(-0.43%) |
Apr 08, 2021 | 27.60 | 28.18 | 26.46 | 28.07 | 1,724,894 | +0.80(+2.91%) |
Apr 07, 2021 | 25.00 | 27.43 | 24.83 | 27.27 | 4,144,700 | +2.92(+11.99%) |
Apr 06, 2021 | 24.68 | 25.09 | 24.12 | 24.36 | 738,620 | -0.38(-1.56%) |
Apr 05, 2021 | 24.91 | 25.04 | 24.46 | 24.74 | 336,916 | +0.46(+1.92%) |
Apr 01, 2021 | 23.25 | 24.39 | 23.23 | 24.27 | 348,400 | +1.26(+5.50%) |
Mar 31, 2021 | 22.05 | 23.33 | 22.05 | 23.01 | 519,632 | +1.05(+4.76%) |
Mar 30, 2021 | 22.00 | 22.14 | 21.30 | 21.96 | 322,742 | -0.11(-0.50%) |
Mar 29, 2021 | 22.02 | 22.47 | 21.91 | 22.07 | 345,336 | -0.18(-0.79%) |
Mar 26, 2021 | 21.74 | 22.25 | 21.38 | 22.25 | 776,400 | +0.71(+3.32%) |
Mar 25, 2021 | 21.07 | 21.71 | 20.59 | 21.54 | 299,378 | +0.14(+0.63%) |
Mar 24, 2021 | 22.36 | 22.52 | 21.40 | 21.40 | 271,284 | -0.69(-3.12%) |
Mar 23, 2021 | 22.80 | 22.98 | 21.92 | 22.09 | 347,658 | -0.84(-3.64%) |
Mar 22, 2021 | 23.05 | 23.53 | 22.76 | 22.93 | 314,134 | -0.14(-0.61%) |
Mar 19, 2021 | 22.80 | 23.27 | 22.27 | 23.07 | 1,068,200 | +0.21(+0.90%) |
Mar 18, 2021 | 23.43 | 24.02 | 22.65 | 22.86 | 426,518 | -0.85(-3.58%) |
Mar 17, 2021 | 22.58 | 23.77 | 22.14 | 23.71 | 439,796 | +0.88(+3.83%) |
Mar 16, 2021 | 23.35 | 23.73 | 22.77 | 22.84 | 781,190 | -0.33(-1.42%) |
Mar 15, 2021 | 23.14 | 23.23 | 22.59 | 23.16 | 282,240 | +0.15(+0.65%) |
Mar 12, 2021 | 23.21 | 23.53 | 22.62 | 23.02 | 312,200 | -0.39(-1.67%) |
Mar 11, 2021 | 22.90 | 23.51 | 22.34 | 23.41 | 292,468 | +0.93(+4.11%) |
Mar 10, 2021 | 23.05 | 23.32 | 22.30 | 22.48 | 301,404 | -0.30(-1.34%) |
Mar 09, 2021 | 22.48 | 23.18 | 22.02 | 22.79 | 436,752 | +0.82(+3.71%) |
Mar 08, 2021 | 22.45 | 23.08 | 21.82 | 21.97 | 352,458 | -0.37(-1.66%) |
Mar 05, 2021 | 22.08 | 22.50 | 21.05 | 22.34 | 606,200 | +0.32(+1.48%) |
Mar 04, 2021 | 24.09 | 24.09 | 21.85 | 22.02 | 583,368 | -2.05(-8.52%) |
Mar 03, 2021 | 24.41 | 24.97 | 23.97 | 24.07 | 331,880 | -0.23(-0.95%) |
Mar 02, 2021 | 24.14 | 25.12 | 23.89 | 24.30 | 613,540 | +0.10(+0.41%) |
Mar 01, 2021 | 23.79 | 24.73 | 23.28 | 24.20 | 522,344 | +0.85(+3.64%) |
Feb 26, 2021 | 23.69 | 24.47 | 22.60 | 23.34 | 498,800 | -0.09(-0.38%) |
