Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.60 | 23.40 | 21.36 | 21.51 | 630,668 | -2.08(-8.82%) |
May 27, 2021 | 21.87 | 24.15 | 21.61 | 23.59 | 994,227 | +1.99(+9.21%) |
May 26, 2021 | 19.54 | 21.66 | 19.41 | 21.60 | 579,544 | +1.90(+9.64%) |
May 25, 2021 | 18.78 | 20.60 | 18.71 | 19.70 | 690,564 | -0.35(-1.75%) |
May 24, 2021 | 20.53 | 20.91 | 19.35 | 20.05 | 722,159 | -0.73(-3.51%) |
May 21, 2021 | 20.70 | 21.49 | 20.46 | 20.78 | 421,156 | +0.32(+1.56%) |
May 20, 2021 | 19.80 | 20.65 | 19.60 | 20.46 | 343,585 | +0.66(+3.33%) |
May 19, 2021 | 18.89 | 20.17 | 18.62 | 19.80 | 465,464 | +0.14(+0.71%) |
May 18, 2021 | 19.00 | 20.19 | 18.70 | 19.66 | 690,112 | +0.77(+4.08%) |
May 17, 2021 | 20.14 | 21.50 | 18.52 | 18.89 | 1,250,345 | -3.44(-15.41%) |
May 14, 2021 | 20.97 | 22.71 | 20.31 | 22.33 | 566,741 | +1.72(+8.35%) |
May 13, 2021 | 20.52 | 21.10 | 19.75 | 20.61 | 466,337 | +0.69(+3.46%) |
May 12, 2021 | 21.37 | 21.90 | 19.82 | 19.92 | 479,242 | -1.52(-7.09%) |
May 11, 2021 | 20.00 | 21.80 | 19.76 | 21.44 | 446,455 | +0.77(+3.73%) |
May 10, 2021 | 21.03 | 21.25 | 20.06 | 20.67 | 451,651 | -0.72(-3.37%) |
May 07, 2021 | 20.44 | 22.49 | 20.25 | 21.39 | 614,499 | +1.53(+7.70%) |
May 06, 2021 | 20.92 | 21.08 | 19.39 | 19.86 | 895,584 | -1.35(-6.36%) |
May 05, 2021 | 21.99 | 22.34 | 20.88 | 21.21 | 548,944 | -1.29(-5.73%) |
May 04, 2021 | 21.70 | 23.20 | 21.13 | 22.50 | 714,753 | +0.60(+2.74%) |
May 03, 2021 | 24.06 | 24.30 | 21.50 | 21.90 | 1,029,472 | -2.23(-9.24%) |
Apr 30, 2021 | 25.15 | 25.91 | 23.80 | 24.13 | 650,800 | -1.04(-4.13%) |
Apr 29, 2021 | 24.90 | 25.50 | 24.56 | 25.17 | 712,021 | -0.51(-1.99%) |
Apr 28, 2021 | 27.15 | 27.84 | 25.26 | 25.68 | 1,165,273 | -1.81(-6.58%) |
Apr 27, 2021 | 25.76 | 27.70 | 25.30 | 27.49 | 1,406,406 | +2.42(+9.65%) |
Apr 26, 2021 | 23.52 | 25.34 | 23.51 | 25.07 | 846,963 | +0.65(+2.66%) |
Apr 23, 2021 | 23.30 | 25.97 | 21.92 | 24.42 | 1,969,000 | +0.02(+0.08%) |
Apr 22, 2021 | 20.99 | 27.86 | 20.66 | 24.40 | 9,822,298 | +4.35(+21.70%) |
Apr 21, 2021 | 18.77 | 20.57 | 18.55 | 20.05 | 1,211,440 | +1.34(+7.16%) |
Apr 20, 2021 | 16.87 | 18.79 | 16.47 | 18.71 | 1,182,839 | +1.94(+11.57%) |
Apr 19, 2021 | 17.05 | 17.62 | 16.76 | 16.77 | 582,097 | -0.70(-4.01%) |
Apr 16, 2021 | 16.67 | 17.66 | 16.24 | 17.47 | 875,600 | +1.00(+6.07%) |
Apr 15, 2021 | 16.78 | 17.27 | 16.00 | 16.47 | 677,545 | -0.32(-1.91%) |
