Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.68 | 20.57 | 19.32 | 20.51 | 169,163 | +0.69(+3.48%) |
Jun 29, 2021 | 20.02 | 20.35 | 19.66 | 19.82 | 131,715 | -0.19(-0.95%) |
Jun 28, 2021 | 20.87 | 21.17 | 19.97 | 20.01 | 102,368 | -0.93(-4.44%) |
Jun 25, 2021 | 21.59 | 21.86 | 20.73 | 20.94 | 1,181,806 | -0.59(-2.74%) |
Jun 24, 2021 | 21.51 | 21.90 | 21.26 | 21.53 | 125,306 | +0.13(+0.61%) |
Jun 23, 2021 | 21.55 | 21.98 | 21.24 | 21.40 | 87,397 | -0.12(-0.56%) |
Jun 22, 2021 | 21.98 | 21.98 | 20.30 | 21.52 | 286,253 | -0.35(-1.60%) |
Jun 21, 2021 | 20.66 | 21.97 | 20.37 | 21.87 | 273,048 | +1.27(+6.17%) |
Jun 18, 2021 | 19.79 | 20.80 | 19.79 | 20.60 | 869,709 | +0.54(+2.69%) |
Jun 17, 2021 | 20.40 | 20.50 | 19.72 | 20.06 | 203,102 | -0.41(-2.00%) |
Jun 16, 2021 | 20.83 | 20.83 | 20.10 | 20.47 | 177,479 | +0.07(+0.34%) |
Jun 15, 2021 | 20.17 | 21.07 | 20.04 | 20.40 | 222,413 | +0.30(+1.49%) |
Jun 14, 2021 | 19.48 | 20.50 | 19.41 | 20.10 | 303,417 | +0.45(+2.29%) |
Jun 11, 2021 | 20.20 | 20.25 | 19.47 | 19.65 | 142,334 | -0.50(-2.48%) |
Jun 10, 2021 | 20.34 | 20.34 | 19.90 | 20.15 | 73,099 | +0.09(+0.45%) |
Jun 09, 2021 | 20.11 | 20.47 | 19.79 | 20.06 | 72,612 | +0.00(+0.00%) |
Jun 08, 2021 | 19.70 | 20.12 | 19.36 | 20.06 | 118,380 | +0.44(+2.24%) |
Jun 07, 2021 | 20.28 | 20.37 | 19.54 | 19.62 | 172,401 | -0.54(-2.68%) |
Jun 04, 2021 | 19.50 | 20.49 | 19.50 | 20.16 | 57,059 | -0.12(-0.59%) |
Jun 03, 2021 | 19.96 | 20.37 | 19.55 | 20.28 | 68,650 | +0.29(+1.45%) |
Jun 02, 2021 | 20.74 | 21.01 | 19.61 | 19.99 | 143,569 | -0.69(-3.34%) |
Jun 01, 2021 | 20.49 | 21.10 | 20.30 | 20.68 | 79,696 | +0.30(+1.47%) |
May 28, 2021 | 20.55 | 20.95 | 20.28 | 20.38 | 46,897 | -0.05(-0.24%) |
May 27, 2021 | 20.18 | 20.91 | 19.80 | 20.43 | 109,123 | +0.46(+2.30%) |
May 26, 2021 | 20.46 | 20.96 | 19.74 | 19.97 | 98,384 | -0.53(-2.59%) |
May 25, 2021 | 21.55 | 21.72 | 20.39 | 20.50 | 127,114 | -0.81(-3.80%) |
May 24, 2021 | 21.42 | 22.00 | 20.91 | 21.31 | 127,120 | +0.13(+0.61%) |
May 21, 2021 | 21.04 | 21.78 | 20.71 | 21.18 | 107,656 | +0.44(+2.12%) |
May 20, 2021 | 20.41 | 20.91 | 20.01 | 20.74 | 76,840 | +0.32(+1.57%) |
May 19, 2021 | 19.99 | 20.85 | 19.84 | 20.42 | 76,508 | -0.35(-1.69%) |
May 18, 2021 | 19.98 | 21.24 | 19.86 | 20.77 | 96,127 | +0.76(+3.80%) |
