Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.78 | 19.18 | 18.48 | 18.57 | 46,500 | -0.38(-2.01%) |
Apr 29, 2021 | 19.19 | 19.19 | 18.58 | 18.95 | 27,359 | -0.04(-0.21%) |
Apr 28, 2021 | 18.62 | 19.30 | 18.62 | 18.99 | 30,648 | -0.27(-1.40%) |
Apr 27, 2021 | 19.20 | 19.56 | 19.07 | 19.26 | 39,065 | +0.11(+0.57%) |
Apr 26, 2021 | 19.38 | 19.55 | 18.87 | 19.15 | 33,170 | -0.13(-0.67%) |
Apr 23, 2021 | 18.55 | 19.42 | 18.55 | 19.28 | 35,500 | +0.45(+2.39%) |
Apr 22, 2021 | 19.44 | 19.53 | 18.77 | 18.83 | 42,690 | -0.37(-1.93%) |
Apr 21, 2021 | 18.81 | 19.32 | 18.73 | 19.20 | 19,702 | +0.33(+1.75%) |
Apr 20, 2021 | 19.10 | 19.24 | 18.62 | 18.87 | 33,334 | -0.37(-1.92%) |
Apr 19, 2021 | 19.72 | 19.72 | 19.09 | 19.24 | 35,632 | -0.40(-2.04%) |
Apr 16, 2021 | 19.33 | 19.82 | 19.33 | 19.64 | 25,100 | -0.35(-1.75%) |
Apr 15, 2021 | 19.55 | 20.24 | 19.55 | 19.99 | 33,365 | +0.12(+0.60%) |
Apr 14, 2021 | 19.97 | 20.13 | 19.74 | 19.87 | 20,317 | -0.04(-0.20%) |
Apr 13, 2021 | 19.54 | 20.11 | 19.13 | 19.91 | 21,542 | +0.43(+2.21%) |
Apr 12, 2021 | 19.64 | 19.87 | 19.27 | 19.48 | 23,367 | -0.37(-1.86%) |
Apr 09, 2021 | 19.40 | 19.88 | 19.34 | 19.85 | 22,900 | +0.52(+2.69%) |
Apr 08, 2021 | 18.80 | 19.45 | 18.80 | 19.33 | 30,839 | +0.29(+1.52%) |
Apr 07, 2021 | 19.57 | 19.69 | 19.00 | 19.04 | 34,618 | -0.55(-2.81%) |
Apr 06, 2021 | 20.21 | 20.21 | 19.59 | 19.59 | 28,901 | -0.49(-2.44%) |
Apr 05, 2021 | 19.91 | 20.44 | 19.24 | 20.08 | 28,946 | +0.35(+1.77%) |
Apr 01, 2021 | 20.17 | 20.45 | 19.35 | 19.73 | 44,500 | +0.14(+0.71%) |
Mar 31, 2021 | 19.90 | 20.35 | 18.97 | 19.59 | 152,117 | -0.27(-1.36%) |
Mar 30, 2021 | 19.08 | 20.33 | 18.36 | 19.86 | 119,211 | +0.69(+3.60%) |
Mar 29, 2021 | 19.28 | 19.34 | 18.50 | 19.17 | 41,501 | -0.18(-0.93%) |
Mar 26, 2021 | 19.49 | 19.74 | 18.81 | 19.35 | 31,100 | +0.17(+0.89%) |
Mar 25, 2021 | 19.42 | 19.88 | 18.35 | 19.18 | 64,916 | -0.58(-2.94%) |
Mar 24, 2021 | 19.87 | 20.68 | 19.64 | 19.76 | 98,789 | +0.01(+0.05%) |
Mar 23, 2021 | 19.41 | 20.24 | 18.94 | 19.75 | 53,839 | -0.05(-0.25%) |
Mar 22, 2021 | 20.02 | 20.13 | 19.19 | 19.80 | 36,370 | -0.26(-1.30%) |
Mar 19, 2021 | 19.11 | 20.35 | 18.77 | 20.06 | 133,600 | +0.75(+3.88%) |
Mar 18, 2021 | 19.54 | 19.99 | 19.08 | 19.31 | 27,850 | -0.55(-2.77%) |
