Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.73 | 21.14 | 20.50 | 21.06 | 68,423 | +0.12(+0.57%) |
Apr 29, 2021 | 21.03 | 21.26 | 20.88 | 20.94 | 34,252 | +0.05(+0.22%) |
Apr 28, 2021 | 20.37 | 21.13 | 20.37 | 20.90 | 45,958 | -0.05(-0.22%) |
Apr 27, 2021 | 21.11 | 21.11 | 20.83 | 20.94 | 58,457 | -0.17(-0.82%) |
Apr 26, 2021 | 20.95 | 21.62 | 20.94 | 21.11 | 63,988 | -0.02(-0.09%) |
Apr 23, 2021 | 20.85 | 21.22 | 20.51 | 21.13 | 82,042 | +0.25(+1.18%) |
Apr 22, 2021 | 21.01 | 21.28 | 20.88 | 20.89 | 69,169 | +0.05(+0.22%) |
Apr 21, 2021 | 20.50 | 20.90 | 20.17 | 20.84 | 56,924 | +0.53(+2.60%) |
Apr 20, 2021 | 20.92 | 20.93 | 20.20 | 20.31 | 59,528 | -0.66(-3.13%) |
Apr 19, 2021 | 21.17 | 21.44 | 20.87 | 20.97 | 82,583 | -0.45(-2.08%) |
Apr 16, 2021 | 21.11 | 21.53 | 21.04 | 21.42 | 70,649 | +0.37(+1.77%) |
Apr 15, 2021 | 21.18 | 21.18 | 20.71 | 21.04 | 51,983 | -0.06(-0.30%) |
Apr 14, 2021 | 20.97 | 21.18 | 20.84 | 21.11 | 57,239 | +0.25(+1.22%) |
Apr 13, 2021 | 21.14 | 21.14 | 20.84 | 20.85 | 50,357 | -0.09(-0.43%) |
Apr 12, 2021 | 20.87 | 21.11 | 20.56 | 20.94 | 35,956 | +0.07(+0.35%) |
Apr 09, 2021 | 21.18 | 21.19 | 20.83 | 20.87 | 35,655 | -0.21(-0.99%) |
Apr 08, 2021 | 20.20 | 21.10 | 20.20 | 21.08 | 83,396 | +0.26(+1.26%) |
Apr 07, 2021 | 21.08 | 21.20 | 20.72 | 20.82 | 50,918 | -0.15(-0.73%) |
Apr 06, 2021 | 21.30 | 21.52 | 20.82 | 20.97 | 42,196 | -0.31(-1.45%) |
Apr 05, 2021 | 21.25 | 21.66 | 21.15 | 21.28 | 99,844 | +0.31(+1.47%) |
Apr 01, 2021 | 20.18 | 21.02 | 20.02 | 20.97 | 85,662 | +0.19(+0.92%) |
Mar 31, 2021 | 20.82 | 21.05 | 20.66 | 20.78 | 51,101 | -0.12(-0.56%) |
Mar 30, 2021 | 20.68 | 21.03 | 20.59 | 20.90 | 64,978 | +0.30(+1.45%) |
Mar 29, 2021 | 20.77 | 20.90 | 20.22 | 20.60 | 67,847 | -0.13(-0.61%) |
Mar 26, 2021 | 19.88 | 20.80 | 19.65 | 20.73 | 64,467 | +0.85(+4.28%) |
Mar 25, 2021 | 19.77 | 20.12 | 19.45 | 19.88 | 64,333 | +0.26(+1.34%) |
Mar 24, 2021 | 19.76 | 20.97 | 19.49 | 19.61 | 94,059 | +0.09(+0.46%) |
Mar 23, 2021 | 19.92 | 20.29 | 19.40 | 19.52 | 66,879 | -0.58(-2.88%) |
Mar 22, 2021 | 19.95 | 20.60 | 19.92 | 20.10 | 67,153 | +0.27(+1.37%) |
Mar 19, 2021 | 20.54 | 21.02 | 19.75 | 19.83 | 220,227 | -0.37(-1.84%) |
Mar 18, 2021 | 20.31 | 21.05 | 20.02 | 20.20 | 38,995 | -0.02(-0.09%) |