May 17, 2021 | 19.59 | 20.66 | 19.27 | 20.01 | 108,905 | +0.34(+1.73%) |
May 14, 2021 | 19.53 | 20.66 | 19.20 | 19.67 | 200,050 | +0.23(+1.18%) |
May 13, 2021 | 19.45 | 20.14 | 19.05 | 19.44 | 153,952 | +0.16(+0.83%) |
May 12, 2021 | 20.36 | 20.36 | 19.12 | 19.28 | 159,429 | -0.98(-4.84%) |
May 11, 2021 | 19.89 | 20.87 | 19.89 | 20.26 | 180,430 | -0.55(-2.64%) |
May 10, 2021 | 21.32 | 21.32 | 20.02 | 20.81 | 115,224 | -0.49(-2.30%) |
May 07, 2021 | 21.81 | 22.24 | 20.59 | 21.30 | 166,042 | -0.69(-3.14%) |
May 06, 2021 | 21.89 | 22.12 | 20.93 | 21.99 | 104,251 | +0.33(+1.52%) |
May 05, 2021 | 20.74 | 21.75 | 19.97 | 21.66 | 186,052 | +1.38(+6.80%) |
May 04, 2021 | 22.15 | 22.15 | 19.81 | 20.28 | 222,414 | -1.13(-5.28%) |
May 03, 2021 | 20.93 | 21.79 | 20.73 | 21.41 | 208,553 | +0.60(+2.88%) |
Apr 30, 2021 | 19.67 | 21.50 | 19.67 | 20.81 | 146,800 | +0.02(+0.10%) |
Apr 29, 2021 | 20.40 | 20.91 | 19.57 | 20.79 | 144,612 | +0.52(+2.57%) |
Apr 28, 2021 | 20.34 | 20.90 | 20.12 | 20.27 | 73,078 | -0.11(-0.54%) |
Apr 27, 2021 | 21.53 | 21.68 | 20.35 | 20.38 | 64,767 | -1.12(-5.21%) |
Apr 26, 2021 | 22.28 | 22.78 | 21.43 | 21.50 | 121,174 | -0.51(-2.32%) |
Apr 23, 2021 | 21.49 | 22.59 | 21.06 | 22.01 | 108,500 | +0.81(+3.82%) |
Apr 22, 2021 | 20.96 | 21.90 | 20.19 | 21.20 | 141,378 | +0.19(+0.90%) |
Apr 21, 2021 | 19.83 | 21.55 | 19.51 | 21.01 | 208,357 | +1.19(+6.00%) |
Apr 20, 2021 | 19.78 | 20.12 | 19.35 | 19.82 | 140,279 | -0.13(-0.65%) |
Apr 19, 2021 | 20.85 | 20.85 | 19.23 | 19.95 | 175,105 | -0.67(-3.25%) |
Apr 16, 2021 | 20.53 | 21.50 | 19.86 | 20.62 | 1,086,400 | -0.31(-1.48%) |
Apr 15, 2021 | 20.31 | 21.10 | 20.31 | 20.93 | 81,633 | +0.20(+0.96%) |
Apr 14, 2021 | 21.12 | 21.74 | 20.59 | 20.73 | 88,110 | -0.39(-1.85%) |
Apr 13, 2021 | 21.30 | 21.52 | 21.04 | 21.12 | 91,200 | -0.27(-1.26%) |
Apr 12, 2021 | 21.74 | 21.74 | 20.82 | 21.39 | 80,262 | -0.55(-2.51%) |
Apr 09, 2021 | 22.97 | 22.97 | 21.65 | 21.94 | 200,400 | -0.47(-2.10%) |
Apr 08, 2021 | 21.27 | 22.60 | 20.73 | 22.41 | 405,734 | +2.06(+10.12%) |
Apr 07, 2021 | 20.32 | 20.61 | 19.36 | 20.35 | 128,657 | -0.04(-0.20%) |
Apr 06, 2021 | 18.84 | 21.75 | 18.84 | 20.39 | 387,387 | +2.37(+13.15%) |
Apr 05, 2021 | 18.16 | 18.20 | 17.50 | 18.02 | 49,002 | +0.11(+0.61%) |