Mar 17, 2021 | 19.34 | 20.26 | 18.00 | 19.86 | 52,583 | +0.27(+1.38%) |
Mar 16, 2021 | 19.01 | 19.92 | 18.79 | 19.59 | 54,795 | +0.26(+1.35%) |
Mar 15, 2021 | 19.38 | 20.23 | 18.76 | 19.33 | 62,699 | -0.10(-0.51%) |
Mar 12, 2021 | 19.17 | 19.56 | 18.53 | 19.43 | 48,700 | +0.26(+1.36%) |
Mar 11, 2021 | 18.66 | 19.23 | 17.70 | 19.17 | 41,381 | +0.72(+3.90%) |
Mar 10, 2021 | 18.71 | 19.39 | 18.37 | 18.45 | 63,929 | +0.21(+1.15%) |
Mar 09, 2021 | 19.03 | 19.72 | 18.05 | 18.24 | 72,901 | -0.75(-3.95%) |
Mar 08, 2021 | 18.72 | 19.02 | 18.02 | 18.99 | 90,045 | +0.25(+1.33%) |
Mar 05, 2021 | 18.87 | 18.87 | 18.25 | 18.74 | 42,400 | +0.28(+1.52%) |
Mar 04, 2021 | 18.38 | 19.22 | 18.01 | 18.46 | 136,408 | -0.10(-0.54%) |
Mar 03, 2021 | 18.00 | 19.35 | 17.40 | 18.56 | 100,501 | +0.46(+2.54%) |
Mar 02, 2021 | 18.15 | 18.45 | 17.80 | 18.10 | 45,313 | -0.12(-0.66%) |
Mar 01, 2021 | 17.47 | 18.62 | 17.01 | 18.22 | 53,275 | +1.46(+8.71%) |
Feb 26, 2021 | 17.05 | 17.56 | 16.53 | 16.76 | 37,800 | -0.37(-2.16%) |
Feb 25, 2021 | 17.64 | 18.11 | 17.04 | 17.13 | 27,718 | -0.67(-3.76%) |
Feb 24, 2021 | 17.52 | 18.05 | 17.14 | 17.80 | 57,001 | +0.28(+1.60%) |
Feb 23, 2021 | 17.25 | 17.95 | 17.00 | 17.52 | 67,663 | -0.41(-2.29%) |
Feb 22, 2021 | 17.12 | 18.22 | 16.97 | 17.93 | 67,917 | +0.99(+5.84%) |
Feb 19, 2021 | 17.11 | 17.39 | 16.60 | 16.94 | 54,600 | -0.09(-0.53%) |
Feb 18, 2021 | 18.01 | 18.25 | 16.95 | 17.03 | 63,106 | -1.10(-6.07%) |
Feb 17, 2021 | 18.80 | 19.00 | 17.89 | 18.13 | 34,869 | -0.66(-3.51%) |
Feb 16, 2021 | 17.57 | 18.89 | 17.26 | 18.79 | 70,086 | +1.27(+7.25%) |
Feb 12, 2021 | 18.42 | 18.42 | 17.27 | 17.52 | 34,100 | -0.64(-3.52%) |
Feb 11, 2021 | 18.29 | 18.83 | 17.72 | 18.16 | 35,560 | +0.12(+0.67%) |
Feb 10, 2021 | 18.08 | 18.55 | 17.28 | 18.04 | 33,242 | -0.06(-0.33%) |
Feb 09, 2021 | 19.52 | 19.52 | 17.81 | 18.10 | 53,198 | -1.44(-7.37%) |
Feb 08, 2021 | 19.34 | 20.71 | 19.18 | 19.54 | 203,092 | +0.79(+4.21%) |
Feb 05, 2021 | 15.49 | 18.83 | 15.37 | 18.75 | 323,900 | +4.01(+27.20%) |
Feb 04, 2021 | 14.13 | 15.10 | 14.13 | 14.74 | 34,417 | +0.63(+4.46%) |
Feb 03, 2021 | 14.01 | 14.60 | 14.01 | 14.11 | 50,719 | -0.12(-0.84%) |
Feb 02, 2021 | 13.62 | 14.24 | 13.56 | 14.23 | 47,097 | +0.87(+6.51%) |