Mar 17, 2021 | 20.35 | 20.47 | 19.93 | 20.22 | 28,821 | -0.02(-0.09%) |
Mar 16, 2021 | 20.68 | 20.83 | 19.93 | 20.24 | 35,014 | -0.62(-2.95%) |
Mar 15, 2021 | 21.48 | 21.49 | 20.42 | 20.85 | 43,832 | -0.43(-2.04%) |
Mar 12, 2021 | 21.29 | 21.68 | 20.84 | 21.29 | 59,168 | +0.24(+1.16%) |
Mar 11, 2021 | 20.79 | 21.28 | 20.18 | 21.04 | 112,090 | +0.43(+2.06%) |
Mar 10, 2021 | 20.16 | 20.81 | 19.95 | 20.62 | 48,395 | +0.34(+1.70%) |
Mar 09, 2021 | 20.13 | 20.38 | 19.93 | 20.27 | 48,475 | +0.03(+0.13%) |
Mar 08, 2021 | 19.72 | 20.27 | 19.72 | 20.25 | 59,448 | +0.84(+4.34%) |
Mar 05, 2021 | 19.43 | 19.88 | 19.08 | 19.40 | 70,428 | +0.30(+1.56%) |
Mar 04, 2021 | 19.30 | 19.68 | 19.00 | 19.11 | 47,775 | -0.03(-0.14%) |
Mar 03, 2021 | 18.98 | 19.69 | 18.98 | 19.13 | 50,396 | +0.24(+1.30%) |
Mar 02, 2021 | 18.89 | 19.22 | 18.64 | 18.89 | 46,674 | +0.05(+0.24%) |
Mar 01, 2021 | 18.05 | 18.98 | 17.72 | 18.84 | 89,469 | +1.42(+8.16%) |
Feb 26, 2021 | 17.94 | 18.27 | 17.42 | 17.42 | 52,987 | -0.58(-3.22%) |
Feb 25, 2021 | 18.43 | 18.64 | 17.99 | 18.00 | 77,423 | -0.20(-1.10%) |
Feb 24, 2021 | 17.87 | 18.44 | 17.87 | 18.20 | 63,141 | +0.42(+2.34%) |
Feb 23, 2021 | 17.83 | 18.40 | 17.65 | 17.78 | 65,671 | +0.10(+0.56%) |
Feb 22, 2021 | 17.47 | 17.90 | 17.34 | 17.68 | 51,799 | +0.13(+0.72%) |
Feb 19, 2021 | 17.35 | 17.74 | 17.19 | 17.56 | 28,149 | +0.30(+1.73%) |
Feb 18, 2021 | 17.27 | 17.51 | 17.20 | 17.26 | 33,441 | -0.11(-0.63%) |
Feb 17, 2021 | 17.66 | 17.66 | 17.20 | 17.37 | 18,812 | +0.03(+0.16%) |
Feb 16, 2021 | 17.94 | 18.00 | 17.18 | 17.34 | 31,440 | -0.58(-3.24%) |
Feb 12, 2021 | 17.74 | 17.92 | 17.55 | 17.92 | 32,344 | +0.24(+1.38%) |
Feb 11, 2021 | 17.97 | 17.98 | 17.50 | 17.67 | 27,860 | -0.10(-0.56%) |
Feb 10, 2021 | 17.28 | 17.95 | 17.28 | 17.77 | 30,853 | -0.08(-0.46%) |
Feb 09, 2021 | 17.16 | 17.85 | 16.95 | 17.85 | 49,762 | +0.67(+3.90%) |
Feb 08, 2021 | 17.08 | 17.43 | 16.65 | 17.18 | 41,940 | +0.32(+1.88%) |
Feb 05, 2021 | 17.31 | 17.46 | 16.42 | 16.87 | 69,766 | -0.42(-2.41%) |
Feb 04, 2021 | 15.94 | 17.35 | 15.94 | 17.28 | 28,471 | +1.31(+8.22%) |
Feb 03, 2021 | 16.36 | 16.36 | 15.80 | 15.97 | 69,403 | -0.43(-2.65%) |
Feb 02, 2021 | 16.71 | 17.17 | 16.26 | 16.41 | 58,007 | -0.19(-1.15%) |
