Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.13 | 32.49 | 30.50 | 30.68 | 665,761 | -0.99(-3.13%) |
May 27, 2021 | 27.70 | 32.14 | 27.02 | 31.67 | 1,992,348 | +6.11(+23.90%) |
May 26, 2021 | 24.64 | 25.64 | 24.47 | 25.56 | 174,301 | +1.10(+4.50%) |
May 25, 2021 | 24.88 | 25.36 | 24.42 | 24.46 | 141,466 | -0.33(-1.33%) |
May 24, 2021 | 25.10 | 25.10 | 24.33 | 24.79 | 115,861 | -0.13(-0.52%) |
May 21, 2021 | 24.48 | 25.14 | 24.18 | 24.92 | 111,998 | +0.76(+3.15%) |
May 20, 2021 | 24.68 | 24.71 | 23.83 | 24.16 | 157,830 | -0.58(-2.34%) |
May 19, 2021 | 25.52 | 25.54 | 24.29 | 24.74 | 113,617 | -0.88(-3.43%) |
May 18, 2021 | 26.17 | 26.38 | 24.93 | 25.62 | 86,413 | -0.55(-2.10%) |
May 17, 2021 | 25.87 | 26.20 | 25.56 | 26.17 | 61,639 | +0.12(+0.46%) |
May 14, 2021 | 25.73 | 26.08 | 24.92 | 26.05 | 57,698 | +0.47(+1.84%) |
May 13, 2021 | 25.09 | 26.28 | 25.03 | 25.58 | 65,749 | +0.60(+2.40%) |
May 12, 2021 | 25.53 | 26.05 | 24.96 | 24.98 | 138,575 | -0.67(-2.61%) |
May 11, 2021 | 25.25 | 26.02 | 24.91 | 25.65 | 113,867 | -0.83(-3.13%) |
May 10, 2021 | 26.40 | 27.63 | 26.01 | 26.48 | 346,302 | +0.23(+0.88%) |
May 07, 2021 | 25.43 | 26.33 | 24.89 | 26.25 | 99,733 | +0.70(+2.74%) |
May 06, 2021 | 25.73 | 26.00 | 25.09 | 25.55 | 103,263 | -0.27(-1.05%) |
May 05, 2021 | 25.48 | 26.29 | 24.90 | 25.82 | 138,055 | +0.39(+1.53%) |
May 04, 2021 | 25.78 | 26.47 | 24.87 | 25.43 | 143,208 | -0.57(-2.19%) |
May 03, 2021 | 26.37 | 26.72 | 25.69 | 26.00 | 84,838 | -0.11(-0.42%) |
Apr 30, 2021 | 25.76 | 26.23 | 25.72 | 26.11 | 161,400 | -0.04(-0.15%) |
Apr 29, 2021 | 26.51 | 26.86 | 25.90 | 26.15 | 146,959 | -0.01(-0.04%) |
Apr 28, 2021 | 25.55 | 26.23 | 25.35 | 26.16 | 120,229 | +0.55(+2.15%) |
Apr 27, 2021 | 25.83 | 25.96 | 25.31 | 25.61 | 94,499 | -0.05(-0.19%) |
Apr 26, 2021 | 26.12 | 26.25 | 25.56 | 25.66 | 77,097 | -0.04(-0.16%) |
Apr 23, 2021 | 24.95 | 25.99 | 24.95 | 25.70 | 124,100 | +0.87(+3.50%) |
Apr 22, 2021 | 25.46 | 25.73 | 24.77 | 24.83 | 189,253 | -0.46(-1.82%) |
Apr 21, 2021 | 24.80 | 25.38 | 24.53 | 25.29 | 251,984 | +0.37(+1.48%) |
Apr 20, 2021 | 25.77 | 25.84 | 24.46 | 24.92 | 123,513 | -1.08(-4.15%) |
Apr 19, 2021 | 26.06 | 26.09 | 25.58 | 26.00 | 92,922 | -0.25(-0.95%) |
Apr 16, 2021 | 26.50 | 26.78 | 25.78 | 26.25 | 73,900 | -0.10(-0.38%) |