Feb 01, 2021 | 13.74 | 13.85 | 13.23 | 13.36 | 36,372 | -0.40(-2.91%) |
Jan 29, 2021 | 13.83 | 14.02 | 13.44 | 13.76 | 45,700 | +0.03(+0.22%) |
Jan 28, 2021 | 13.41 | 14.30 | 13.41 | 13.73 | 54,718 | -0.12(-0.87%) |
Jan 27, 2021 | 13.99 | 14.44 | 13.62 | 13.85 | 133,161 | -0.42(-2.94%) |
Jan 26, 2021 | 14.09 | 14.60 | 13.74 | 14.27 | 92,269 | +0.37(+2.66%) |
Jan 25, 2021 | 13.77 | 14.29 | 13.36 | 13.90 | 64,539 | -0.01(-0.07%) |
Jan 22, 2021 | 13.43 | 13.95 | 13.43 | 13.91 | 43,700 | +0.51(+3.81%) |
Jan 21, 2021 | 13.64 | 13.89 | 13.08 | 13.40 | 42,990 | -0.07(-0.52%) |
Jan 20, 2021 | 12.66 | 13.72 | 12.43 | 13.47 | 59,796 | +0.78(+6.15%) |
Jan 19, 2021 | 12.16 | 12.80 | 12.16 | 12.69 | 72,694 | +0.65(+5.40%) |
Jan 15, 2021 | 12.05 | 12.38 | 12.03 | 12.04 | 82,900 | -0.54(-4.29%) |
Jan 14, 2021 | 12.70 | 13.00 | 12.45 | 12.58 | 55,210 | -0.15(-1.18%) |
Jan 13, 2021 | 12.97 | 13.01 | 12.61 | 12.73 | 34,033 | +0.01(+0.08%) |
Jan 12, 2021 | 13.12 | 13.35 | 12.49 | 12.72 | 49,888 | -0.46(-3.49%) |
Jan 11, 2021 | 13.70 | 13.97 | 12.91 | 13.18 | 48,924 | -0.58(-4.22%) |
Jan 08, 2021 | 13.41 | 14.11 | 13.41 | 13.76 | 23,500 | -0.01(-0.07%) |
Jan 07, 2021 | 13.82 | 13.94 | 13.32 | 13.77 | 24,536 | +0.00(+0.00%) |
Jan 06, 2021 | 13.03 | 14.18 | 13.03 | 13.77 | 50,676 | +1.05(+8.25%) |
Jan 05, 2021 | 12.68 | 13.28 | 12.60 | 12.72 | 35,412 | +0.13(+1.03%) |
Jan 04, 2021 | 12.60 | 13.04 | 12.13 | 12.59 | 38,637 | +0.09(+0.72%) |
Dec 31, 2020 | 12.50 | 12.50 | 12.50 | 99,868 | +0.75(+6.38%) | |
Dec 30, 2020 | 12.26 | 12.26 | 11.54 | 11.75 | 99,868 | -0.52(-4.24%) |
Dec 29, 2020 | 12.38 | 12.47 | 11.14 | 12.27 | 104,846 | -0.11(-0.89%) |
Dec 28, 2020 | 13.21 | 13.28 | 12.09 | 12.38 | 49,153 | -0.61(-4.70%) |
Dec 24, 2020 | 14.41 | 14.41 | 12.78 | 12.99 | 21,300 | -0.48(-3.56%) |
Dec 23, 2020 | 13.07 | 13.63 | 12.96 | 13.47 | 16,368 | +0.49(+3.78%) |
Dec 22, 2020 | 13.61 | 13.61 | 12.60 | 12.98 | 48,623 | -0.58(-4.28%) |
Dec 21, 2020 | 13.62 | 13.92 | 13.19 | 13.56 | 29,476 | -0.28(-2.02%) |
Dec 18, 2020 | 13.77 | 14.63 | 13.48 | 13.84 | 139,600 | +0.17(+1.24%) |
Dec 17, 2020 | 12.80 | 13.68 | 12.80 | 13.67 | 26,910 | +1.06(+8.41%) |
Dec 16, 2020 | 12.19 | 12.91 | 11.89 | 12.61 | 61,992 | +0.45(+3.70%) |
Dec 15, 2020 | 12.37 | 12.58 | 11.82 | 12.16 | 87,288 | -0.04(-0.33%) |