Feb 01, 2021 | 15.62 | 16.60 | 15.45 | 16.60 | 111,197 | +1.15(+7.45%) |
Jan 29, 2021 | 15.74 | 15.85 | 15.26 | 15.45 | 51,551 | +0.00(+0.00%) |
Jan 28, 2021 | 16.31 | 16.31 | 15.22 | 15.45 | 31,352 | +0.23(+1.49%) |
Jan 27, 2021 | 15.23 | 15.45 | 14.91 | 15.22 | 48,192 | -0.71(-4.44%) |
Jan 26, 2021 | 16.39 | 16.44 | 15.88 | 15.93 | 21,252 | -0.29(-1.79%) |
Jan 25, 2021 | 16.48 | 16.51 | 15.94 | 16.22 | 20,717 | -0.50(-2.98%) |
Jan 22, 2021 | 16.55 | 16.71 | 16.08 | 16.71 | 47,577 | -0.14(-0.81%) |
Jan 21, 2021 | 17.04 | 17.05 | 16.36 | 16.85 | 39,028 | -0.07(-0.43%) |
Jan 20, 2021 | 17.05 | 17.14 | 16.67 | 16.92 | 34,285 | -0.11(-0.64%) |
Jan 19, 2021 | 17.19 | 17.28 | 16.85 | 17.03 | 25,363 | +0.06(+0.37%) |
Jan 15, 2021 | 17.02 | 17.30 | 16.91 | 16.97 | 35,214 | -0.53(-3.00%) |
Jan 14, 2021 | 17.04 | 17.63 | 17.04 | 17.49 | 32,929 | +0.55(+3.24%) |
Jan 13, 2021 | 17.29 | 17.32 | 16.84 | 16.94 | 20,424 | -0.34(-1.98%) |
Jan 12, 2021 | 16.99 | 17.33 | 16.99 | 17.29 | 23,260 | +0.35(+2.07%) |
Jan 11, 2021 | 16.68 | 17.09 | 16.59 | 16.93 | 18,787 | -0.07(-0.42%) |
Jan 08, 2021 | 17.15 | 17.20 | 16.47 | 17.01 | 35,210 | +0.07(+0.43%) |
Jan 07, 2021 | 17.56 | 17.84 | 16.92 | 16.93 | 55,415 | -0.84(-4.71%) |
Jan 06, 2021 | 16.57 | 17.94 | 16.57 | 17.77 | 89,837 | +1.53(+9.42%) |
Jan 05, 2021 | 16.03 | 16.47 | 16.02 | 16.24 | 79,577 | +0.30(+1.86%) |
Jan 04, 2021 | 16.20 | 16.30 | 15.85 | 15.94 | 112,306 | +0.16(+1.03%) |
Dec 31, 2020 | 15.78 | 15.78 | 15.78 | 34,380 | -0.28(-1.74%) | |
Dec 30, 2020 | 15.98 | 16.17 | 15.79 | 16.06 | 34,380 | +0.18(+1.13%) |
Dec 29, 2020 | 15.54 | 15.94 | 15.40 | 15.88 | 44,960 | +0.35(+2.26%) |
Dec 28, 2020 | 15.71 | 15.79 | 15.38 | 15.53 | 33,343 | +0.39(+2.56%) |
Dec 24, 2020 | 15.59 | 15.59 | 15.14 | 15.14 | 6,220 | -0.37(-2.38%) |
Dec 23, 2020 | 15.12 | 15.57 | 15.09 | 15.51 | 18,808 | +0.41(+2.68%) |
Dec 22, 2020 | 14.85 | 15.18 | 14.81 | 15.11 | 41,411 | +0.22(+1.45%) |
Dec 21, 2020 | 14.94 | 15.04 | 14.72 | 14.89 | 47,389 | +0.25(+1.72%) |
Dec 18, 2020 | 15.66 | 15.68 | 14.48 | 14.64 | 159,393 | -0.94(-6.01%) |
Dec 17, 2020 | 15.49 | 15.60 | 15.44 | 15.57 | 21,028 | +0.03(+0.17%) |
Dec 16, 2020 | 15.75 | 15.81 | 15.49 | 15.55 | 27,116 | -0.09(-0.58%) |
Dec 15, 2020 | 15.43 | 15.73 | 15.39 | 15.64 | 29,267 | +0.24(+1.58%) |