Apr 15, 2021 | 26.56 | 26.62 | 25.75 | 26.35 | 139,505 | +0.20(+0.76%) |
Apr 14, 2021 | 26.49 | 26.87 | 26.12 | 26.15 | 199,602 | -0.20(-0.76%) |
Apr 13, 2021 | 26.85 | 26.99 | 26.34 | 26.35 | 146,339 | -0.49(-1.83%) |
Apr 12, 2021 | 26.62 | 26.99 | 26.51 | 26.84 | 261,077 | +0.25(+0.94%) |
Apr 09, 2021 | 26.42 | 26.65 | 26.28 | 26.59 | 70,800 | +0.12(+0.45%) |
Apr 08, 2021 | 26.07 | 26.54 | 25.75 | 26.47 | 103,385 | +0.42(+1.61%) |
Apr 07, 2021 | 26.91 | 26.91 | 25.87 | 26.05 | 109,628 | -0.92(-3.41%) |
Apr 06, 2021 | 27.04 | 27.53 | 26.87 | 26.97 | 93,891 | +0.03(+0.11%) |
Apr 05, 2021 | 26.86 | 27.22 | 26.36 | 26.94 | 148,638 | +0.49(+1.85%) |
Apr 01, 2021 | 25.60 | 26.48 | 25.60 | 26.45 | 131,900 | +0.95(+3.73%) |
Mar 31, 2021 | 24.70 | 25.85 | 24.70 | 25.50 | 214,955 | +0.49(+1.96%) |
Mar 30, 2021 | 24.37 | 25.43 | 24.37 | 25.01 | 98,242 | +0.53(+2.17%) |
Mar 29, 2021 | 25.72 | 25.85 | 24.39 | 24.48 | 84,813 | -1.34(-5.19%) |
Mar 26, 2021 | 25.48 | 25.86 | 25.00 | 25.82 | 110,100 | +0.76(+3.03%) |
Mar 25, 2021 | 24.20 | 25.27 | 23.62 | 25.06 | 137,099 | +0.60(+2.45%) |
Mar 24, 2021 | 24.99 | 25.73 | 24.39 | 24.46 | 201,597 | -0.02(-0.08%) |
Mar 23, 2021 | 26.11 | 26.22 | 24.35 | 24.48 | 151,236 | -1.97(-7.45%) |
Mar 22, 2021 | 26.50 | 27.54 | 25.50 | 26.45 | 206,104 | +0.15(+0.59%) |
Mar 19, 2021 | 27.16 | 27.33 | 26.02 | 26.30 | 662,700 | -0.65(-2.43%) |
Mar 18, 2021 | 27.00 | 27.82 | 25.68 | 26.95 | 504,973 | -1.19(-4.23%) |
Mar 17, 2021 | 26.83 | 28.24 | 26.52 | 28.14 | 234,327 | +1.26(+4.69%) |
Mar 16, 2021 | 27.35 | 27.49 | 26.63 | 26.88 | 133,332 | -0.48(-1.75%) |
Mar 15, 2021 | 28.34 | 28.63 | 26.60 | 27.36 | 231,185 | -0.89(-3.15%) |
Mar 12, 2021 | 28.49 | 28.92 | 27.79 | 28.25 | 186,800 | -0.15(-0.53%) |
Mar 11, 2021 | 26.75 | 28.55 | 26.20 | 28.40 | 559,289 | +1.85(+6.97%) |
Mar 10, 2021 | 26.18 | 26.65 | 25.84 | 26.55 | 118,959 | +0.61(+2.35%) |
Mar 09, 2021 | 26.28 | 26.48 | 25.66 | 25.94 | 124,970 | -0.12(-0.46%) |
Mar 08, 2021 | 25.48 | 26.30 | 25.30 | 26.06 | 140,047 | +0.59(+2.32%) |
Mar 05, 2021 | 25.11 | 25.50 | 23.79 | 25.47 | 140,900 | +0.73(+2.95%) |
Mar 04, 2021 | 25.47 | 25.69 | 24.05 | 24.74 | 206,547 | -0.77(-3.02%) |
Mar 03, 2021 | 25.10 | 26.23 | 25.10 | 25.51 | 141,825 | +0.60(+2.41%) |