Apr 14, 2021 | 16.06 | 17.35 | 15.78 | 16.79 | 1,297,626 | +1.05(+6.67%) |
Apr 13, 2021 | 16.20 | 16.44 | 15.05 | 15.74 | 1,075,689 | -0.41(-2.54%) |
Apr 12, 2021 | 16.20 | 18.87 | 15.55 | 16.15 | 3,775,305 | +0.02(+0.12%) |
Apr 09, 2021 | 16.33 | 16.71 | 15.79 | 16.13 | 407,300 | -0.22(-1.35%) |
Apr 08, 2021 | 15.80 | 16.55 | 15.77 | 16.35 | 399,327 | +0.06(+0.37%) |
Apr 07, 2021 | 17.48 | 17.73 | 16.11 | 16.29 | 686,721 | -1.27(-7.23%) |
Apr 06, 2021 | 17.50 | 18.60 | 17.31 | 17.56 | 788,509 | +0.43(+2.51%) |
Apr 05, 2021 | 17.24 | 17.27 | 16.49 | 17.13 | 552,566 | +0.66(+4.01%) |
Apr 01, 2021 | 15.36 | 16.55 | 15.11 | 16.47 | 515,000 | +1.26(+8.28%) |
Mar 31, 2021 | 15.72 | 16.55 | 15.02 | 15.21 | 598,963 | -0.31(-2.00%) |
Mar 30, 2021 | 15.30 | 15.86 | 13.85 | 15.52 | 818,900 | +0.38(+2.51%) |
Mar 29, 2021 | 16.38 | 16.59 | 15.10 | 15.14 | 766,689 | -1.30(-7.91%) |
Mar 26, 2021 | 18.00 | 18.00 | 16.10 | 16.44 | 544,100 | -1.06(-6.06%) |
Mar 25, 2021 | 16.04 | 17.50 | 15.74 | 17.50 | 625,165 | +0.62(+3.67%) |
Mar 24, 2021 | 17.20 | 18.06 | 16.88 | 16.88 | 1,020,784 | -0.12(-0.71%) |
Mar 23, 2021 | 17.84 | 17.84 | 17.00 | 17.00 | 695,990 | -0.61(-3.46%) |
Mar 22, 2021 | 17.65 | 18.63 | 17.04 | 17.61 | 823,562 | -0.09(-0.51%) |
Mar 19, 2021 | 19.19 | 19.19 | 16.59 | 17.70 | 2,478,400 | -0.74(-4.01%) |
Mar 18, 2021 | 19.46 | 19.55 | 18.33 | 18.44 | 579,168 | -0.91(-4.70%) |
Mar 17, 2021 | 19.91 | 19.94 | 18.14 | 19.35 | 875,925 | -0.59(-2.96%) |
Mar 16, 2021 | 20.05 | 20.35 | 19.09 | 19.94 | 537,811 | -0.41(-2.01%) |
Mar 15, 2021 | 20.40 | 21.76 | 20.15 | 20.35 | 632,128 | -0.10(-0.49%) |
Mar 12, 2021 | 19.61 | 20.53 | 19.20 | 20.45 | 454,100 | +0.52(+2.61%) |
Mar 11, 2021 | 18.55 | 19.96 | 18.16 | 19.93 | 615,255 | +1.65(+9.03%) |
Mar 10, 2021 | 18.60 | 18.96 | 18.11 | 18.28 | 314,035 | -0.02(-0.11%) |
Mar 09, 2021 | 18.20 | 19.29 | 18.18 | 18.30 | 402,823 | +0.24(+1.33%) |
Mar 08, 2021 | 19.42 | 19.81 | 17.84 | 18.06 | 478,441 | -1.36(-7.00%) |
Mar 05, 2021 | 19.20 | 19.50 | 18.05 | 19.42 | 749,600 | +1.10(+6.00%) |
Mar 04, 2021 | 18.23 | 18.64 | 16.83 | 18.32 | 852,830 | +0.32(+1.78%) |
Mar 03, 2021 | 19.03 | 19.50 | 18.00 | 18.00 | 551,955 | -0.75(-4.00%) |
Mar 02, 2021 | 19.00 | 19.59 | 18.72 | 18.75 | 377,350 | -0.10(-0.53%) |
Mar 01, 2021 | 18.33 | 19.24 | 18.18 | 18.85 | 500,210 | +1.10(+6.20%) |
Feb 26, 2021 | 18.50 | 19.27 | 17.74 | 17.75 | 656,900 | -0.61(-3.32%) |
Feb 25, 2021 | 19.34 | 21.23 | 18.36 | 18.36 | 1,053,714 | +0.00(+0.00%) |