Dec 14, 2020 | 15.66 | 15.66 | 15.32 | 15.39 | 37,887 | -0.07(-0.47%) |
Dec 11, 2020 | 15.39 | 15.56 | 15.35 | 15.47 | 14,884 | +0.03(+0.17%) |
Dec 10, 2020 | 15.45 | 15.61 | 15.39 | 15.44 | 18,717 | -0.14(-0.92%) |
Dec 09, 2020 | 15.76 | 15.76 | 15.48 | 15.58 | 33,993 | -0.04(-0.29%) |
Dec 08, 2020 | 16.02 | 16.02 | 15.40 | 15.63 | 133,829 | +0.12(+0.75%) |
Dec 07, 2020 | 15.62 | 15.69 | 15.35 | 15.51 | 25,205 | -0.07(-0.46%) |
Dec 04, 2020 | 15.24 | 15.67 | 15.10 | 15.58 | 35,433 | +0.40(+2.61%) |
Dec 03, 2020 | 15.57 | 15.57 | 15.10 | 15.19 | 16,563 | -0.09(-0.59%) |
Dec 02, 2020 | 15.34 | 15.45 | 15.08 | 15.28 | 17,441 | -0.01(-0.06%) |
Dec 01, 2020 | 15.67 | 15.72 | 15.08 | 15.29 | 23,402 | +0.14(+0.89%) |
Nov 30, 2020 | 15.45 | 15.45 | 15.03 | 15.15 | 38,526 | -0.36(-2.32%) |
Nov 27, 2020 | 15.30 | 15.52 | 15.17 | 15.51 | 16,661 | +0.14(+0.94%) |
Nov 25, 2020 | 15.33 | 15.39 | 14.90 | 15.37 | 46,207 | -0.08(-0.52%) |
Nov 24, 2020 | 14.58 | 15.71 | 14.58 | 15.45 | 48,096 | +0.78(+5.34%) |
Nov 23, 2020 | 14.98 | 15.01 | 14.51 | 14.67 | 22,620 | -0.23(-1.51%) |
Nov 20, 2020 | 14.31 | 14.90 | 14.24 | 14.89 | 34,322 | +0.35(+2.42%) |
Nov 19, 2020 | 14.43 | 14.54 | 14.18 | 14.54 | 13,045 | +0.06(+0.44%) |
Nov 18, 2020 | 15.39 | 15.39 | 14.42 | 14.48 | 15,238 | -0.54(-3.60%) |
Nov 17, 2020 | 15.05 | 15.13 | 14.58 | 15.02 | 22,944 | -0.33(-2.17%) |
Nov 16, 2020 | 15.18 | 15.56 | 14.94 | 15.35 | 38,375 | +0.68(+4.67%) |
Nov 13, 2020 | 14.58 | 14.83 | 14.27 | 14.67 | 21,215 | +0.34(+2.39%) |
Nov 12, 2020 | 14.75 | 14.75 | 14.02 | 14.32 | 26,529 | -0.69(-4.62%) |
Nov 11, 2020 | 14.88 | 15.12 | 14.75 | 15.02 | 30,014 | -0.47(-3.02%) |
Nov 10, 2020 | 15.43 | 16.11 | 15.19 | 15.48 | 53,726 | +0.46(+3.06%) |
Nov 09, 2020 | 14.54 | 16.11 | 14.28 | 15.03 | 81,274 | +1.96(+15.02%) |
Nov 06, 2020 | 13.77 | 13.77 | 13.02 | 13.06 | 29,212 | -0.52(-3.84%) |
Nov 05, 2020 | 13.10 | 13.67 | 13.08 | 13.59 | 18,310 | +0.45(+3.43%) |
Nov 04, 2020 | 13.65 | 13.68 | 13.05 | 13.14 | 25,897 | -0.84(-5.99%) |
Nov 03, 2020 | 13.74 | 14.06 | 13.73 | 13.97 | 48,383 | +0.58(+4.30%) |
Nov 02, 2020 | 13.10 | 13.44 | 12.91 | 13.40 | 25,869 | +0.56(+4.35%) |
Oct 30, 2020 | 12.68 | 12.99 | 12.64 | 12.84 | 37,876 | +0.01(+0.07%) |