Dec 14, 2020 | 12.73 | 13.00 | 12.20 | 12.20 | 22,908 | -0.51(-4.01%) |
Dec 11, 2020 | 12.88 | 13.09 | 12.21 | 12.71 | 27,500 | -0.39(-2.98%) |
Dec 10, 2020 | 12.95 | 13.27 | 12.75 | 13.10 | 10,928 | +0.30(+2.34%) |
Dec 09, 2020 | 13.74 | 13.74 | 12.73 | 12.80 | 38,661 | -0.78(-5.74%) |
Dec 08, 2020 | 13.67 | 13.79 | 13.39 | 13.58 | 39,354 | -0.09(-0.66%) |
Dec 07, 2020 | 14.05 | 14.05 | 13.44 | 13.67 | 35,723 | -0.36(-2.57%) |
Dec 04, 2020 | 13.77 | 14.30 | 13.65 | 14.03 | 41,000 | +0.08(+0.57%) |
Dec 03, 2020 | 13.98 | 14.22 | 13.49 | 13.95 | 65,805 | +0.29(+2.12%) |
Dec 02, 2020 | 13.38 | 14.46 | 13.33 | 13.66 | 44,824 | +0.15(+1.11%) |
Dec 01, 2020 | 14.15 | 14.84 | 13.50 | 13.51 | 74,065 | -0.43(-3.08%) |
Nov 30, 2020 | 14.00 | 14.11 | 13.50 | 13.94 | 71,531 | -0.05(-0.36%) |
Nov 27, 2020 | 14.10 | 14.19 | 13.50 | 13.99 | 11,800 | -0.22(-1.55%) |
Nov 25, 2020 | 14.62 | 14.67 | 14.04 | 14.21 | 30,400 | -0.59(-3.99%) |
Nov 24, 2020 | 14.95 | 15.19 | 14.49 | 14.80 | 94,796 | +0.00(+0.00%) |
Nov 23, 2020 | 12.88 | 15.33 | 12.88 | 14.80 | 148,391 | +1.78(+13.67%) |
Nov 20, 2020 | 12.39 | 13.29 | 12.35 | 13.02 | 110,700 | +0.66(+5.34%) |
Nov 19, 2020 | 12.17 | 12.36 | 11.69 | 12.36 | 38,458 | +0.27(+2.23%) |
Nov 18, 2020 | 12.30 | 12.62 | 12.06 | 12.09 | 54,655 | -0.27(-2.18%) |
Nov 17, 2020 | 11.98 | 12.54 | 11.51 | 12.36 | 55,312 | +0.30(+2.49%) |
Nov 16, 2020 | 12.37 | 12.71 | 11.90 | 12.06 | 70,458 | -0.36(-2.90%) |
Nov 13, 2020 | 12.30 | 12.60 | 12.19 | 12.42 | 21,300 | +0.30(+2.48%) |
Nov 12, 2020 | 12.09 | 12.14 | 11.81 | 12.12 | 33,543 | -0.13(-1.06%) |
Nov 11, 2020 | 12.41 | 12.41 | 11.94 | 12.25 | 39,261 | -0.13(-1.05%) |
Nov 10, 2020 | 13.12 | 13.17 | 12.14 | 12.38 | 49,511 | -0.56(-4.33%) |
Nov 09, 2020 | 12.17 | 13.64 | 12.17 | 12.94 | 126,266 | +1.19(+10.13%) |
Nov 06, 2020 | 12.14 | 12.14 | 11.75 | 11.75 | 37,200 | -0.05(-0.42%) |
Nov 05, 2020 | 11.24 | 11.96 | 11.16 | 11.80 | 20,845 | +0.45(+3.96%) |
Nov 04, 2020 | 11.36 | 11.74 | 11.23 | 11.35 | 16,673 | -0.26(-2.24%) |
Nov 03, 2020 | 11.64 | 11.78 | 11.38 | 11.61 | 20,918 | +0.22(+1.93%) |
Nov 02, 2020 | 11.61 | 11.73 | 11.04 | 11.39 | 31,630 | +0.03(+0.26%) |
Oct 30, 2020 | 11.56 | 11.56 | 11.14 | 11.36 | 22,500 | -0.21(-1.82%) |