Feb 24, 2021 | 18.47 | 18.94 | 18.00 | 18.36 | 690,742 | +0.30(+1.66%) |
Feb 23, 2021 | 18.00 | 19.83 | 18.00 | 18.06 | 824,838 | -0.94(-4.95%) |
Feb 22, 2021 | 19.66 | 19.70 | 18.23 | 19.00 | 839,187 | -0.84(-4.23%) |
Feb 19, 2021 | 19.47 | 21.00 | 19.40 | 19.84 | 921,300 | +0.47(+2.43%) |
Feb 18, 2021 | 20.18 | 20.38 | 19.35 | 19.37 | 700,029 | -0.99(-4.86%) |
Feb 17, 2021 | 21.22 | 21.74 | 20.00 | 20.36 | 885,699 | -0.92(-4.32%) |
Feb 16, 2021 | 24.00 | 24.23 | 21.28 | 21.28 | 1,205,828 | -2.27(-9.64%) |
Feb 12, 2021 | 22.71 | 23.75 | 22.25 | 23.55 | 587,500 | +0.49(+2.12%) |
Feb 11, 2021 | 22.85 | 23.49 | 22.22 | 23.06 | 477,833 | +0.49(+2.17%) |
Feb 10, 2021 | 23.60 | 24.08 | 22.01 | 22.57 | 760,565 | -1.00(-4.24%) |
Feb 09, 2021 | 24.41 | 24.85 | 23.50 | 23.57 | 528,239 | -0.86(-3.52%) |
Feb 08, 2021 | 21.64 | 24.43 | 21.20 | 24.43 | 1,059,669 | +0.84(+3.56%) |
Feb 05, 2021 | 20.97 | 23.91 | 20.75 | 23.59 | 1,389,800 | +2.62(+12.49%) |
Feb 04, 2021 | 21.16 | 21.91 | 20.44 | 20.97 | 970,145 | +0.43(+2.09%) |
Feb 03, 2021 | 23.51 | 23.51 | 19.55 | 20.54 | 1,649,883 | -2.18(-9.60%) |
Feb 02, 2021 | 25.56 | 25.57 | 21.64 | 22.72 | 1,604,844 | -4.92(-17.80%) |
Feb 01, 2021 | 25.50 | 27.89 | 24.34 | 27.64 | 2,028,297 | +2.69(+10.78%) |
Jan 29, 2021 | 23.38 | 26.74 | 21.54 | 24.95 | 3,883,100 | +5.55(+28.61%) |
Jan 28, 2021 | 27.05 | 35.00 | 18.68 | 19.40 | 5,662,976 | -5.60(-22.40%) |
Jan 27, 2021 | 14.25 | 40.91 | 13.95 | 25.00 | 14,711,220 | +10.51(+72.53%) |
Jan 26, 2021 | 14.85 | 15.31 | 14.35 | 14.49 | 646,768 | -0.48(-3.21%) |
Jan 25, 2021 | 14.50 | 15.34 | 14.25 | 14.97 | 745,070 | +0.72(+5.05%) |
Jan 22, 2021 | 14.22 | 14.36 | 13.70 | 14.25 | 527,800 | +0.06(+0.42%) |
Jan 21, 2021 | 14.81 | 14.81 | 14.19 | 14.19 | 565,983 | -0.26(-1.80%) |
Jan 20, 2021 | 15.09 | 15.18 | 14.43 | 14.45 | 599,165 | -0.56(-3.73%) |
Jan 19, 2021 | 14.50 | 15.15 | 14.16 | 15.01 | 957,203 | +0.74(+5.19%) |
Jan 15, 2021 | 13.61 | 14.49 | 13.52 | 14.27 | 1,113,600 | +0.80(+5.94%) |
Jan 14, 2021 | 13.30 | 13.48 | 13.20 | 13.47 | 306,864 | +0.27(+2.05%) |
Jan 13, 2021 | 13.74 | 13.74 | 13.13 | 13.20 | 440,798 | -0.28(-2.08%) |
Jan 12, 2021 | 13.70 | 13.88 | 13.17 | 13.48 | 400,792 | +0.17(+1.28%) |
Jan 11, 2021 | 13.57 | 13.99 | 13.15 | 13.31 | 565,442 | -0.59(-4.24%) |
Jan 08, 2021 | 14.21 | 14.21 | 13.15 | 13.90 | 685,500 | +0.40(+2.96%) |