Feb 25, 2021 | 24.59 | 25.15 | 23.42 | 23.43 | 557,510 | -1.37(-5.52%) |
Feb 24, 2021 | 23.93 | 25.00 | 23.27 | 24.80 | 806,862 | +0.68(+2.84%) |
Feb 23, 2021 | 23.75 | 24.25 | 23.33 | 24.12 | 277,540 | -0.22(-0.92%) |
Feb 22, 2021 | 24.46 | 24.84 | 24.04 | 24.34 | 382,242 | -0.41(-1.64%) |
Feb 19, 2021 | 24.32 | 24.91 | 24.15 | 24.75 | 520,600 | +0.71(+2.95%) |
Feb 18, 2021 | 23.80 | 24.34 | 23.45 | 24.04 | 403,276 | +0.04(+0.15%) |
Feb 17, 2021 | 23.98 | 24.25 | 23.68 | 24.00 | 320,318 | -0.12(-0.50%) |
Feb 16, 2021 | 23.72 | 24.23 | 23.68 | 24.12 | 549,130 | +0.54(+2.29%) |
Feb 12, 2021 | 22.61 | 23.68 | 22.42 | 23.59 | 540,400 | +0.85(+3.72%) |
Feb 11, 2021 | 22.38 | 22.79 | 22.05 | 22.74 | 400,550 | +0.47(+2.11%) |
Feb 10, 2021 | 22.19 | 22.27 | 21.43 | 22.27 | 629,658 | +0.52(+2.37%) |
Feb 09, 2021 | 21.55 | 21.91 | 21.51 | 21.75 | 415,812 | +0.37(+1.73%) |
Feb 08, 2021 | 20.62 | 21.41 | 20.61 | 21.39 | 345,404 | +0.87(+4.22%) |
Feb 05, 2021 | 20.41 | 20.61 | 19.92 | 20.52 | 246,400 | +0.35(+1.74%) |
Feb 04, 2021 | 19.74 | 20.18 | 19.54 | 20.17 | 249,988 | +0.53(+2.70%) |
Feb 03, 2021 | 19.89 | 19.98 | 19.43 | 19.64 | 216,356 | -0.27(-1.38%) |
Feb 02, 2021 | 19.50 | 20.05 | 19.17 | 19.91 | 557,508 | +0.52(+2.71%) |
Feb 01, 2021 | 18.64 | 19.60 | 18.64 | 19.39 | 269,002 | +0.82(+4.39%) |
Jan 29, 2021 | 18.71 | 18.91 | 18.44 | 18.57 | 399,400 | -0.25(-1.30%) |
Jan 28, 2021 | 19.24 | 19.30 | 18.57 | 18.82 | 306,196 | +0.04(+0.21%) |
Jan 27, 2021 | 19.06 | 19.45 | 18.61 | 18.78 | 784,544 | -0.93(-4.72%) |
Jan 26, 2021 | 19.99 | 19.99 | 19.64 | 19.71 | 354,242 | -0.16(-0.83%) |
Jan 25, 2021 | 20.45 | 20.65 | 19.59 | 19.88 | 520,528 | -0.55(-2.69%) |
Jan 22, 2021 | 20.40 | 20.63 | 20.11 | 20.43 | 296,800 | -0.26(-1.26%) |
Jan 21, 2021 | 20.58 | 20.86 | 20.35 | 20.68 | 354,188 | +0.17(+0.83%) |
Jan 20, 2021 | 20.64 | 20.73 | 20.22 | 20.52 | 789,662 | -0.12(-0.61%) |
Jan 19, 2021 | 19.80 | 20.82 | 19.80 | 20.64 | 745,874 | +1.03(+5.25%) |
Jan 15, 2021 | 19.43 | 19.72 | 19.22 | 19.61 | 402,600 | +0.06(+0.33%) |
Jan 14, 2021 | 18.90 | 19.64 | 18.82 | 19.55 | 512,538 | +0.79(+4.21%) |
Jan 13, 2021 | 18.96 | 18.96 | 18.53 | 18.75 | 343,444 | -0.18(-0.92%) |