Apr 01, 2021 | 17.42 | 18.03 | 17.37 | 17.91 | 53,300 | +0.51(+2.93%) |
Mar 31, 2021 | 17.24 | 18.10 | 17.24 | 17.40 | 103,871 | +0.16(+0.93%) |
Mar 30, 2021 | 17.08 | 18.00 | 16.88 | 17.24 | 46,064 | +0.05(+0.29%) |
Mar 29, 2021 | 18.68 | 18.68 | 17.13 | 17.19 | 64,575 | -0.87(-4.82%) |
Mar 26, 2021 | 18.25 | 18.35 | 17.52 | 18.06 | 49,600 | -0.15(-0.82%) |
Mar 25, 2021 | 19.13 | 19.13 | 17.02 | 18.21 | 45,390 | +0.31(+1.73%) |
Mar 24, 2021 | 17.93 | 18.65 | 17.80 | 17.90 | 74,827 | +0.29(+1.65%) |
Mar 23, 2021 | 18.85 | 18.85 | 17.35 | 17.61 | 80,042 | -0.73(-3.98%) |
Mar 22, 2021 | 19.03 | 19.27 | 18.25 | 18.34 | 49,170 | -0.77(-4.03%) |
Mar 19, 2021 | 19.53 | 19.82 | 18.78 | 19.11 | 257,700 | -0.56(-2.85%) |
Mar 18, 2021 | 19.45 | 20.42 | 18.62 | 19.67 | 118,153 | +0.55(+2.88%) |
Mar 17, 2021 | 18.54 | 19.13 | 18.31 | 19.12 | 70,959 | +0.47(+2.52%) |
Mar 16, 2021 | 19.12 | 19.36 | 18.30 | 18.65 | 102,423 | -0.53(-2.76%) |
Mar 15, 2021 | 19.73 | 19.73 | 18.83 | 19.18 | 59,659 | -0.59(-2.98%) |
Mar 12, 2021 | 19.77 | 20.58 | 19.14 | 19.77 | 76,400 | +0.04(+0.20%) |
Mar 11, 2021 | 19.55 | 20.16 | 19.42 | 19.73 | 74,939 | -0.24(-1.20%) |
Mar 10, 2021 | 19.04 | 20.22 | 19.04 | 19.97 | 80,705 | +0.51(+2.62%) |
Mar 09, 2021 | 18.91 | 19.53 | 18.66 | 19.46 | 82,820 | +0.84(+4.51%) |
Mar 08, 2021 | 18.60 | 19.85 | 18.03 | 18.62 | 175,064 | +0.75(+4.20%) |
Mar 05, 2021 | 18.30 | 18.30 | 17.02 | 17.87 | 133,000 | +0.05(+0.28%) |
Mar 04, 2021 | 18.16 | 18.54 | 16.52 | 17.82 | 179,676 | -0.35(-1.93%) |
Mar 03, 2021 | 19.00 | 19.15 | 18.17 | 18.17 | 69,300 | -0.83(-4.37%) |
Mar 02, 2021 | 20.96 | 20.97 | 18.74 | 19.00 | 128,924 | -1.55(-7.54%) |
Mar 01, 2021 | 19.62 | 20.75 | 19.39 | 20.55 | 74,557 | +1.63(+8.62%) |
Feb 26, 2021 | 19.31 | 19.86 | 18.87 | 18.92 | 119,800 | -0.56(-2.87%) |
Feb 25, 2021 | 20.03 | 20.70 | 19.33 | 19.48 | 86,123 | -0.82(-4.04%) |
Feb 24, 2021 | 19.10 | 20.54 | 19.10 | 20.30 | 104,467 | +1.03(+5.35%) |
Feb 23, 2021 | 18.55 | 19.81 | 18.31 | 19.27 | 159,485 | +0.41(+2.17%) |
Feb 22, 2021 | 17.79 | 19.00 | 17.70 | 18.86 | 92,818 | +0.78(+4.31%) |
Feb 19, 2021 | 18.18 | 18.28 | 17.71 | 18.08 | 49,400 | +0.18(+1.01%) |
Feb 18, 2021 | 17.94 | 18.77 | 17.07 | 17.90 | 88,115 | -0.18(-1.00%) |
Feb 17, 2021 | 18.33 | 18.33 | 17.44 | 18.08 | 74,559 | -0.19(-1.04%) |