Oct 29, 2020 | 12.42 | 12.83 | 12.42 | 12.83 | 23,333 | +0.32(+2.59%) |
Oct 28, 2020 | 13.04 | 13.04 | 12.20 | 12.51 | 77,433 | -0.55(-4.21%) |
Oct 27, 2020 | 13.82 | 13.87 | 12.86 | 13.05 | 27,035 | -0.81(-5.84%) |
Oct 26, 2020 | 13.80 | 13.94 | 13.77 | 13.86 | 32,390 | +0.04(+0.33%) |
Oct 23, 2020 | 13.58 | 14.20 | 13.38 | 13.82 | 48,873 | +0.32(+2.33%) |
Oct 22, 2020 | 12.69 | 13.77 | 12.69 | 13.50 | 96,174 | +0.72(+5.63%) |
Oct 21, 2020 | 12.61 | 12.78 | 12.52 | 12.78 | 16,031 | +0.18(+1.43%) |
Oct 20, 2020 | 12.63 | 12.85 | 12.43 | 12.60 | 12,838 | +0.12(+0.94%) |
Oct 19, 2020 | 12.75 | 12.92 | 12.37 | 12.49 | 15,181 | -0.27(-2.12%) |
Oct 16, 2020 | 12.52 | 12.87 | 12.37 | 12.76 | 34,812 | +0.15(+1.21%) |
Oct 15, 2020 | 12.02 | 12.61 | 12.01 | 12.61 | 43,415 | +0.50(+4.13%) |
Oct 14, 2020 | 12.27 | 12.47 | 12.10 | 12.10 | 36,904 | -0.13(-1.09%) |
Oct 13, 2020 | 12.67 | 12.67 | 12.12 | 12.24 | 20,528 | -0.55(-4.33%) |
Oct 12, 2020 | 12.69 | 12.89 | 12.55 | 12.79 | 26,940 | +0.20(+1.56%) |
Oct 09, 2020 | 12.73 | 12.73 | 12.11 | 12.60 | 27,536 | +0.07(+0.57%) |
Oct 08, 2020 | 12.71 | 12.71 | 12.40 | 12.52 | 68,854 | -0.03(-0.21%) |
Oct 07, 2020 | 12.18 | 12.56 | 12.14 | 12.55 | 46,753 | +0.48(+4.00%) |
Oct 06, 2020 | 12.34 | 12.69 | 12.03 | 12.07 | 34,297 | -0.08(-0.66%) |
Oct 05, 2020 | 11.95 | 12.29 | 11.87 | 12.15 | 38,765 | +0.27(+2.26%) |
Oct 02, 2020 | 11.37 | 11.98 | 11.29 | 11.88 | 28,544 | +0.41(+3.58%) |
Oct 01, 2020 | 11.20 | 11.56 | 11.01 | 11.47 | 49,203 | +0.29(+2.56%) |
Sep 30, 2020 | 11.35 | 11.45 | 11.17 | 11.18 | 44,055 | -0.05(-0.48%) |
Sep 29, 2020 | 11.12 | 11.25 | 10.94 | 11.24 | 71,840 | -0.04(-0.40%) |
Sep 28, 2020 | 11.21 | 11.53 | 11.21 | 11.28 | 55,333 | +0.25(+2.27%) |
Sep 25, 2020 | 10.57 | 11.13 | 10.57 | 11.03 | 79,252 | +0.30(+2.83%) |
Sep 24, 2020 | 10.29 | 10.99 | 10.16 | 10.73 | 77,837 | +0.58(+5.72%) |
Sep 23, 2020 | 10.43 | 10.76 | 10.05 | 10.15 | 135,323 | -0.30(-2.91%) |
Sep 22, 2020 | 10.69 | 10.83 | 10.27 | 10.45 | 42,312 | -0.16(-1.52%) |
Sep 21, 2020 | 11.08 | 11.08 | 10.47 | 10.61 | 61,913 | -0.71(-6.24%) |
Sep 18, 2020 | 11.53 | 11.53 | 11.19 | 11.32 | 90,557 | -0.05(-0.47%) |
Sep 17, 2020 | 11.36 | 11.48 | 11.28 | 11.37 | 28,847 | -0.16(-1.39%) |
Sep 16, 2020 | 11.59 | 11.71 | 11.50 | 11.53 | 46,643 | -0.05(-0.46%) |