Jan 12, 2021 | 18.45 | 19.07 | 18.32 | 18.93 | 741,572 | +0.70(+3.81%) |
Jan 11, 2021 | 18.75 | 19.00 | 17.86 | 18.23 | 944,884 | -0.79(-4.13%) |
Jan 08, 2021 | 20.47 | 20.72 | 18.80 | 19.02 | 1,461,200 | -1.67(-8.07%) |
Jan 07, 2021 | 19.86 | 20.74 | 19.79 | 20.69 | 471,052 | +1.07(+5.45%) |
Jan 06, 2021 | 20.25 | 20.82 | 19.25 | 19.62 | 1,126,412 | -0.16(-0.81%) |
Jan 05, 2021 | 19.62 | 20.41 | 19.50 | 19.78 | 1,561,092 | +0.46(+2.38%) |
Jan 04, 2021 | 19.30 | 19.98 | 18.84 | 19.32 | 545,600 | +0.50(+2.68%) |
Dec 31, 2020 | 18.82 | 18.82 | 18.82 | 220,660 | +0.53(+2.90%) | |
Dec 30, 2020 | 18.16 | 18.46 | 17.96 | 18.29 | 220,660 | +0.23(+1.27%) |
Dec 29, 2020 | 18.18 | 18.25 | 17.80 | 18.05 | 218,040 | -0.12(-0.66%) |
Dec 28, 2020 | 17.93 | 18.23 | 17.67 | 18.18 | 1,102,626 | +0.52(+2.95%) |
Dec 24, 2020 | 17.84 | 17.95 | 17.45 | 17.66 | 156,600 | -0.09(-0.51%) |
Dec 23, 2020 | 17.88 | 18.00 | 17.68 | 17.75 | 285,972 | +0.05(+0.25%) |
Dec 22, 2020 | 17.07 | 17.83 | 16.87 | 17.70 | 458,954 | +1.02(+6.12%) |
Dec 21, 2020 | 16.50 | 16.72 | 16.18 | 16.68 | 509,232 | -0.11(-0.66%) |
Dec 18, 2020 | 16.95 | 17.40 | 16.66 | 16.79 | 646,400 | -0.11(-0.65%) |
Dec 17, 2020 | 16.91 | 17.30 | 16.48 | 16.90 | 575,838 | +0.04(+0.27%) |
Dec 16, 2020 | 16.96 | 17.08 | 16.59 | 16.86 | 712,830 | -0.10(-0.59%) |
Dec 15, 2020 | 16.88 | 17.27 | 16.81 | 16.95 | 299,504 | +0.22(+1.34%) |
Dec 14, 2020 | 17.21 | 17.38 | 16.64 | 16.73 | 253,550 | -0.41(-2.42%) |
Dec 11, 2020 | 17.59 | 17.75 | 17.10 | 17.14 | 555,400 | -0.56(-3.16%) |
Dec 10, 2020 | 17.46 | 18.07 | 16.92 | 17.70 | 364,518 | +0.00(+0.00%) |
Dec 09, 2020 | 17.71 | 18.11 | 17.57 | 17.70 | 406,790 | -0.03(-0.14%) |
Dec 08, 2020 | 17.54 | 17.82 | 17.48 | 17.73 | 329,726 | +0.07(+0.40%) |
Dec 07, 2020 | 17.02 | 17.72 | 16.51 | 17.66 | 468,998 | +0.76(+4.50%) |
Dec 04, 2020 | 16.21 | 17.00 | 16.11 | 16.90 | 310,200 | +0.79(+4.87%) |
Dec 03, 2020 | 16.12 | 16.34 | 16.05 | 16.11 | 164,512 | +0.08(+0.53%) |
Dec 02, 2020 | 15.90 | 16.22 | 15.77 | 16.03 | 315,480 | +0.13(+0.79%) |
Dec 01, 2020 | 15.62 | 15.92 | 15.50 | 15.90 | 439,736 | +0.56(+3.65%) |