Feb 16, 2021 | 17.95 | 18.57 | 17.40 | 18.27 | 100,908 | +0.24(+1.33%) |
Feb 12, 2021 | 18.28 | 18.59 | 17.68 | 18.03 | 79,100 | -0.06(-0.33%) |
Feb 11, 2021 | 17.83 | 18.96 | 17.83 | 18.09 | 164,279 | +0.44(+2.49%) |
Feb 10, 2021 | 17.86 | 18.35 | 17.62 | 17.65 | 109,887 | -0.40(-2.22%) |
Feb 09, 2021 | 18.08 | 18.26 | 17.16 | 18.05 | 105,516 | +0.07(+0.39%) |
Feb 08, 2021 | 17.70 | 18.49 | 17.69 | 17.98 | 65,472 | +0.30(+1.70%) |
Feb 05, 2021 | 17.51 | 17.99 | 17.31 | 17.68 | 60,600 | +0.41(+2.37%) |
Feb 04, 2021 | 16.99 | 17.61 | 16.99 | 17.27 | 62,373 | +0.27(+1.59%) |
Feb 03, 2021 | 16.97 | 17.34 | 16.58 | 17.00 | 131,827 | -0.41(-2.35%) |
Feb 02, 2021 | 16.91 | 17.91 | 16.70 | 17.41 | 81,423 | +0.77(+4.63%) |
Feb 01, 2021 | 16.41 | 16.77 | 15.94 | 16.64 | 98,511 | +0.38(+2.34%) |
Jan 29, 2021 | 17.03 | 17.34 | 16.25 | 16.26 | 125,000 | -0.60(-3.56%) |
Jan 28, 2021 | 16.40 | 17.47 | 16.25 | 16.86 | 327,084 | +0.55(+3.37%) |
Jan 27, 2021 | 17.00 | 17.18 | 16.06 | 16.31 | 195,041 | -0.89(-5.17%) |
Jan 26, 2021 | 17.98 | 18.30 | 17.07 | 17.20 | 129,669 | -0.22(-1.26%) |
Jan 25, 2021 | 17.01 | 17.59 | 16.88 | 17.42 | 143,715 | +0.27(+1.57%) |
Jan 22, 2021 | 16.43 | 17.25 | 16.24 | 17.15 | 156,200 | +0.52(+3.13%) |
Jan 21, 2021 | 16.69 | 16.79 | 16.34 | 16.63 | 116,449 | -0.08(-0.48%) |
Jan 20, 2021 | 16.81 | 17.16 | 16.45 | 16.71 | 80,096 | -0.23(-1.36%) |
Jan 19, 2021 | 17.30 | 17.53 | 16.82 | 16.94 | 93,939 | +0.16(+0.95%) |
Jan 15, 2021 | 17.00 | 17.44 | 16.62 | 16.78 | 62,400 | -0.36(-2.10%) |
Jan 14, 2021 | 17.28 | 17.43 | 16.93 | 17.14 | 145,641 | -0.14(-0.81%) |
Jan 13, 2021 | 17.04 | 17.62 | 16.80 | 17.28 | 130,507 | +0.27(+1.59%) |
Jan 12, 2021 | 16.16 | 17.07 | 16.03 | 17.01 | 82,246 | +0.90(+5.59%) |
Jan 11, 2021 | 17.27 | 17.54 | 16.07 | 16.11 | 96,071 | -1.05(-6.12%) |
Jan 08, 2021 | 17.75 | 17.75 | 16.90 | 17.16 | 124,900 | +0.04(+0.23%) |
Jan 07, 2021 | 17.59 | 17.60 | 16.77 | 17.12 | 96,924 | +0.25(+1.48%) |
Jan 06, 2021 | 16.93 | 17.49 | 16.50 | 16.87 | 103,975 | +0.34(+2.06%) |
Jan 05, 2021 | 16.55 | 17.00 | 16.35 | 16.53 | 104,870 | +0.03(+0.18%) |
Jan 04, 2021 | 17.46 | 17.79 | 16.19 | 16.50 | 99,256 | -0.95(-5.44%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 59,269 | -0.02(-0.11%) | |