Sep 15, 2020 | 11.98 | 11.98 | 11.54 | 11.59 | 42,606 | -0.34(-2.85%) |
Sep 14, 2020 | 11.94 | 11.98 | 11.75 | 11.93 | 31,123 | +0.12(+0.98%) |
Sep 11, 2020 | 11.85 | 12.02 | 11.63 | 11.81 | 36,939 | -0.05(-0.45%) |
Sep 10, 2020 | 11.75 | 11.92 | 11.54 | 11.86 | 38,244 | +0.16(+1.37%) |
Sep 09, 2020 | 11.90 | 11.90 | 11.51 | 11.70 | 32,064 | -0.08(-0.68%) |
Sep 08, 2020 | 12.27 | 12.27 | 11.66 | 11.78 | 36,218 | -0.55(-4.49%) |
Sep 04, 2020 | 12.06 | 12.43 | 11.85 | 12.34 | 49,364 | +0.55(+4.70%) |
Sep 03, 2020 | 11.82 | 12.27 | 11.64 | 11.78 | 66,278 | -0.05(-0.45%) |
Sep 02, 2020 | 11.90 | 12.06 | 11.79 | 11.84 | 100,451 | -0.11(-0.90%) |
Sep 01, 2020 | 11.89 | 12.01 | 11.79 | 11.94 | 20,624 | +0.02(+0.15%) |
Aug 31, 2020 | 12.02 | 12.28 | 11.88 | 11.93 | 34,544 | -0.19(-1.55%) |
Aug 28, 2020 | 12.19 | 12.28 | 11.98 | 12.11 | 30,894 | +0.11(+0.89%) |
Aug 27, 2020 | 12.02 | 12.53 | 11.89 | 12.01 | 35,662 | +0.04(+0.30%) |
Aug 26, 2020 | 12.28 | 12.28 | 11.95 | 11.97 | 20,733 | -0.38(-3.04%) |
Aug 25, 2020 | 12.53 | 12.58 | 12.27 | 12.35 | 19,418 | -0.04(-0.29%) |
Aug 24, 2020 | 12.04 | 12.42 | 11.79 | 12.38 | 43,625 | +0.54(+4.60%) |
Aug 21, 2020 | 12.01 | 12.22 | 11.76 | 11.84 | 86,751 | -0.36(-2.93%) |
Aug 20, 2020 | 12.39 | 12.45 | 12.19 | 12.19 | 27,415 | -0.44(-3.47%) |
Aug 19, 2020 | 12.61 | 12.84 | 12.36 | 12.63 | 32,919 | +0.00(+0.00%) |
Aug 18, 2020 | 12.83 | 12.83 | 12.44 | 12.63 | 34,392 | -0.47(-3.61%) |
Aug 17, 2020 | 13.23 | 13.23 | 12.81 | 13.11 | 27,862 | -0.16(-1.21%) |
Aug 14, 2020 | 13.07 | 13.36 | 13.05 | 13.27 | 30,223 | +0.06(+0.47%) |
Aug 13, 2020 | 13.36 | 13.53 | 13.12 | 13.20 | 39,543 | -0.25(-1.86%) |
Aug 12, 2020 | 13.74 | 13.74 | 13.16 | 13.45 | 38,165 | -0.01(-0.07%) |
Aug 11, 2020 | 13.47 | 13.78 | 13.41 | 13.46 | 111,618 | +0.21(+1.62%) |
Aug 10, 2020 | 13.09 | 13.55 | 12.98 | 13.25 | 44,068 | +0.16(+1.23%) |
Aug 07, 2020 | 12.36 | 13.19 | 12.25 | 13.09 | 32,685 | +0.63(+5.02%) |
Aug 06, 2020 | 12.51 | 12.60 | 12.32 | 12.46 | 19,431 | -0.16(-1.27%) |
Aug 05, 2020 | 12.37 | 12.64 | 12.12 | 12.62 | 47,321 | +0.38(+3.14%) |
Aug 04, 2020 | 11.90 | 12.27 | 11.78 | 12.24 | 46,628 | +0.19(+1.56%) |
Aug 03, 2020 | 11.90 | 12.10 | 11.66 | 12.05 | 66,678 | +0.32(+2.74%) |