Mar 02, 2021 | 25.33 | 25.49 | 24.74 | 24.91 | 119,851 | -0.53(-2.08%) |
Mar 01, 2021 | 25.50 | 25.72 | 24.82 | 25.44 | 118,209 | +0.94(+3.84%) |
Feb 26, 2021 | 24.96 | 25.79 | 24.30 | 24.50 | 119,600 | -0.34(-1.37%) |
Feb 25, 2021 | 25.80 | 25.83 | 24.56 | 24.84 | 141,374 | -1.02(-3.94%) |
Feb 24, 2021 | 25.00 | 26.00 | 24.81 | 25.86 | 209,703 | +0.86(+3.44%) |
Feb 23, 2021 | 25.45 | 26.07 | 24.06 | 25.00 | 367,886 | -1.13(-4.32%) |
Feb 22, 2021 | 28.89 | 30.00 | 25.97 | 26.13 | 982,481 | +1.83(+7.53%) |
Feb 19, 2021 | 23.69 | 24.39 | 23.29 | 24.30 | 149,700 | +0.94(+4.02%) |
Feb 18, 2021 | 23.74 | 24.19 | 23.03 | 23.36 | 150,402 | -0.53(-2.22%) |
Feb 17, 2021 | 24.01 | 24.15 | 23.65 | 23.89 | 87,458 | -0.21(-0.87%) |
Feb 16, 2021 | 24.50 | 24.57 | 24.07 | 24.10 | 158,136 | -0.13(-0.54%) |
Feb 12, 2021 | 24.12 | 24.68 | 24.01 | 24.23 | 127,300 | -0.07(-0.29%) |
Feb 11, 2021 | 24.46 | 24.71 | 23.93 | 24.30 | 121,910 | +0.05(+0.21%) |
Feb 10, 2021 | 24.35 | 24.61 | 24.04 | 24.25 | 175,339 | -0.05(-0.21%) |
Feb 09, 2021 | 24.29 | 24.48 | 24.13 | 24.30 | 206,648 | -0.12(-0.49%) |
Feb 08, 2021 | 23.97 | 24.79 | 23.97 | 24.42 | 335,628 | +0.47(+1.96%) |
Feb 05, 2021 | 23.59 | 24.14 | 23.38 | 23.95 | 198,600 | +0.58(+2.48%) |
Feb 04, 2021 | 22.81 | 23.48 | 22.55 | 23.37 | 207,770 | +0.80(+3.54%) |
Feb 03, 2021 | 22.13 | 22.65 | 21.92 | 22.57 | 169,773 | +0.36(+1.62%) |
Feb 02, 2021 | 22.18 | 22.46 | 21.78 | 22.21 | 174,149 | +0.34(+1.55%) |
Feb 01, 2021 | 21.50 | 22.02 | 20.99 | 21.87 | 187,962 | +0.57(+2.68%) |
Jan 29, 2021 | 20.88 | 21.65 | 20.77 | 21.30 | 292,300 | -0.08(-0.37%) |
Jan 28, 2021 | 20.87 | 21.41 | 20.80 | 21.38 | 166,419 | +0.65(+3.14%) |
Jan 27, 2021 | 21.62 | 21.62 | 20.55 | 20.73 | 281,157 | -1.43(-6.45%) |
Jan 26, 2021 | 22.54 | 22.54 | 21.84 | 22.16 | 250,514 | -0.31(-1.38%) |
Jan 25, 2021 | 22.53 | 22.68 | 21.67 | 22.47 | 207,891 | -0.01(-0.04%) |
Jan 22, 2021 | 22.18 | 22.55 | 21.50 | 22.48 | 110,700 | +0.07(+0.31%) |
Jan 21, 2021 | 22.83 | 22.83 | 22.04 | 22.41 | 232,285 | -0.24(-1.06%) |
Jan 20, 2021 | 23.16 | 23.30 | 22.34 | 22.65 | 158,288 | -0.50(-2.16%) |
Jan 19, 2021 | 22.64 | 23.31 | 22.47 | 23.15 | 276,189 | +0.87(+3.90%) |
Jan 15, 2021 | 22.71 | 22.75 | 21.78 | 22.28 | 249,900 | -0.73(-3.17%) |
Jan 14, 2021 | 21.77 | 23.05 | 21.77 | 23.01 | 843,983 | +1.28(+5.89%) |