Dec 30, 2020 | 17.57 | 17.97 | 17.28 | 17.47 | 59,269 | -0.12(-0.68%) |
Dec 29, 2020 | 17.78 | 17.87 | 16.97 | 17.59 | 90,492 | -0.19(-1.07%) |
Dec 28, 2020 | 17.60 | 18.08 | 17.06 | 17.78 | 106,428 | +0.66(+3.86%) |
Dec 24, 2020 | 18.33 | 18.90 | 17.02 | 17.12 | 32,800 | -0.59(-3.33%) |
Dec 23, 2020 | 18.58 | 18.82 | 17.42 | 17.71 | 86,645 | -0.62(-3.38%) |
Dec 22, 2020 | 17.81 | 18.98 | 17.81 | 18.33 | 165,025 | +0.55(+3.09%) |
Dec 21, 2020 | 18.18 | 18.18 | 16.48 | 17.78 | 78,297 | +0.28(+1.60%) |
Dec 18, 2020 | 17.26 | 17.80 | 17.25 | 17.50 | 225,700 | +0.37(+2.16%) |
Dec 17, 2020 | 17.37 | 17.47 | 16.72 | 17.13 | 93,236 | -0.20(-1.15%) |
Dec 16, 2020 | 16.38 | 17.61 | 16.35 | 17.33 | 132,229 | +0.98(+5.99%) |
Dec 15, 2020 | 16.21 | 16.47 | 15.75 | 16.35 | 60,706 | +0.48(+3.02%) |
Dec 14, 2020 | 16.39 | 16.39 | 15.87 | 15.87 | 37,592 | -0.09(-0.56%) |
Dec 11, 2020 | 16.29 | 16.41 | 15.81 | 15.96 | 63,200 | -0.44(-2.68%) |
Dec 10, 2020 | 16.19 | 16.55 | 16.13 | 16.40 | 61,028 | +0.02(+0.12%) |
Dec 09, 2020 | 16.29 | 16.50 | 16.00 | 16.38 | 76,856 | +0.21(+1.30%) |
Dec 08, 2020 | 15.65 | 16.30 | 15.65 | 16.17 | 65,579 | +0.40(+2.54%) |
Dec 07, 2020 | 16.11 | 16.19 | 15.45 | 15.77 | 65,743 | -0.39(-2.41%) |
Dec 04, 2020 | 15.61 | 16.52 | 15.60 | 16.16 | 148,800 | +0.62(+3.99%) |
Dec 03, 2020 | 14.05 | 15.75 | 14.00 | 15.54 | 275,602 | +1.54(+11.00%) |
Dec 02, 2020 | 14.03 | 14.49 | 13.91 | 14.00 | 300,449 | -0.04(-0.28%) |
Dec 01, 2020 | 13.66 | 14.51 | 13.66 | 14.04 | 167,271 | -0.18(-1.27%) |
Nov 30, 2020 | 14.03 | 14.36 | 13.98 | 14.22 | 139,755 | +0.02(+0.14%) |
Nov 27, 2020 | 14.31 | 14.44 | 14.12 | 14.20 | 68,900 | -0.11(-0.77%) |
Nov 25, 2020 | 14.09 | 14.40 | 13.84 | 14.31 | 135,300 | +0.23(+1.63%) |
Nov 24, 2020 | 13.55 | 14.24 | 13.55 | 14.08 | 160,781 | +0.37(+2.70%) |
Nov 23, 2020 | 13.89 | 14.41 | 13.54 | 13.71 | 70,405 | -0.12(-0.87%) |
Nov 20, 2020 | 13.38 | 14.28 | 13.29 | 13.83 | 102,200 | +0.13(+0.95%) |
Nov 19, 2020 | 13.73 | 14.23 | 13.47 | 13.70 | 97,138 | -0.39(-2.77%) |
Nov 18, 2020 | 14.32 | 14.66 | 13.99 | 14.09 | 95,831 | -0.06(-0.42%) |
Nov 17, 2020 | 14.28 | 14.64 | 13.34 | 14.15 | 97,673 | -0.35(-2.41%) |
Nov 16, 2020 | 14.49 | 14.88 | 14.15 | 14.50 | 88,339 | +0.06(+0.42%) |