Jul 31, 2020 | 11.85 | 11.85 | 11.33 | 11.73 | 50,260 | -0.28(-2.31%) |
Jul 30, 2020 | 12.06 | 12.12 | 11.74 | 12.01 | 52,385 | -0.14(-1.18%) |
Jul 29, 2020 | 11.91 | 12.18 | 11.61 | 12.15 | 39,127 | +0.39(+3.34%) |
Jul 28, 2020 | 11.72 | 11.92 | 11.66 | 11.76 | 42,904 | -0.01(-0.08%) |
Jul 27, 2020 | 12.15 | 12.32 | 11.76 | 11.77 | 57,218 | -0.46(-3.80%) |
Jul 24, 2020 | 12.37 | 12.37 | 12.01 | 12.23 | 58,879 | -0.19(-1.51%) |
Jul 23, 2020 | 12.20 | 12.56 | 12.20 | 12.42 | 85,939 | +0.12(+0.94%) |
Jul 22, 2020 | 12.51 | 12.63 | 12.21 | 12.30 | 52,774 | -0.34(-2.68%) |
Jul 21, 2020 | 12.42 | 12.73 | 12.37 | 12.64 | 109,863 | +0.39(+3.21%) |
Jul 20, 2020 | 12.61 | 12.61 | 12.12 | 12.25 | 28,623 | -0.42(-3.31%) |
Jul 17, 2020 | 12.85 | 12.94 | 12.62 | 12.67 | 56,854 | -0.10(-0.76%) |
Jul 16, 2020 | 12.81 | 13.09 | 12.73 | 12.77 | 84,741 | -0.24(-1.84%) |
Jul 15, 2020 | 12.89 | 13.24 | 12.87 | 13.00 | 118,366 | +0.37(+2.95%) |
Jul 14, 2020 | 12.58 | 12.73 | 12.51 | 12.63 | 59,128 | +0.08(+0.64%) |
Jul 13, 2020 | 12.41 | 12.77 | 12.06 | 12.55 | 108,297 | +0.20(+1.58%) |
Jul 10, 2020 | 11.98 | 12.50 | 11.98 | 12.36 | 52,906 | +0.36(+3.03%) |
Jul 09, 2020 | 12.62 | 13.48 | 11.76 | 11.99 | 86,346 | -0.73(-5.71%) |
Jul 08, 2020 | 12.80 | 13.66 | 12.47 | 12.72 | 72,071 | -0.07(-0.55%) |
Jul 07, 2020 | 13.53 | 13.53 | 12.79 | 12.79 | 48,102 | -0.53(-3.99%) |
Jul 06, 2020 | 13.74 | 13.83 | 13.21 | 13.32 | 50,784 | -0.28(-2.08%) |
Jul 02, 2020 | 13.78 | 13.94 | 13.41 | 13.61 | 50,085 | +0.27(+2.06%) |
Jul 01, 2020 | 13.80 | 13.89 | 13.03 | 13.33 | 43,769 | -0.32(-2.34%) |
Jun 30, 2020 | 13.06 | 13.80 | 12.96 | 13.65 | 42,950 | +0.54(+4.12%) |
Jun 29, 2020 | 12.41 | 13.30 | 12.17 | 13.11 | 51,132 | +0.88(+7.17%) |
Jun 26, 2020 | 12.74 | 12.74 | 12.12 | 12.23 | 162,215 | -0.80(-6.12%) |
Jun 25, 2020 | 12.44 | 13.03 | 12.30 | 13.03 | 44,727 | +0.43(+3.38%) |
Jun 24, 2020 | 13.24 | 13.61 | 12.40 | 12.61 | 43,291 | -0.91(-6.75%) |
Jun 23, 2020 | 13.86 | 14.02 | 13.50 | 13.52 | 42,641 | -0.18(-1.29%) |
Jun 22, 2020 | 13.01 | 13.71 | 12.78 | 13.70 | 46,464 | +0.40(+3.00%) |
Jun 19, 2020 | 13.33 | 13.34 | 12.57 | 13.30 | 108,519 | +0.15(+1.15%) |
Jun 18, 2020 | 12.74 | 13.42 | 12.66 | 13.15 | 42,014 | +0.19(+1.44%) |
Jun 17, 2020 | 14.16 | 14.16 | 12.96 | 12.96 | 40,514 | -1.05(-7.53%) |