Jan 13, 2021 | 22.01 | 22.90 | 21.68 | 21.73 | 141,382 | -0.56(-2.51%) |
Jan 12, 2021 | 21.03 | 22.34 | 20.77 | 22.29 | 175,677 | +1.35(+6.45%) |
Jan 11, 2021 | 20.64 | 21.06 | 20.60 | 20.94 | 74,679 | -0.06(-0.29%) |
Jan 08, 2021 | 21.90 | 21.98 | 20.57 | 21.00 | 140,900 | -0.87(-3.98%) |
Jan 07, 2021 | 22.42 | 22.55 | 21.37 | 21.87 | 231,608 | -0.23(-1.04%) |
Jan 06, 2021 | 20.08 | 22.31 | 19.48 | 22.10 | 706,331 | +2.14(+10.72%) |
Jan 05, 2021 | 18.99 | 20.01 | 18.99 | 19.96 | 230,226 | +1.02(+5.39%) |
Jan 04, 2021 | 19.62 | 19.74 | 18.65 | 18.94 | 288,974 | -0.61(-3.12%) |
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 89,993 | +0.18(+0.93%) | |
Dec 30, 2020 | 18.99 | 19.44 | 18.95 | 19.37 | 89,993 | +0.45(+2.38%) |
Dec 29, 2020 | 19.05 | 19.22 | 18.73 | 18.92 | 161,365 | -0.12(-0.63%) |
Dec 28, 2020 | 19.10 | 19.32 | 19.03 | 19.04 | 101,666 | +0.09(+0.47%) |
Dec 24, 2020 | 18.93 | 19.07 | 18.87 | 18.95 | 37,000 | +0.03(+0.16%) |
Dec 23, 2020 | 18.69 | 18.99 | 18.52 | 18.92 | 86,333 | +0.41(+2.22%) |
Dec 22, 2020 | 18.90 | 18.99 | 18.45 | 18.51 | 89,866 | -0.36(-1.91%) |
Dec 21, 2020 | 18.50 | 19.07 | 18.29 | 18.87 | 181,757 | -0.24(-1.26%) |
Dec 18, 2020 | 19.69 | 19.80 | 19.09 | 19.11 | 276,600 | -0.51(-2.60%) |
Dec 17, 2020 | 19.84 | 19.88 | 19.27 | 19.62 | 237,435 | -0.06(-0.30%) |
Dec 16, 2020 | 20.20 | 20.25 | 19.37 | 19.68 | 124,222 | -0.42(-2.09%) |
Dec 15, 2020 | 20.01 | 20.30 | 19.66 | 20.10 | 247,138 | +0.28(+1.41%) |
Dec 14, 2020 | 19.10 | 19.89 | 19.10 | 19.82 | 276,124 | +0.85(+4.48%) |
Dec 11, 2020 | 18.99 | 19.10 | 18.77 | 18.97 | 155,700 | -0.03(-0.16%) |
Dec 10, 2020 | 19.44 | 19.83 | 18.71 | 19.00 | 133,043 | -0.61(-3.11%) |
Dec 09, 2020 | 19.67 | 20.01 | 19.41 | 19.61 | 136,981 | +0.05(+0.26%) |
Dec 08, 2020 | 19.45 | 19.89 | 19.33 | 19.56 | 176,415 | -0.09(-0.46%) |
Dec 07, 2020 | 19.29 | 19.71 | 19.05 | 19.65 | 217,600 | +0.32(+1.66%) |
Dec 04, 2020 | 18.77 | 19.40 | 18.77 | 19.33 | 125,300 | +0.58(+3.09%) |
Dec 03, 2020 | 18.45 | 19.08 | 18.35 | 18.75 | 324,154 | +0.36(+1.96%) |
Dec 02, 2020 | 18.11 | 18.47 | 17.92 | 18.39 | 332,442 | +0.09(+0.49%) |
Dec 01, 2020 | 18.41 | 18.67 | 18.12 | 18.30 | 276,776 | +0.03(+0.16%) |
Nov 30, 2020 | 18.74 | 19.06 | 18.18 | 18.27 | 355,847 | -0.54(-2.87%) |