Nov 13, 2020 | 14.80 | 14.94 | 14.34 | 14.44 | 45,600 | -0.07(-0.48%) |
Nov 12, 2020 | 14.44 | 15.20 | 14.26 | 14.51 | 55,053 | -0.08(-0.55%) |
Nov 11, 2020 | 15.19 | 15.48 | 14.45 | 14.59 | 51,476 | -0.50(-3.31%) |
Nov 10, 2020 | 14.93 | 15.44 | 14.11 | 15.09 | 246,372 | +0.29(+1.96%) |
Nov 09, 2020 | 15.50 | 15.64 | 14.53 | 14.80 | 175,096 | +1.14(+8.35%) |
Nov 06, 2020 | 13.81 | 13.87 | 13.05 | 13.66 | 101,900 | +0.00(+0.00%) |
Nov 05, 2020 | 13.95 | 14.12 | 13.57 | 13.66 | 45,297 | -0.20(-1.44%) |
Nov 04, 2020 | 13.99 | 14.38 | 13.55 | 13.86 | 77,370 | +0.01(+0.07%) |
Nov 03, 2020 | 13.52 | 13.87 | 13.24 | 13.85 | 93,169 | +0.67(+5.08%) |
Nov 02, 2020 | 13.08 | 14.29 | 12.72 | 13.18 | 46,833 | +0.42(+3.29%) |
Oct 30, 2020 | 13.16 | 14.13 | 12.43 | 12.76 | 104,800 | -0.59(-4.42%) |
Oct 29, 2020 | 13.81 | 13.81 | 12.80 | 13.35 | 47,582 | +0.01(+0.07%) |
Oct 28, 2020 | 13.59 | 14.13 | 13.23 | 13.34 | 59,344 | -0.59(-4.24%) |
Oct 27, 2020 | 13.93 | 14.25 | 13.65 | 13.93 | 98,222 | -0.30(-2.11%) |
Oct 26, 2020 | 14.50 | 15.54 | 14.13 | 14.23 | 82,945 | -0.38(-2.60%) |
Oct 23, 2020 | 14.92 | 15.29 | 14.52 | 14.61 | 56,700 | -0.02(-0.14%) |
Oct 22, 2020 | 14.83 | 14.93 | 14.51 | 14.63 | 47,209 | -0.07(-0.48%) |
Oct 21, 2020 | 15.12 | 15.28 | 14.50 | 14.70 | 44,382 | -0.28(-1.87%) |
Oct 20, 2020 | 15.81 | 15.88 | 14.87 | 14.98 | 53,502 | +0.01(+0.07%) |
Oct 19, 2020 | 15.35 | 16.05 | 14.78 | 14.97 | 109,063 | -0.43(-2.79%) |
Oct 16, 2020 | 16.42 | 16.42 | 15.31 | 15.40 | 58,000 | -0.76(-4.70%) |
Oct 15, 2020 | 15.28 | 16.35 | 15.16 | 16.16 | 100,096 | +0.71(+4.60%) |
Oct 14, 2020 | 15.70 | 15.85 | 15.27 | 15.45 | 56,425 | -0.28(-1.78%) |
Oct 13, 2020 | 15.42 | 15.94 | 15.34 | 15.73 | 56,310 | +0.13(+0.83%) |
Oct 12, 2020 | 15.61 | 15.83 | 15.15 | 15.60 | 77,798 | +0.22(+1.43%) |
Oct 09, 2020 | 15.90 | 16.24 | 15.02 | 15.38 | 104,400 | -0.25(-1.60%) |
Oct 08, 2020 | 16.00 | 16.00 | 15.56 | 15.63 | 110,226 | -0.44(-2.74%) |
Oct 07, 2020 | 15.26 | 16.25 | 15.26 | 16.07 | 113,024 | +0.95(+6.28%) |
Oct 06, 2020 | 15.62 | 16.91 | 14.98 | 15.12 | 424,592 | -0.01(-0.07%) |
Oct 05, 2020 | 14.86 | 15.79 | 14.86 | 15.13 | 110,313 | +0.38(+2.54%) |
Oct 02, 2020 | 14.01 | 15.00 | 14.01 | 14.76 | 112,700 | +0.35(+2.39%) |
Oct 01, 2020 | 14.06 | 14.64 | 13.94 | 14.41 | 128,071 | +0.11(+0.77%) |