Jun 16, 2020 | 13.90 | 14.17 | 13.25 | 14.02 | 45,780 | +0.74(+5.61%) |
Jun 15, 2020 | 13.04 | 13.29 | 12.44 | 13.27 | 78,492 | -0.31(-2.28%) |
Jun 12, 2020 | 13.73 | 13.74 | 12.91 | 13.58 | 58,208 | +0.69(+5.36%) |
Jun 11, 2020 | 13.28 | 13.43 | 12.49 | 12.89 | 87,565 | -1.10(-7.86%) |
Jun 10, 2020 | 15.66 | 15.66 | 13.89 | 13.99 | 65,366 | -1.76(-11.20%) |
Jun 09, 2020 | 15.30 | 16.16 | 15.05 | 15.75 | 45,600 | +0.02(+0.11%) |
Jun 08, 2020 | 15.46 | 15.81 | 15.19 | 15.73 | 44,134 | +0.78(+5.22%) |
Jun 05, 2020 | 15.07 | 15.34 | 14.38 | 14.95 | 70,165 | +1.02(+7.32%) |
Jun 04, 2020 | 13.63 | 14.03 | 13.50 | 13.94 | 40,275 | +0.05(+0.38%) |
Jun 03, 2020 | 13.70 | 14.32 | 13.51 | 13.88 | 68,630 | +0.61(+4.61%) |
Jun 02, 2020 | 13.23 | 13.58 | 13.01 | 13.27 | 39,905 | +0.32(+2.46%) |
Jun 01, 2020 | 13.57 | 13.74 | 12.87 | 12.95 | 85,513 | -0.56(-4.13%) |
May 29, 2020 | 13.37 | 13.59 | 12.85 | 13.51 | 85,168 | -0.10(-0.72%) |
May 28, 2020 | 15.30 | 15.35 | 13.47 | 13.61 | 71,900 | -1.26(-8.47%) |
May 27, 2020 | 14.17 | 15.13 | 13.94 | 14.87 | 106,099 | +1.12(+8.12%) |
May 26, 2020 | 13.17 | 14.02 | 12.86 | 13.75 | 55,453 | +1.26(+10.08%) |
May 22, 2020 | 12.60 | 12.77 | 12.14 | 12.49 | 39,482 | -0.35(-2.76%) |
May 21, 2020 | 12.48 | 12.91 | 12.31 | 12.85 | 46,590 | +0.37(+2.98%) |
May 20, 2020 | 12.17 | 12.62 | 12.14 | 12.47 | 106,598 | +0.67(+5.71%) |
May 19, 2020 | 12.69 | 12.69 | 11.77 | 11.80 | 38,031 | -1.12(-8.65%) |
May 18, 2020 | 11.97 | 12.95 | 11.97 | 12.92 | 52,344 | +1.65(+14.63%) |
May 15, 2020 | 11.25 | 11.74 | 11.03 | 11.27 | 56,854 | +0.06(+0.55%) |
May 14, 2020 | 11.28 | 11.52 | 10.77 | 11.21 | 69,663 | -0.50(-4.24%) |
May 13, 2020 | 12.07 | 12.13 | 11.08 | 11.70 | 60,574 | -0.59(-4.76%) |
May 12, 2020 | 13.62 | 13.62 | 12.23 | 12.29 | 72,091 | -1.23(-9.11%) |
May 11, 2020 | 13.61 | 13.84 | 13.01 | 13.52 | 107,705 | -0.38(-2.74%) |
May 08, 2020 | 13.25 | 14.34 | 13.25 | 13.90 | 91,711 | +1.10(+8.59%) |
May 07, 2020 | 12.27 | 13.08 | 12.27 | 12.80 | 60,660 | +0.94(+7.92%) |
May 06, 2020 | 12.53 | 12.60 | 11.75 | 11.86 | 43,049 | -0.74(-5.91%) |
May 05, 2020 | 13.48 | 13.48 | 12.46 | 12.61 | 48,788 | -0.43(-3.33%) |
May 04, 2020 | 12.93 | 13.63 | 12.72 | 13.04 | 32,465 | -0.08(-0.61%) |