Nov 27, 2020 | 18.44 | 18.99 | 18.40 | 18.81 | 156,100 | +0.28(+1.51%) |
Nov 25, 2020 | 19.27 | 19.40 | 18.31 | 18.53 | 393,600 | -0.87(-4.48%) |
Nov 24, 2020 | 19.40 | 19.42 | 18.35 | 19.40 | 479,352 | +0.42(+2.21%) |
Nov 23, 2020 | 18.50 | 19.00 | 18.39 | 18.98 | 427,572 | +0.65(+3.55%) |
Nov 20, 2020 | 18.46 | 18.79 | 18.20 | 18.33 | 222,600 | -0.13(-0.70%) |
Nov 19, 2020 | 18.56 | 18.88 | 18.09 | 18.46 | 378,857 | +0.05(+0.27%) |
Nov 18, 2020 | 17.97 | 19.04 | 17.66 | 18.41 | 845,610 | +0.84(+4.78%) |
Nov 17, 2020 | 17.20 | 17.75 | 16.95 | 17.57 | 185,918 | +0.35(+2.03%) |
Nov 16, 2020 | 16.97 | 17.24 | 16.69 | 17.22 | 213,491 | +0.63(+3.80%) |
Nov 13, 2020 | 16.27 | 16.96 | 16.16 | 16.59 | 136,200 | +0.31(+1.90%) |
Nov 12, 2020 | 16.52 | 16.52 | 15.89 | 16.28 | 152,587 | -0.32(-1.93%) |
Nov 11, 2020 | 16.55 | 16.63 | 16.02 | 16.60 | 193,109 | +0.09(+0.55%) |
Nov 10, 2020 | 15.48 | 16.87 | 15.44 | 16.51 | 227,546 | +1.14(+7.42%) |
Nov 09, 2020 | 15.96 | 16.21 | 15.36 | 15.37 | 212,884 | -0.10(-0.65%) |
Nov 06, 2020 | 15.74 | 15.74 | 15.30 | 15.47 | 110,900 | -0.12(-0.77%) |
Nov 05, 2020 | 15.21 | 15.77 | 15.10 | 15.59 | 121,294 | +0.35(+2.30%) |
Nov 04, 2020 | 15.54 | 15.82 | 15.10 | 15.24 | 90,775 | -0.49(-3.12%) |
Nov 03, 2020 | 15.50 | 15.86 | 15.46 | 15.73 | 136,800 | +0.27(+1.75%) |
Nov 02, 2020 | 15.11 | 15.49 | 15.02 | 15.46 | 142,809 | +0.47(+3.14%) |
Oct 30, 2020 | 15.25 | 15.56 | 14.82 | 14.99 | 168,300 | -0.26(-1.70%) |
Oct 29, 2020 | 15.61 | 15.75 | 15.19 | 15.25 | 109,556 | -0.38(-2.43%) |
Oct 28, 2020 | 15.30 | 15.84 | 14.98 | 15.63 | 158,387 | -0.07(-0.45%) |
Oct 27, 2020 | 15.98 | 16.23 | 15.69 | 15.70 | 239,822 | -0.29(-1.84%) |
Oct 26, 2020 | 16.02 | 16.07 | 15.62 | 15.99 | 231,987 | -0.08(-0.47%) |
Oct 23, 2020 | 16.00 | 16.21 | 15.57 | 16.07 | 361,100 | +0.14(+0.88%) |
Oct 22, 2020 | 15.83 | 16.16 | 15.83 | 15.93 | 362,004 | +0.18(+1.14%) |
Oct 21, 2020 | 16.11 | 16.73 | 15.63 | 15.75 | 575,129 | +0.63(+4.17%) |
Oct 20, 2020 | 15.02 | 15.40 | 14.74 | 15.12 | 143,601 | +0.27(+1.82%) |
Oct 19, 2020 | 15.03 | 15.35 | 14.82 | 14.85 | 70,604 | -0.12(-0.80%) |
Oct 16, 2020 | 15.00 | 15.14 | 14.72 | 14.97 | 85,100 | -0.06(-0.40%) |
Oct 15, 2020 | 14.24 | 15.06 | 14.13 | 15.03 | 135,818 | +0.39(+2.66%) |