Nov 30, 2020 | 15.46 | 15.53 | 15.20 | 15.35 | 203,768 | -0.15(-0.97%) |
Nov 27, 2020 | 15.58 | 15.84 | 15.48 | 15.49 | 135,400 | +0.03(+0.19%) |
Nov 25, 2020 | 15.67 | 15.84 | 15.21 | 15.46 | 191,400 | -0.21(-1.34%) |
Nov 24, 2020 | 15.35 | 15.72 | 15.18 | 15.68 | 176,854 | +0.48(+3.16%) |
Nov 23, 2020 | 14.96 | 15.26 | 14.85 | 15.20 | 142,976 | +0.42(+2.81%) |
Nov 20, 2020 | 14.91 | 15.11 | 14.72 | 14.78 | 169,600 | -0.12(-0.84%) |
Nov 19, 2020 | 14.62 | 14.99 | 14.53 | 14.90 | 135,164 | +0.18(+1.26%) |
Nov 18, 2020 | 15.12 | 15.31 | 14.71 | 14.72 | 457,858 | -0.37(-2.45%) |
Nov 17, 2020 | 15.19 | 15.20 | 14.88 | 15.09 | 317,746 | -0.15(-1.02%) |
Nov 16, 2020 | 14.99 | 15.30 | 14.81 | 15.24 | 580,080 | +0.42(+2.83%) |
Nov 13, 2020 | 14.79 | 14.99 | 14.69 | 14.82 | 201,000 | +0.26(+1.82%) |
Nov 12, 2020 | 15.04 | 15.04 | 14.48 | 14.56 | 221,270 | -0.42(-2.80%) |
Nov 11, 2020 | 15.05 | 15.37 | 14.89 | 14.98 | 161,946 | +0.07(+0.47%) |
Nov 10, 2020 | 15.27 | 15.34 | 14.65 | 14.91 | 234,972 | -0.37(-2.42%) |
Nov 09, 2020 | 15.49 | 15.54 | 15.00 | 15.28 | 492,054 | +0.33(+2.21%) |
Nov 06, 2020 | 14.40 | 15.03 | 14.28 | 14.95 | 375,600 | +0.50(+3.46%) |
Nov 05, 2020 | 13.67 | 14.55 | 13.66 | 14.45 | 278,064 | +1.01(+7.51%) |
Nov 04, 2020 | 13.44 | 13.62 | 13.19 | 13.44 | 172,418 | +0.05(+0.37%) |
Nov 03, 2020 | 13.44 | 13.57 | 13.33 | 13.39 | 221,136 | +0.16(+1.21%) |
Nov 02, 2020 | 13.37 | 13.58 | 13.10 | 13.23 | 316,914 | +0.04(+0.27%) |
Oct 30, 2020 | 13.01 | 13.26 | 12.90 | 13.20 | 311,800 | +0.03(+0.21%) |
Oct 29, 2020 | 12.50 | 13.27 | 12.38 | 13.17 | 400,744 | +0.66(+5.26%) |
Oct 28, 2020 | 12.60 | 12.74 | 12.31 | 12.51 | 709,650 | +0.23(+1.87%) |
Oct 27, 2020 | 12.44 | 12.49 | 12.19 | 12.28 | 330,760 | -0.20(-1.56%) |
Oct 26, 2020 | 12.83 | 12.83 | 12.27 | 12.47 | 380,372 | -0.46(-3.52%) |
Oct 23, 2020 | 13.05 | 13.05 | 12.76 | 12.93 | 223,200 | -0.04(-0.31%) |
Oct 22, 2020 | 12.70 | 13.09 | 12.59 | 12.97 | 309,914 | +0.30(+2.37%) |
Oct 21, 2020 | 12.54 | 12.93 | 12.43 | 12.67 | 432,492 | +0.10(+0.80%) |
Oct 20, 2020 | 12.60 | 12.69 | 12.50 | 12.57 | 368,870 | -0.14(-1.14%) |