Jan 07, 2021 | 13.69 | 13.95 | 13.11 | 13.50 | 527,159 | -0.26(-1.89%) |
Jan 06, 2021 | 12.70 | 13.77 | 12.52 | 13.76 | 881,822 | +1.24(+9.90%) |
Jan 05, 2021 | 12.22 | 12.76 | 12.00 | 12.52 | 549,662 | +0.52(+4.33%) |
Jan 04, 2021 | 12.07 | 12.55 | 11.88 | 12.00 | 729,020 | +0.34(+2.92%) |
Dec 31, 2020 | 11.66 | 11.66 | 11.66 | 615,957 | -0.44(-3.64%) | |
Dec 30, 2020 | 12.27 | 12.83 | 11.90 | 12.10 | 615,957 | -0.05(-0.41%) |
Dec 29, 2020 | 12.75 | 12.90 | 12.05 | 12.15 | 498,289 | -0.59(-4.63%) |
Dec 28, 2020 | 13.00 | 13.09 | 12.31 | 12.74 | 628,124 | -0.07(-0.55%) |
Dec 24, 2020 | 13.35 | 13.58 | 12.75 | 12.81 | 547,100 | -0.60(-4.47%) |
Dec 23, 2020 | 14.34 | 14.40 | 13.14 | 13.41 | 784,543 | -0.94(-6.55%) |
Dec 22, 2020 | 13.84 | 14.48 | 13.66 | 14.35 | 604,892 | +0.82(+6.06%) |
Dec 21, 2020 | 13.00 | 14.24 | 12.75 | 13.53 | 745,913 | +0.45(+3.44%) |
Dec 18, 2020 | 13.60 | 13.79 | 12.83 | 13.08 | 1,059,200 | -0.29(-2.17%) |
Dec 17, 2020 | 13.84 | 13.84 | 13.04 | 13.37 | 536,402 | -0.12(-0.89%) |
Dec 16, 2020 | 13.93 | 14.29 | 13.49 | 13.49 | 441,088 | -0.50(-3.57%) |
Dec 15, 2020 | 14.11 | 14.57 | 13.82 | 13.99 | 404,817 | -0.16(-1.13%) |
Dec 14, 2020 | 14.42 | 14.62 | 13.96 | 14.15 | 575,499 | -0.32(-2.21%) |
Dec 11, 2020 | 14.11 | 14.72 | 13.60 | 14.47 | 734,300 | +0.43(+3.06%) |
Dec 10, 2020 | 14.50 | 14.83 | 13.92 | 14.04 | 991,006 | -0.27(-1.89%) |
Dec 09, 2020 | 14.20 | 14.47 | 13.55 | 14.31 | 1,254,313 | -1.11(-7.20%) |
Dec 08, 2020 | 16.00 | 16.10 | 14.55 | 15.42 | 1,261,579 | +1.18(+8.29%) |
Dec 07, 2020 | 12.25 | 14.50 | 12.15 | 14.24 | 1,399,941 | +2.22(+18.47%) |
Dec 04, 2020 | 12.20 | 12.20 | 11.75 | 12.02 | 296,300 | +0.10(+0.84%) |
Dec 03, 2020 | 12.28 | 12.28 | 11.76 | 11.92 | 307,439 | -0.45(-3.64%) |
Dec 02, 2020 | 12.28 | 12.55 | 12.00 | 12.37 | 269,392 | +0.09(+0.73%) |
Dec 01, 2020 | 12.68 | 12.94 | 12.00 | 12.28 | 477,994 | -0.22(-1.76%) |
Nov 30, 2020 | 12.62 | 13.18 | 12.44 | 12.50 | 459,558 | -0.44(-3.40%) |
Nov 27, 2020 | 12.50 | 12.94 | 12.50 | 12.94 | 204,000 | +0.45(+3.60%) |
Nov 25, 2020 | 12.14 | 12.62 | 12.14 | 12.49 | 309,900 | +0.21(+1.71%) |
Nov 24, 2020 | 12.90 | 12.90 | 12.00 | 12.28 | 449,843 | -0.21(-1.68%) |
Nov 23, 2020 | 12.60 | 12.60 | 12.00 | 12.49 | 364,716 | +0.28(+2.29%) |
Nov 20, 2020 | 11.28 | 12.31 | 11.13 | 12.21 | 431,400 | +0.84(+7.39%) |
Nov 19, 2020 | 11.75 | 11.84 | 11.29 | 11.37 | 287,223 | -0.21(-1.81%) |
Nov 18, 2020 | 11.77 | 12.03 | 11.44 | 11.58 | 359,600 | -0.03(-0.26%) |