Oct 14, 2020 | 15.16 | 15.16 | 14.45 | 14.64 | 142,426 | -0.33(-2.20%) |
Oct 13, 2020 | 15.02 | 15.24 | 14.80 | 14.97 | 123,734 | -0.25(-1.64%) |
Oct 12, 2020 | 15.21 | 15.44 | 14.98 | 15.22 | 131,532 | +0.00(+0.00%) |
Oct 09, 2020 | 15.36 | 15.36 | 14.97 | 15.22 | 104,600 | -0.02(-0.13%) |
Oct 08, 2020 | 15.26 | 15.32 | 14.86 | 15.24 | 85,332 | +0.16(+1.06%) |
Oct 07, 2020 | 14.75 | 15.32 | 14.44 | 15.08 | 178,001 | +0.51(+3.50%) |
Oct 06, 2020 | 15.00 | 15.38 | 14.50 | 14.57 | 262,951 | -0.38(-2.54%) |
Oct 05, 2020 | 14.52 | 15.04 | 14.44 | 14.95 | 284,923 | +0.64(+4.47%) |
Oct 02, 2020 | 13.26 | 14.39 | 13.12 | 14.31 | 263,900 | +0.63(+4.61%) |
Oct 01, 2020 | 13.24 | 13.79 | 13.04 | 13.68 | 333,872 | +0.45(+3.40%) |
Sep 30, 2020 | 12.94 | 13.46 | 12.94 | 13.23 | 149,625 | +0.33(+2.56%) |
Sep 29, 2020 | 13.17 | 13.17 | 12.75 | 12.90 | 140,442 | -0.19(-1.45%) |
Sep 28, 2020 | 12.80 | 13.28 | 12.80 | 13.09 | 88,029 | +0.43(+3.40%) |
Sep 25, 2020 | 12.86 | 13.01 | 12.60 | 12.66 | 78,200 | -0.30(-2.31%) |
Sep 24, 2020 | 12.57 | 13.14 | 12.50 | 12.96 | 108,964 | +0.32(+2.53%) |
Sep 23, 2020 | 13.02 | 13.16 | 12.58 | 12.64 | 95,793 | -0.36(-2.77%) |
Sep 22, 2020 | 12.98 | 13.11 | 12.61 | 13.00 | 100,718 | +0.10(+0.74%) |
Sep 21, 2020 | 13.88 | 13.88 | 12.68 | 12.90 | 172,521 | -0.96(-6.96%) |
Sep 18, 2020 | 14.00 | 14.15 | 13.59 | 13.87 | 252,600 | -0.13(-0.93%) |
Sep 17, 2020 | 13.71 | 14.11 | 13.29 | 14.00 | 316,511 | +0.78(+5.90%) |
Sep 16, 2020 | 13.11 | 13.48 | 13.00 | 13.22 | 159,991 | +0.17(+1.30%) |
Sep 15, 2020 | 13.69 | 13.77 | 12.98 | 13.05 | 174,533 | -0.40(-2.97%) |
Sep 14, 2020 | 12.98 | 13.50 | 12.85 | 13.45 | 331,158 | +0.71(+5.57%) |
Sep 11, 2020 | 12.73 | 12.86 | 12.50 | 12.74 | 122,000 | -0.09(-0.70%) |
Sep 10, 2020 | 13.15 | 13.22 | 12.70 | 12.83 | 66,095 | -0.29(-2.21%) |
Sep 09, 2020 | 13.42 | 13.46 | 13.01 | 13.12 | 57,182 | -0.14(-1.06%) |
Sep 08, 2020 | 13.41 | 13.59 | 13.26 | 13.26 | 168,866 | -0.38(-2.79%) |
Sep 04, 2020 | 13.95 | 14.01 | 13.54 | 13.64 | 136,900 | -0.09(-0.66%) |
Sep 03, 2020 | 13.92 | 13.95 | 13.54 | 13.73 | 219,990 | -0.16(-1.15%) |
Sep 02, 2020 | 14.01 | 14.23 | 13.72 | 13.89 | 112,229 | -0.20(-1.42%) |
Sep 01, 2020 | 13.42 | 14.14 | 13.39 | 14.09 | 244,696 | +0.59(+4.37%) |
Aug 31, 2020 | 13.48 | 13.68 | 13.22 | 13.50 | 144,009 | +0.05(+0.37%) |