Oct 19, 2020 | 13.50 | 13.72 | 12.61 | 12.71 | 709,756 | +0.03(+0.20%) |
Oct 16, 2020 | 12.77 | 12.96 | 12.64 | 12.69 | 277,000 | -0.12(-0.94%) |
Oct 15, 2020 | 12.54 | 12.86 | 12.53 | 12.81 | 564,144 | +0.04(+0.31%) |
Oct 14, 2020 | 13.04 | 13.19 | 12.61 | 12.77 | 407,704 | -0.25(-1.88%) |
Oct 13, 2020 | 12.81 | 13.14 | 12.74 | 13.02 | 554,220 | +0.19(+1.48%) |
Oct 12, 2020 | 12.54 | 12.93 | 12.52 | 12.82 | 553,780 | +0.24(+1.95%) |
Oct 09, 2020 | 12.50 | 12.65 | 12.11 | 12.58 | 524,800 | +0.19(+1.53%) |
Oct 08, 2020 | 12.09 | 12.40 | 11.93 | 12.39 | 499,848 | +0.45(+3.73%) |
Oct 07, 2020 | 12.34 | 12.35 | 11.88 | 11.95 | 807,872 | -0.25(-2.05%) |
Oct 06, 2020 | 12.23 | 12.63 | 12.15 | 12.20 | 685,760 | -0.02(-0.16%) |
Oct 05, 2020 | 12.46 | 12.62 | 11.80 | 12.21 | 1,487,940 | -0.23(-1.85%) |
Oct 02, 2020 | 13.05 | 13.43 | 12.34 | 12.45 | 1,911,000 | -1.71(-12.05%) |
Oct 01, 2020 | 13.85 | 14.18 | 13.78 | 14.15 | 1,226,018 | +0.48(+3.51%) |
Sep 30, 2020 | 13.78 | 14.09 | 13.46 | 13.67 | 334,014 | -0.09(-0.62%) |
Sep 29, 2020 | 13.46 | 13.86 | 13.41 | 13.76 | 302,282 | +0.26(+1.93%) |
Sep 28, 2020 | 13.13 | 13.55 | 13.13 | 13.49 | 223,474 | +0.58(+4.53%) |
Sep 25, 2020 | 12.94 | 13.06 | 12.58 | 12.91 | 295,000 | -0.13(-1.03%) |
Sep 24, 2020 | 12.71 | 13.21 | 12.62 | 13.04 | 194,972 | +0.30(+2.39%) |
Sep 23, 2020 | 13.09 | 13.26 | 12.69 | 12.74 | 415,066 | -0.42(-3.23%) |
Sep 22, 2020 | 13.10 | 13.24 | 12.79 | 13.16 | 176,328 | +0.19(+1.50%) |
Sep 21, 2020 | 13.18 | 13.25 | 12.76 | 12.97 | 462,658 | -0.49(-3.68%) |
Sep 18, 2020 | 13.50 | 13.90 | 13.13 | 13.46 | 784,000 | +0.02(+0.15%) |
Sep 17, 2020 | 13.31 | 13.47 | 13.01 | 13.45 | 320,982 | -0.21(-1.50%) |
Sep 16, 2020 | 13.10 | 13.94 | 13.10 | 13.65 | 498,438 | +0.61(+4.64%) |
Sep 15, 2020 | 12.78 | 13.11 | 12.71 | 13.04 | 328,374 | +0.37(+2.92%) |
Sep 14, 2020 | 12.17 | 12.72 | 12.10 | 12.68 | 251,800 | +0.66(+5.49%) |
Sep 11, 2020 | 12.02 | 12.28 | 11.93 | 12.02 | 317,800 | +0.11(+0.88%) |
Sep 10, 2020 | 12.28 | 12.35 | 11.87 | 11.91 | 236,352 | -0.29(-2.38%) |
Sep 09, 2020 | 12.63 | 12.69 | 12.12 | 12.20 | 295,028 | -0.24(-1.89%) |
Sep 08, 2020 | 12.66 | 12.67 | 12.38 | 12.44 | 566,828 | -0.53(-4.09%) |