Sep 30, 2020 | 14.26 | 14.71 | 14.16 | 14.30 | 129,042 | +0.13(+0.92%) |
Sep 29, 2020 | 14.69 | 14.75 | 13.93 | 14.17 | 97,131 | -0.60(-4.06%) |
Sep 28, 2020 | 14.43 | 14.88 | 14.21 | 14.77 | 97,061 | +0.47(+3.29%) |
Sep 25, 2020 | 13.55 | 14.43 | 13.55 | 14.30 | 86,900 | +0.58(+4.23%) |
Sep 24, 2020 | 13.22 | 13.84 | 13.09 | 13.72 | 104,619 | +0.51(+3.86%) |
Sep 23, 2020 | 14.12 | 14.12 | 13.20 | 13.21 | 78,850 | -0.91(-6.44%) |
Sep 22, 2020 | 13.93 | 14.54 | 13.75 | 14.12 | 133,240 | +0.33(+2.39%) |
Sep 21, 2020 | 13.60 | 13.92 | 13.60 | 13.79 | 123,146 | -0.25(-1.78%) |
Sep 18, 2020 | 14.23 | 14.42 | 13.46 | 14.04 | 290,900 | +0.02(+0.14%) |
Sep 17, 2020 | 13.25 | 14.12 | 13.10 | 14.02 | 200,830 | +0.87(+6.62%) |
Sep 16, 2020 | 12.93 | 13.28 | 12.91 | 13.15 | 148,934 | +0.29(+2.26%) |
Sep 15, 2020 | 12.60 | 12.94 | 12.24 | 12.86 | 62,054 | +0.02(+0.16%) |
Sep 14, 2020 | 12.25 | 13.08 | 12.13 | 12.84 | 128,315 | +0.68(+5.59%) |
Sep 11, 2020 | 12.57 | 12.68 | 12.09 | 12.16 | 52,600 | -0.34(-2.72%) |
Sep 10, 2020 | 12.93 | 13.04 | 12.47 | 12.50 | 90,217 | -0.34(-2.65%) |
Sep 09, 2020 | 12.68 | 13.07 | 12.62 | 12.84 | 79,946 | +0.24(+1.90%) |
Sep 08, 2020 | 12.07 | 12.69 | 12.07 | 12.60 | 83,870 | +0.24(+1.94%) |
Sep 04, 2020 | 12.74 | 12.74 | 12.26 | 12.36 | 124,900 | -0.15(-1.20%) |
Sep 03, 2020 | 12.93 | 13.05 | 12.47 | 12.51 | 160,745 | -0.41(-3.17%) |
Sep 02, 2020 | 13.20 | 13.20 | 12.73 | 12.92 | 50,680 | -0.33(-2.49%) |
Sep 01, 2020 | 13.21 | 13.46 | 12.89 | 13.25 | 72,481 | -0.06(-0.45%) |
Aug 31, 2020 | 13.55 | 13.67 | 13.06 | 13.31 | 83,730 | -0.25(-1.84%) |
Aug 28, 2020 | 13.17 | 13.65 | 12.87 | 13.56 | 96,500 | +0.46(+3.51%) |
Aug 27, 2020 | 12.70 | 13.21 | 12.44 | 13.10 | 87,422 | +0.46(+3.64%) |
Aug 26, 2020 | 12.86 | 12.94 | 12.61 | 12.64 | 39,935 | -0.27(-2.09%) |
Aug 25, 2020 | 12.88 | 13.05 | 12.65 | 12.91 | 42,119 | +0.11(+0.86%) |
Aug 24, 2020 | 13.06 | 13.06 | 12.65 | 12.80 | 64,801 | -0.10(-0.78%) |
Aug 21, 2020 | 13.45 | 13.45 | 12.78 | 12.90 | 99,800 | -0.53(-3.95%) |
Aug 20, 2020 | 13.30 | 13.75 | 12.99 | 13.43 | 55,495 | -0.11(-0.81%) |
Aug 19, 2020 | 13.33 | 13.84 | 13.25 | 13.54 | 68,508 | +0.25(+1.88%) |
Aug 18, 2020 | 13.44 | 13.44 | 12.99 | 13.29 | 94,398 | -0.20(-1.48%) |