Aug 28, 2020 | 13.90 | 13.99 | 13.35 | 13.45 | 173,300 | -0.21(-1.54%) |
Aug 27, 2020 | 14.10 | 14.24 | 12.77 | 13.66 | 412,062 | +1.32(+10.70%) |
Aug 26, 2020 | 12.17 | 12.41 | 12.10 | 12.34 | 105,667 | +0.15(+1.23%) |
Aug 25, 2020 | 12.30 | 12.38 | 12.17 | 12.19 | 90,445 | +0.00(+0.00%) |
Aug 24, 2020 | 12.44 | 12.45 | 12.03 | 12.19 | 53,015 | -0.14(-1.14%) |
Aug 21, 2020 | 11.85 | 12.47 | 11.75 | 12.33 | 262,500 | +0.53(+4.49%) |
Aug 20, 2020 | 12.08 | 12.08 | 11.77 | 11.80 | 50,408 | -0.40(-3.28%) |
Aug 19, 2020 | 12.32 | 12.39 | 12.11 | 12.20 | 78,311 | -0.12(-0.97%) |
Aug 18, 2020 | 12.40 | 12.40 | 12.03 | 12.32 | 92,791 | -0.12(-0.96%) |
Aug 17, 2020 | 12.55 | 12.55 | 12.33 | 12.44 | 51,534 | -0.16(-1.27%) |
Aug 14, 2020 | 12.03 | 12.64 | 11.98 | 12.60 | 92,600 | +0.50(+4.13%) |
Aug 13, 2020 | 12.20 | 12.35 | 12.06 | 12.10 | 39,238 | -0.17(-1.39%) |
Aug 12, 2020 | 12.45 | 12.45 | 12.02 | 12.27 | 58,043 | +0.00(+0.00%) |
Aug 11, 2020 | 12.43 | 12.69 | 12.22 | 12.27 | 133,443 | -0.03(-0.24%) |
Aug 10, 2020 | 11.64 | 12.41 | 11.64 | 12.30 | 139,243 | +0.70(+6.03%) |
Aug 07, 2020 | 11.20 | 11.62 | 11.08 | 11.60 | 69,900 | +0.38(+3.39%) |
Aug 06, 2020 | 11.49 | 11.49 | 11.08 | 11.22 | 53,276 | -0.25(-2.18%) |
Aug 05, 2020 | 11.50 | 11.55 | 11.35 | 11.47 | 68,819 | +0.07(+0.61%) |
Aug 04, 2020 | 11.05 | 11.51 | 10.99 | 11.40 | 83,798 | +0.35(+3.17%) |
Aug 03, 2020 | 10.96 | 11.16 | 10.76 | 11.05 | 70,848 | +0.19(+1.70%) |
Jul 31, 2020 | 11.27 | 11.31 | 10.44 | 10.87 | 129,700 | -0.46(-4.02%) |
Jul 30, 2020 | 11.27 | 11.37 | 11.04 | 11.32 | 128,709 | -0.16(-1.39%) |
Jul 29, 2020 | 11.22 | 11.49 | 11.22 | 11.48 | 55,865 | +0.22(+1.95%) |
Jul 28, 2020 | 11.22 | 11.48 | 10.96 | 11.26 | 96,891 | -0.13(-1.14%) |
Jul 27, 2020 | 11.07 | 11.43 | 10.96 | 11.39 | 191,346 | +0.33(+2.98%) |
Jul 24, 2020 | 11.44 | 11.47 | 11.03 | 11.06 | 63,500 | -0.39(-3.41%) |
Jul 23, 2020 | 11.20 | 11.79 | 11.18 | 11.45 | 94,353 | +0.27(+2.42%) |
Jul 22, 2020 | 11.40 | 11.61 | 11.01 | 11.18 | 79,060 | -0.31(-2.70%) |
Jul 21, 2020 | 11.18 | 11.62 | 11.15 | 11.49 | 111,310 | +0.48(+4.36%) |
Jul 20, 2020 | 11.32 | 11.37 | 10.91 | 11.01 | 104,195 | -0.29(-2.57%) |
Jul 17, 2020 | 11.25 | 11.53 | 11.21 | 11.30 | 118,300 | +0.03(+0.27%) |