Sep 04, 2020 | 13.20 | 13.25 | 12.80 | 12.96 | 239,200 | -0.19(-1.44%) |
Sep 03, 2020 | 13.30 | 13.30 | 12.95 | 13.15 | 852,738 | -0.29(-2.19%) |
Sep 02, 2020 | 12.91 | 13.51 | 12.91 | 13.45 | 469,528 | +0.55(+4.30%) |
Sep 01, 2020 | 12.62 | 12.91 | 12.52 | 12.89 | 257,682 | +0.29(+2.34%) |
Aug 31, 2020 | 12.40 | 12.68 | 12.35 | 12.60 | 304,068 | +0.14(+1.16%) |
Aug 28, 2020 | 12.15 | 12.46 | 12.15 | 12.46 | 241,600 | +0.37(+3.02%) |
Aug 27, 2020 | 12.29 | 12.29 | 11.90 | 12.09 | 241,376 | -0.11(-0.90%) |
Aug 26, 2020 | 12.26 | 12.32 | 12.12 | 12.20 | 131,542 | -0.10(-0.81%) |
Aug 25, 2020 | 12.11 | 12.39 | 12.10 | 12.30 | 321,106 | +0.21(+1.78%) |
Aug 24, 2020 | 12.05 | 12.27 | 11.89 | 12.09 | 231,730 | +0.12(+1.05%) |
Aug 21, 2020 | 12.06 | 12.16 | 11.77 | 11.96 | 238,400 | -0.20(-1.69%) |
Aug 20, 2020 | 12.43 | 12.49 | 11.96 | 12.16 | 365,860 | -0.43(-3.38%) |
Aug 19, 2020 | 12.76 | 12.87 | 12.54 | 12.59 | 333,502 | -0.18(-1.37%) |
Aug 18, 2020 | 13.20 | 13.20 | 12.75 | 12.77 | 491,242 | -0.35(-2.71%) |
Aug 17, 2020 | 13.52 | 13.52 | 13.05 | 13.12 | 255,758 | -0.29(-2.16%) |
Aug 14, 2020 | 14.03 | 14.23 | 13.33 | 13.41 | 225,000 | -0.66(-4.69%) |
Aug 13, 2020 | 14.10 | 14.19 | 13.91 | 14.07 | 467,574 | -0.05(-0.35%) |
Aug 12, 2020 | 13.99 | 14.14 | 13.85 | 14.12 | 132,798 | +0.28(+2.02%) |
Aug 11, 2020 | 14.09 | 14.37 | 13.80 | 13.84 | 133,802 | -0.14(-1.04%) |
Aug 10, 2020 | 14.24 | 14.44 | 13.96 | 13.98 | 213,692 | -0.13(-0.92%) |
Aug 07, 2020 | 13.80 | 14.12 | 13.80 | 14.12 | 202,200 | +0.21(+1.51%) |
Aug 06, 2020 | 14.04 | 14.04 | 13.54 | 13.90 | 271,956 | -0.18(-1.28%) |
Aug 05, 2020 | 14.14 | 14.23 | 13.76 | 14.09 | 184,690 | +0.10(+0.72%) |
Aug 04, 2020 | 14.11 | 14.30 | 13.73 | 13.98 | 812,736 | -0.15(-1.03%) |
Aug 03, 2020 | 14.06 | 14.45 | 14.04 | 14.13 | 957,428 | +0.19(+1.33%) |
Jul 31, 2020 | 13.96 | 14.00 | 13.61 | 13.95 | 252,000 | +0.09(+0.65%) |
Jul 30, 2020 | 13.54 | 13.94 | 13.36 | 13.86 | 281,382 | +0.11(+0.80%) |
Jul 29, 2020 | 13.62 | 13.86 | 13.58 | 13.74 | 295,872 | +0.24(+1.78%) |
Jul 28, 2020 | 13.87 | 13.91 | 13.51 | 13.51 | 180,578 | -0.47(-3.40%) |