Oct 29, 2020 | 11.27 | 11.68 | 11.22 | 11.57 | 19,691 | +0.18(+1.58%) |
Oct 28, 2020 | 11.77 | 11.96 | 11.31 | 11.39 | 21,307 | -0.57(-4.77%) |
Oct 27, 2020 | 12.26 | 12.26 | 11.90 | 11.96 | 10,595 | -0.30(-2.45%) |
Oct 26, 2020 | 12.35 | 12.35 | 11.81 | 12.26 | 27,530 | -0.23(-1.84%) |
Oct 23, 2020 | 12.20 | 12.90 | 12.20 | 12.49 | 47,800 | +0.15(+1.22%) |
Oct 22, 2020 | 12.11 | 12.45 | 11.91 | 12.34 | 24,556 | +0.31(+2.58%) |
Oct 21, 2020 | 12.44 | 12.44 | 12.03 | 12.03 | 10,543 | -0.50(-3.99%) |
Oct 20, 2020 | 12.14 | 12.59 | 11.97 | 12.53 | 29,027 | +0.60(+5.03%) |
Oct 19, 2020 | 12.43 | 12.63 | 11.93 | 11.93 | 22,687 | -0.56(-4.48%) |
Oct 16, 2020 | 12.51 | 12.92 | 12.27 | 12.49 | 26,200 | -0.20(-1.58%) |
Oct 15, 2020 | 12.05 | 12.82 | 12.05 | 12.69 | 23,223 | +0.52(+4.27%) |
Oct 14, 2020 | 12.41 | 12.52 | 12.10 | 12.17 | 36,645 | -0.33(-2.64%) |
Oct 13, 2020 | 12.57 | 12.68 | 12.47 | 12.50 | 22,584 | -0.24(-1.88%) |
Oct 12, 2020 | 12.47 | 12.84 | 12.47 | 12.74 | 32,658 | +0.07(+0.55%) |
Oct 09, 2020 | 12.58 | 12.77 | 12.32 | 12.67 | 31,900 | +0.19(+1.52%) |
Oct 08, 2020 | 12.85 | 12.85 | 11.57 | 12.48 | 31,159 | -0.16(-1.27%) |
Oct 07, 2020 | 11.85 | 12.76 | 11.64 | 12.64 | 69,695 | +0.80(+6.76%) |
Oct 06, 2020 | 11.96 | 12.12 | 11.71 | 11.84 | 84,106 | +0.27(+2.33%) |
Oct 05, 2020 | 11.59 | 11.81 | 11.33 | 11.57 | 21,309 | +0.16(+1.40%) |
Oct 02, 2020 | 11.54 | 12.31 | 11.25 | 11.41 | 35,200 | -0.31(-2.65%) |
Oct 01, 2020 | 11.88 | 12.01 | 11.59 | 11.72 | 99,837 | -0.01(-0.09%) |
Sep 30, 2020 | 12.03 | 12.17 | 11.60 | 11.73 | 49,278 | -0.11(-0.93%) |
Sep 29, 2020 | 11.78 | 12.13 | 11.39 | 11.84 | 68,229 | -0.03(-0.25%) |
Sep 28, 2020 | 11.84 | 12.23 | 11.75 | 11.87 | 38,670 | +0.23(+1.98%) |
Sep 25, 2020 | 11.23 | 11.86 | 11.14 | 11.64 | 44,900 | +0.53(+4.77%) |
Sep 24, 2020 | 11.35 | 11.73 | 11.06 | 11.11 | 95,899 | -0.26(-2.29%) |
Sep 23, 2020 | 11.87 | 12.32 | 11.36 | 11.37 | 115,873 | -0.46(-3.89%) |
Sep 22, 2020 | 12.56 | 12.56 | 11.80 | 11.83 | 113,400 | -0.63(-5.06%) |
Sep 21, 2020 | 12.84 | 13.14 | 12.17 | 12.46 | 115,835 | -0.81(-6.10%) |
Sep 18, 2020 | 12.56 | 13.58 | 11.81 | 13.27 | 457,800 | +0.90(+7.28%) |
Sep 17, 2020 | 12.62 | 13.99 | 12.30 | 12.37 | 116,366 | -0.46(-3.59%) |
Sep 16, 2020 | 12.28 | 13.75 | 12.21 | 12.83 | 94,558 | +0.59(+4.82%) |