Jul 16, 2020 | 11.60 | 11.69 | 11.12 | 11.27 | 75,508 | -0.38(-3.26%) |
Jul 15, 2020 | 11.17 | 11.79 | 11.17 | 11.65 | 157,298 | +0.64(+5.81%) |
Jul 14, 2020 | 10.79 | 11.09 | 10.64 | 11.01 | 171,087 | +0.24(+2.23%) |
Jul 13, 2020 | 10.80 | 11.03 | 10.60 | 10.77 | 84,747 | +0.13(+1.22%) |
Jul 10, 2020 | 10.56 | 10.66 | 10.32 | 10.64 | 60,400 | +0.11(+1.04%) |
Jul 09, 2020 | 10.45 | 10.67 | 10.10 | 10.53 | 136,514 | +0.05(+0.48%) |
Jul 08, 2020 | 10.58 | 10.74 | 10.39 | 10.48 | 74,062 | -0.12(-1.13%) |
Jul 07, 2020 | 10.73 | 10.82 | 10.51 | 10.60 | 73,584 | -0.28(-2.57%) |
Jul 06, 2020 | 10.72 | 11.24 | 10.71 | 10.88 | 88,041 | +0.41(+3.92%) |
Jul 02, 2020 | 10.74 | 11.00 | 10.41 | 10.47 | 65,400 | -0.04(-0.33%) |
Jul 01, 2020 | 10.92 | 11.09 | 10.46 | 10.51 | 111,109 | -0.35(-3.27%) |
Jun 30, 2020 | 10.57 | 11.22 | 10.37 | 10.86 | 252,881 | +0.25(+2.36%) |
Jun 29, 2020 | 10.29 | 10.69 | 10.13 | 10.61 | 129,565 | +0.52(+5.15%) |
Jun 26, 2020 | 9.970 | 10.12 | 9.800 | 10.09 | 290,500 | +0.01(+0.10%) |
Jun 25, 2020 | 10.01 | 10.25 | 9.810 | 10.08 | 76,699 | +0.04(+0.40%) |
Jun 24, 2020 | 10.03 | 10.27 | 9.800 | 10.04 | 131,987 | -0.17(-1.67%) |
Jun 23, 2020 | 10.30 | 10.41 | 10.16 | 10.21 | 120,139 | +0.05(+0.49%) |
Jun 22, 2020 | 10.00 | 10.30 | 9.860 | 10.16 | 117,293 | +0.10(+0.99%) |
Jun 19, 2020 | 10.50 | 10.68 | 9.980 | 10.06 | 155,800 | -0.21(-2.04%) |
Jun 18, 2020 | 10.11 | 10.64 | 10.11 | 10.27 | 152,173 | +0.02(+0.20%) |
Jun 17, 2020 | 11.36 | 11.36 | 10.15 | 10.25 | 123,400 | -0.95(-8.48%) |
Jun 16, 2020 | 11.08 | 11.43 | 10.64 | 11.20 | 182,222 | +0.63(+5.96%) |
Jun 15, 2020 | 10.00 | 10.65 | 9.452 | 10.57 | 292,903 | +0.21(+2.03%) |
Jun 12, 2020 | 10.65 | 10.77 | 10.01 | 10.36 | 106,900 | +0.19(+1.87%) |
Jun 11, 2020 | 10.79 | 10.93 | 10.13 | 10.17 | 105,026 | -1.08(-9.60%) |
Jun 10, 2020 | 11.17 | 11.54 | 10.82 | 11.25 | 93,271 | -0.01(-0.09%) |
Jun 09, 2020 | 11.17 | 11.40 | 10.82 | 11.26 | 91,820 | -0.21(-1.83%) |
Jun 08, 2020 | 11.39 | 11.76 | 11.28 | 11.47 | 98,760 | +0.33(+2.96%) |
Jun 05, 2020 | 10.81 | 11.27 | 10.72 | 11.14 | 198,600 | +0.77(+7.37%) |
Jun 04, 2020 | 10.29 | 10.55 | 10.05 | 10.38 | 164,905 | +0.03(+0.24%) |
Jun 03, 2020 | 10.50 | 10.76 | 10.30 | 10.35 | 178,497 | -0.07(-0.67%) |
Jun 02, 2020 | 10.34 | 10.84 | 10.23 | 10.42 | 124,920 | +0.09(+0.87%) |