Jul 27, 2020 | 13.84 | 14.24 | 13.84 | 13.98 | 254,990 | +0.21(+1.56%) |
Jul 24, 2020 | 13.83 | 13.96 | 13.67 | 13.77 | 249,800 | -0.20(-1.40%) |
Jul 23, 2020 | 14.22 | 14.46 | 13.66 | 13.96 | 732,916 | -0.38(-2.68%) |
Jul 22, 2020 | 14.40 | 14.53 | 14.25 | 14.35 | 199,548 | -0.03(-0.21%) |
Jul 21, 2020 | 14.54 | 14.72 | 14.24 | 14.38 | 420,598 | -0.12(-0.83%) |
Jul 20, 2020 | 13.89 | 14.54 | 13.89 | 14.49 | 304,728 | +0.24(+1.68%) |
Jul 17, 2020 | 13.98 | 14.31 | 13.80 | 14.26 | 278,800 | +0.33(+2.33%) |
Jul 16, 2020 | 13.55 | 13.94 | 13.34 | 13.93 | 417,696 | +0.23(+1.68%) |
Jul 15, 2020 | 13.54 | 14.43 | 13.48 | 13.70 | 337,422 | +0.31(+2.35%) |
Jul 14, 2020 | 13.31 | 13.60 | 13.03 | 13.38 | 496,598 | -0.07(-0.52%) |
Jul 13, 2020 | 14.20 | 14.41 | 13.44 | 13.46 | 355,514 | -0.53(-3.79%) |
Jul 10, 2020 | 14.18 | 14.46 | 13.67 | 13.98 | 731,800 | -0.29(-2.07%) |
Jul 09, 2020 | 13.34 | 14.43 | 13.04 | 14.28 | 799,406 | +0.43(+3.10%) |
Jul 08, 2020 | 14.37 | 14.37 | 13.46 | 13.85 | 923,948 | +0.47(+3.55%) |
Jul 07, 2020 | 13.85 | 14.09 | 13.33 | 13.38 | 660,480 | -0.52(-3.71%) |
Jul 06, 2020 | 13.89 | 14.10 | 13.65 | 13.89 | 476,906 | +0.38(+2.77%) |
Jul 02, 2020 | 13.59 | 13.79 | 13.33 | 13.52 | 305,600 | +0.21(+1.54%) |
Jul 01, 2020 | 13.52 | 13.56 | 13.11 | 13.31 | 253,018 | -0.28(-2.06%) |
Jun 30, 2020 | 12.72 | 13.69 | 12.72 | 13.59 | 427,536 | +0.94(+7.43%) |
Jun 29, 2020 | 12.60 | 12.76 | 12.35 | 12.65 | 182,344 | +0.18(+1.40%) |
Jun 26, 2020 | 12.74 | 12.81 | 12.30 | 12.47 | 870,800 | -0.36(-2.80%) |
Jun 25, 2020 | 12.89 | 13.01 | 12.56 | 12.84 | 264,204 | -0.04(-0.31%) |
Jun 24, 2020 | 13.14 | 13.25 | 12.69 | 12.88 | 340,278 | -0.37(-2.79%) |
Jun 23, 2020 | 13.29 | 13.60 | 13.12 | 13.24 | 402,938 | +0.21(+1.57%) |
Jun 22, 2020 | 13.09 | 13.29 | 12.82 | 13.04 | 414,534 | +0.05(+0.42%) |
Jun 19, 2020 | 13.23 | 13.86 | 12.88 | 12.98 | 1,108,000 | -0.04(-0.35%) |
Jun 18, 2020 | 13.03 | 13.20 | 12.90 | 13.03 | 558,648 | -0.09(-0.69%) |
Jun 17, 2020 | 13.65 | 13.72 | 12.99 | 13.12 | 332,782 | -0.46(-3.35%) |
Jun 16, 2020 | 13.76 | 13.98 | 13.24 | 13.57 | 267,780 | +0.43(+3.31%) |
Jun 15, 2020 | 12.66 | 13.36 | 12.66 | 13.14 | 373,120 | +0.11(+0.81%) |