Sep 15, 2020 | 11.78 | 12.30 | 11.58 | 12.24 | 64,667 | +0.85(+7.46%) |
Sep 14, 2020 | 11.52 | 11.71 | 11.21 | 11.39 | 96,338 | -0.11(-0.96%) |
Sep 11, 2020 | 11.89 | 11.90 | 11.30 | 11.50 | 80,700 | -0.34(-2.87%) |
Sep 10, 2020 | 11.76 | 11.91 | 11.65 | 11.84 | 60,009 | +0.04(+0.34%) |
Sep 09, 2020 | 12.11 | 12.16 | 11.47 | 11.80 | 58,501 | -0.03(-0.25%) |
Sep 08, 2020 | 12.46 | 12.46 | 11.51 | 11.83 | 49,788 | -0.33(-2.71%) |
Sep 04, 2020 | 13.00 | 13.00 | 11.17 | 12.16 | 133,300 | -0.72(-5.59%) |
Sep 03, 2020 | 12.93 | 12.93 | 12.41 | 12.88 | 35,932 | -0.20(-1.53%) |
Sep 02, 2020 | 12.69 | 13.12 | 11.86 | 13.08 | 53,136 | +0.30(+2.35%) |
Sep 01, 2020 | 13.04 | 13.46 | 12.70 | 12.78 | 32,295 | -0.41(-3.11%) |
Aug 31, 2020 | 13.79 | 13.79 | 13.12 | 13.19 | 43,252 | -0.58(-4.21%) |
Aug 28, 2020 | 13.72 | 13.87 | 13.28 | 13.77 | 21,100 | +0.22(+1.62%) |
Aug 27, 2020 | 13.41 | 13.73 | 13.18 | 13.55 | 23,088 | +0.30(+2.26%) |
Aug 26, 2020 | 12.88 | 13.36 | 12.60 | 13.25 | 50,988 | +0.39(+3.03%) |
Aug 25, 2020 | 12.83 | 13.22 | 12.61 | 12.86 | 43,528 | -0.31(-2.35%) |
Aug 24, 2020 | 13.56 | 14.00 | 13.00 | 13.17 | 45,867 | -0.26(-1.94%) |
Aug 21, 2020 | 14.11 | 14.11 | 13.29 | 13.43 | 27,400 | -0.87(-6.08%) |
Aug 20, 2020 | 14.47 | 14.89 | 14.20 | 14.30 | 47,399 | -0.23(-1.58%) |
Aug 19, 2020 | 14.11 | 14.66 | 13.95 | 14.53 | 27,661 | +0.48(+3.42%) |
Aug 18, 2020 | 14.03 | 14.05 | 13.75 | 14.05 | 28,214 | -0.15(-1.06%) |
Aug 17, 2020 | 14.21 | 14.37 | 13.98 | 14.20 | 21,887 | +0.07(+0.50%) |
Aug 14, 2020 | 14.01 | 14.16 | 13.93 | 14.13 | 15,400 | -0.07(-0.49%) |
Aug 13, 2020 | 14.14 | 14.29 | 14.00 | 14.20 | 24,350 | -0.07(-0.49%) |
Aug 12, 2020 | 14.33 | 14.56 | 14.05 | 14.27 | 28,692 | +0.27(+1.93%) |
Aug 11, 2020 | 13.64 | 14.19 | 13.57 | 14.00 | 65,200 | +0.57(+4.24%) |
Aug 10, 2020 | 14.70 | 14.70 | 13.22 | 13.43 | 53,891 | -0.94(-6.54%) |
Aug 07, 2020 | 13.92 | 14.48 | 13.92 | 14.37 | 58,600 | +0.33(+2.35%) |
Aug 06, 2020 | 13.66 | 14.08 | 13.63 | 14.04 | 63,718 | +0.37(+2.71%) |
Aug 05, 2020 | 13.32 | 13.76 | 13.09 | 13.67 | 34,584 | +0.47(+3.56%) |
Aug 04, 2020 | 12.87 | 13.22 | 12.82 | 13.20 | 44,961 | +0.22(+1.69%) |
Aug 03, 2020 | 12.55 | 13.07 | 12.25 | 12.98 | 50,743 | +0.55(+4.42%) |