Aug 17, 2020 | 13.46 | 13.58 | 13.28 | 13.49 | 76,603 | -0.03(-0.22%) |
Aug 14, 2020 | 13.69 | 13.69 | 13.31 | 13.52 | 50,500 | -0.34(-2.45%) |
Aug 13, 2020 | 13.91 | 14.15 | 13.01 | 13.86 | 85,951 | -0.13(-0.93%) |
Aug 12, 2020 | 14.39 | 14.39 | 13.72 | 13.99 | 130,177 | +0.01(+0.07%) |
Aug 11, 2020 | 14.06 | 14.35 | 13.81 | 13.98 | 143,010 | -0.03(-0.21%) |
Aug 10, 2020 | 14.84 | 14.99 | 13.72 | 14.01 | 223,087 | -0.81(-5.47%) |
Aug 07, 2020 | 13.51 | 14.84 | 13.06 | 14.82 | 219,100 | +0.79(+5.63%) |
Aug 06, 2020 | 13.37 | 14.58 | 13.12 | 14.03 | 466,209 | -0.26(-1.82%) |
Aug 05, 2020 | 11.08 | 16.64 | 11.08 | 14.29 | 4,932,207 | +3.63(+34.05%) |
Aug 04, 2020 | 10.37 | 10.76 | 10.14 | 10.66 | 90,644 | +0.40(+3.90%) |
Aug 03, 2020 | 9.460 | 10.41 | 9.380 | 10.26 | 108,265 | +0.89(+9.50%) |
Jul 31, 2020 | 9.070 | 9.410 | 8.780 | 9.370 | 297,400 | +0.19(+2.07%) |
Jul 30, 2020 | 9.270 | 9.460 | 9.063 | 9.180 | 62,983 | -0.28(-2.96%) |
Jul 29, 2020 | 9.740 | 10.03 | 9.380 | 9.460 | 34,270 | -0.25(-2.57%) |
Jul 28, 2020 | 10.27 | 10.32 | 9.690 | 9.710 | 67,293 | -0.66(-6.36%) |
Jul 27, 2020 | 10.31 | 10.50 | 10.10 | 10.37 | 51,631 | +0.01(+0.10%) |
Jul 24, 2020 | 10.27 | 10.39 | 9.951 | 10.36 | 75,300 | +0.09(+0.88%) |
Jul 23, 2020 | 9.810 | 10.47 | 9.810 | 10.27 | 74,913 | +0.43(+4.37%) |
Jul 22, 2020 | 10.04 | 10.32 | 9.800 | 9.840 | 45,539 | -0.32(-3.15%) |
Jul 21, 2020 | 9.940 | 10.24 | 9.850 | 10.16 | 86,002 | +0.39(+3.99%) |
Jul 20, 2020 | 10.09 | 10.31 | 9.760 | 9.770 | 44,850 | -0.39(-3.84%) |
Jul 17, 2020 | 9.790 | 10.37 | 9.645 | 10.16 | 50,300 | +0.30(+3.04%) |
Jul 16, 2020 | 10.25 | 10.61 | 9.710 | 9.860 | 60,930 | -0.43(-4.18%) |
Jul 15, 2020 | 10.06 | 10.50 | 10.02 | 10.29 | 83,461 | +0.45(+4.57%) |
Jul 14, 2020 | 9.640 | 9.850 | 9.320 | 9.840 | 55,251 | +0.25(+2.61%) |
Jul 13, 2020 | 9.710 | 10.07 | 9.550 | 9.590 | 83,703 | +0.00(+0.00%) |
Jul 10, 2020 | 9.080 | 9.651 | 9.070 | 9.590 | 96,000 | +0.52(+5.73%) |
Jul 09, 2020 | 9.340 | 9.550 | 9.040 | 9.070 | 102,544 | -0.29(-3.15%) |
Jul 08, 2020 | 9.490 | 9.650 | 9.110 | 9.365 | 85,845 | -0.16(-1.68%) |
Jul 07, 2020 | 9.940 | 10.07 | 9.500 | 9.525 | 80,322 | -0.51(-5.13%) |
Jul 06, 2020 | 10.69 | 10.69 | 10.01 | 10.04 | 64,798 | -0.40(-3.83%) |
Jul 02, 2020 | 10.74 | 10.76 | 10.28 | 10.44 | 77,900 | -0.05(-0.48%) |