Jun 12, 2020 | 13.54 | 13.60 | 12.56 | 13.04 | 282,200 | -0.04(-0.31%) |
Jun 11, 2020 | 14.12 | 14.33 | 13.01 | 13.07 | 355,772 | -1.55(-10.60%) |
Jun 10, 2020 | 15.12 | 15.18 | 14.37 | 14.62 | 353,932 | -0.48(-3.18%) |
Jun 09, 2020 | 14.27 | 15.45 | 14.18 | 15.11 | 684,122 | +0.66(+4.57%) |
Jun 08, 2020 | 15.36 | 15.36 | 14.05 | 14.45 | 706,806 | -0.65(-4.31%) |
Jun 05, 2020 | 15.00 | 15.48 | 14.75 | 15.10 | 504,000 | +1.00(+7.06%) |
Jun 04, 2020 | 13.81 | 14.46 | 13.74 | 14.10 | 355,572 | +0.25(+1.81%) |
Jun 03, 2020 | 13.51 | 14.10 | 13.40 | 13.85 | 390,738 | +0.54(+4.06%) |
Jun 02, 2020 | 13.29 | 13.46 | 13.13 | 13.31 | 133,080 | +0.17(+1.26%) |
Jun 01, 2020 | 13.51 | 13.52 | 13.07 | 13.14 | 188,562 | -0.25(-1.83%) |
May 29, 2020 | 12.99 | 13.44 | 12.76 | 13.39 | 263,800 | +0.34(+2.57%) |
May 28, 2020 | 13.64 | 13.81 | 12.99 | 13.05 | 258,560 | -0.47(-3.48%) |
May 27, 2020 | 13.46 | 13.59 | 12.71 | 13.53 | 317,998 | +0.35(+2.62%) |
May 26, 2020 | 13.38 | 13.74 | 13.16 | 13.18 | 228,018 | +0.32(+2.53%) |
May 22, 2020 | 13.06 | 13.06 | 12.77 | 12.86 | 128,000 | -0.14(-1.12%) |
May 21, 2020 | 13.48 | 13.67 | 12.95 | 13.00 | 180,196 | -0.56(-4.17%) |
May 20, 2020 | 13.46 | 13.68 | 13.28 | 13.56 | 528,942 | +0.47(+3.59%) |
May 19, 2020 | 13.04 | 13.53 | 12.94 | 13.10 | 158,254 | +0.10(+0.73%) |
May 18, 2020 | 12.92 | 13.43 | 12.81 | 13.00 | 348,820 | +0.54(+4.38%) |
May 15, 2020 | 12.23 | 12.48 | 12.10 | 12.46 | 219,800 | -0.08(-0.64%) |
May 14, 2020 | 12.19 | 12.54 | 11.84 | 12.54 | 299,174 | +0.05(+0.44%) |
May 13, 2020 | 12.71 | 12.99 | 12.30 | 12.48 | 289,310 | -0.26(-2.04%) |
May 12, 2020 | 13.19 | 13.34 | 12.71 | 12.74 | 266,660 | -0.40(-3.04%) |
May 11, 2020 | 12.88 | 13.28 | 12.85 | 13.14 | 296,702 | -0.04(-0.30%) |
May 08, 2020 | 12.81 | 13.19 | 12.72 | 13.18 | 219,000 | +0.63(+5.02%) |
May 07, 2020 | 12.38 | 12.60 | 12.21 | 12.55 | 208,790 | +0.45(+3.68%) |
May 06, 2020 | 12.23 | 12.49 | 12.01 | 12.11 | 201,400 | -0.06(-0.49%) |
May 05, 2020 | 12.36 | 12.63 | 12.11 | 12.16 | 310,002 | +0.07(+0.58%) |
May 04, 2020 | 12.03 | 12.40 | 11.82 | 12.10 | 428,518 | -0.12(-1.02%) |