Jul 31, 2020 | 12.55 | 12.55 | 12.00 | 12.43 | 59,300 | -0.17(-1.35%) |
Jul 30, 2020 | 12.05 | 12.76 | 12.03 | 12.60 | 46,662 | +0.30(+2.44%) |
Jul 29, 2020 | 12.18 | 12.47 | 12.08 | 12.30 | 67,420 | +0.26(+2.16%) |
Jul 28, 2020 | 12.19 | 12.64 | 11.95 | 12.04 | 75,398 | -0.32(-2.59%) |
Jul 27, 2020 | 13.13 | 13.49 | 12.22 | 12.36 | 108,932 | -0.81(-6.15%) |
Jul 24, 2020 | 13.42 | 13.49 | 13.00 | 13.17 | 39,300 | -0.41(-3.02%) |
Jul 23, 2020 | 13.82 | 14.22 | 13.50 | 13.58 | 39,884 | -0.33(-2.37%) |
Jul 22, 2020 | 13.81 | 14.18 | 13.80 | 13.91 | 57,294 | +0.10(+0.72%) |
Jul 21, 2020 | 13.80 | 14.02 | 13.57 | 13.81 | 77,390 | +0.19(+1.40%) |
Jul 20, 2020 | 13.85 | 14.10 | 13.38 | 13.62 | 82,488 | -0.27(-1.94%) |
Jul 17, 2020 | 14.06 | 14.22 | 13.69 | 13.89 | 73,700 | -0.15(-1.07%) |
Jul 16, 2020 | 14.29 | 14.56 | 13.90 | 14.04 | 82,667 | -0.40(-2.77%) |
Jul 15, 2020 | 13.70 | 14.59 | 13.70 | 14.44 | 97,231 | +0.88(+6.49%) |
Jul 14, 2020 | 14.18 | 14.23 | 13.08 | 13.56 | 94,197 | -0.59(-4.17%) |
Jul 13, 2020 | 14.35 | 14.77 | 13.76 | 14.15 | 169,716 | +0.11(+0.78%) |
Jul 10, 2020 | 11.60 | 14.14 | 11.60 | 14.04 | 275,200 | +3.09(+28.22%) |
Jul 09, 2020 | 11.75 | 12.19 | 10.57 | 10.95 | 139,822 | -0.76(-6.49%) |
Jul 08, 2020 | 12.48 | 12.69 | 11.55 | 11.71 | 142,563 | -0.79(-6.32%) |
Jul 07, 2020 | 13.13 | 13.20 | 12.46 | 12.50 | 65,861 | -0.82(-6.16%) |
Jul 06, 2020 | 13.71 | 13.71 | 13.12 | 13.32 | 22,222 | -0.01(-0.08%) |
Jul 02, 2020 | 13.38 | 13.69 | 12.83 | 13.33 | 41,000 | +0.27(+2.07%) |
Jul 01, 2020 | 13.60 | 13.97 | 12.72 | 13.06 | 84,837 | -0.51(-3.76%) |
Jun 30, 2020 | 12.75 | 13.80 | 12.52 | 13.57 | 82,580 | +0.76(+5.93%) |
Jun 29, 2020 | 12.39 | 13.10 | 12.30 | 12.81 | 91,417 | +0.66(+5.43%) |
Jun 26, 2020 | 12.53 | 12.90 | 11.82 | 12.15 | 760,200 | -0.51(-4.03%) |
Jun 25, 2020 | 13.21 | 13.22 | 12.48 | 12.66 | 134,849 | -0.53(-4.02%) |
Jun 24, 2020 | 13.33 | 13.63 | 12.89 | 13.19 | 137,353 | -0.42(-3.09%) |
Jun 23, 2020 | 13.57 | 14.05 | 13.27 | 13.61 | 110,181 | +0.33(+2.48%) |
Jun 22, 2020 | 13.28 | 13.95 | 13.07 | 13.28 | 51,127 | -0.16(-1.19%) |
Jun 19, 2020 | 14.09 | 14.29 | 13.44 | 13.44 | 84,000 | -0.38(-2.75%) |
Jun 18, 2020 | 13.61 | 14.12 | 13.61 | 13.82 | 55,933 | -0.06(-0.43%) |
Jun 17, 2020 | 14.66 | 14.83 | 13.78 | 13.88 | 82,094 | -0.60(-4.14%) |
Jun 16, 2020 | 14.38 | 14.87 | 14.06 | 14.48 | 93,345 | +0.70(+5.08%) |
Jun 15, 2020 | 12.96 | 14.01 | 12.96 | 13.78 | 99,673 | +0.32(+2.38%) |
Jun 12, 2020 | 13.44 | 14.65 | 12.70 | 13.46 | 104,300 | +0.48(+3.70%) |
Jun 11, 2020 | 13.97 | 14.41 | 12.76 | 12.98 | 105,961 | -1.85(-12.47%) |
Jun 10, 2020 | 15.51 | 15.54 | 14.54 | 14.83 | 141,953 | -0.74(-4.75%) |
Jun 09, 2020 | 15.51 | 15.96 | 14.89 | 15.57 | 75,211 | -0.27(-1.70%) |
Jun 08, 2020 | 15.49 | 15.97 | 15.02 | 15.84 | 73,516 | +0.68(+4.49%) |
Jun 05, 2020 | 13.99 | 15.79 | 13.99 | 15.16 | 111,400 | +1.31(+9.46%) |
Jun 04, 2020 | 13.92 | 14.41 | 13.61 | 13.85 | 111,985 | -0.11(-0.79%) |
Jun 03, 2020 | 13.51 | 14.51 | 13.50 | 13.96 | 79,005 | +0.78(+5.92%) |
Jun 02, 2020 | 13.29 | 14.20 | 13.18 | 13.18 | 104,637 | -0.13(-0.98%) |
Jun 01, 2020 | 13.99 | 13.99 | 13.24 | 13.31 | 67,324 | -0.62(-4.45%) |
May 29, 2020 | 13.63 | 14.14 | 13.47 | 13.93 | 80,500 | +0.35(+2.58%) |
May 28, 2020 | 14.38 | 15.00 | 13.33 | 13.58 | 116,329 | -0.32(-2.30%) |
May 27, 2020 | 13.85 | 14.10 | 13.27 | 13.90 | 89,689 | +0.44(+3.27%) |
May 26, 2020 | 13.78 | 13.88 | 13.26 | 13.46 | 87,310 | +0.25(+1.89%) |
May 22, 2020 | 12.38 | 13.33 | 11.88 | 13.21 | 96,600 | +1.18(+9.81%) |
May 21, 2020 | 12.49 | 12.78 | 11.91 | 12.03 | 90,752 | -0.24(-1.96%) |
May 20, 2020 | 11.88 | 12.59 | 11.75 | 12.27 | 64,489 | +0.72(+6.23%) |
May 19, 2020 | 11.85 | 12.50 | 11.30 | 11.55 | 71,763 | -0.31(-2.61%) |
May 18, 2020 | 11.39 | 12.10 | 10.92 | 11.86 | 487,534 | +0.96(+8.81%) |
May 15, 2020 | 9.530 | 11.11 | 9.530 | 10.90 | 74,300 | +1.08(+11.00%) |
May 14, 2020 | 9.820 | 9.990 | 9.056 | 9.820 | 88,537 | -0.27(-2.68%) |
May 13, 2020 | 10.58 | 10.64 | 9.280 | 10.09 | 142,959 | -0.65(-6.05%) |
May 12, 2020 | 12.11 | 12.15 | 10.26 | 10.74 | 261,062 | -1.34(-11.09%) |
May 11, 2020 | 11.46 | 12.87 | 11.24 | 12.08 | 48,952 | +0.52(+4.50%) |
May 08, 2020 | 11.41 | 12.13 | 11.00 | 11.56 | 31,200 | +0.39(+3.49%) |
May 07, 2020 | 11.58 | 11.70 | 10.98 | 11.17 | 25,071 | +0.23(+2.10%) |
May 06, 2020 | 11.42 | 11.76 | 10.85 | 10.94 | 32,565 | -0.43(-3.78%) |
May 05, 2020 | 11.68 | 12.75 | 10.83 | 11.37 | 37,747 | +0.18(+1.61%) |
May 04, 2020 | 12.16 | 12.16 | 11.15 | 11.19 | 27,197 | -0.54(-4.60%) |