Nov 17, 2020 | 12.12 | 12.21 | 11.40 | 11.61 | 426,600 | -0.63(-5.15%) |
Nov 16, 2020 | 12.96 | 12.96 | 11.98 | 12.24 | 436,785 | -0.43(-3.39%) |
Nov 13, 2020 | 12.55 | 12.96 | 12.46 | 12.67 | 283,800 | +0.22(+1.77%) |
Nov 12, 2020 | 12.04 | 12.74 | 11.93 | 12.45 | 252,570 | +0.36(+2.98%) |
Nov 11, 2020 | 12.47 | 12.68 | 11.82 | 12.09 | 306,146 | -0.39(-3.13%) |
Nov 10, 2020 | 11.44 | 12.49 | 11.37 | 12.48 | 511,643 | +1.01(+8.81%) |
Nov 09, 2020 | 12.18 | 12.28 | 11.06 | 11.47 | 516,423 | -0.10(-0.86%) |
Nov 06, 2020 | 12.00 | 12.24 | 11.33 | 11.57 | 254,300 | -0.40(-3.34%) |
Nov 05, 2020 | 11.78 | 12.49 | 11.52 | 11.97 | 344,096 | +0.39(+3.37%) |
Nov 04, 2020 | 11.27 | 11.63 | 10.93 | 11.58 | 483,780 | +0.53(+4.80%) |
Nov 03, 2020 | 11.77 | 11.79 | 10.76 | 11.05 | 894,635 | -0.51(-4.41%) |
Nov 02, 2020 | 12.20 | 12.38 | 11.40 | 11.56 | 701,939 | -0.47(-3.91%) |
Oct 30, 2020 | 12.50 | 12.50 | 11.91 | 12.03 | 307,300 | -0.52(-4.14%) |
Oct 29, 2020 | 12.34 | 12.68 | 11.87 | 12.55 | 411,022 | +0.22(+1.78%) |
Oct 28, 2020 | 13.15 | 13.21 | 12.28 | 12.33 | 507,576 | -1.02(-7.64%) |
Oct 27, 2020 | 13.05 | 13.73 | 12.85 | 13.35 | 489,700 | +0.42(+3.25%) |
Oct 26, 2020 | 13.11 | 13.30 | 12.65 | 12.93 | 505,491 | -0.18(-1.37%) |
Oct 23, 2020 | 13.76 | 13.89 | 13.01 | 13.11 | 401,800 | -0.65(-4.72%) |
Oct 22, 2020 | 13.00 | 13.96 | 12.75 | 13.76 | 769,858 | +0.97(+7.58%) |
Oct 21, 2020 | 13.80 | 13.88 | 12.79 | 12.79 | 707,741 | -0.98(-7.12%) |
Oct 20, 2020 | 14.90 | 15.19 | 13.61 | 13.77 | 883,483 | -1.23(-8.20%) |
Oct 19, 2020 | 16.02 | 16.11 | 14.93 | 15.00 | 603,414 | -1.02(-6.37%) |
Oct 16, 2020 | 16.50 | 16.70 | 15.70 | 16.02 | 772,000 | -0.60(-3.61%) |
Oct 15, 2020 | 15.31 | 16.68 | 15.13 | 16.62 | 682,230 | +1.11(+7.16%) |
Oct 14, 2020 | 15.20 | 15.66 | 15.05 | 15.51 | 305,332 | +0.31(+2.04%) |
Oct 13, 2020 | 14.80 | 15.21 | 14.80 | 15.20 | 247,197 | +0.40(+2.70%) |
Oct 12, 2020 | 14.68 | 15.23 | 14.20 | 14.80 | 469,848 | -0.07(-0.47%) |
Oct 09, 2020 | 14.92 | 15.12 | 14.58 | 14.87 | 287,300 | +0.01(+0.07%) |
Oct 08, 2020 | 14.62 | 15.61 | 14.50 | 14.86 | 962,178 | +0.35(+2.41%) |
Oct 07, 2020 | 14.15 | 14.83 | 14.14 | 14.51 | 507,292 | +0.39(+2.76%) |
Oct 06, 2020 | 13.99 | 14.80 | 13.69 | 14.12 | 628,841 | +0.17(+1.22%) |
Oct 05, 2020 | 13.40 | 14.20 | 13.30 | 13.95 | 449,278 | +0.38(+2.80%) |
Oct 02, 2020 | 12.95 | 13.78 | 12.80 | 13.57 | 339,400 | +0.16(+1.19%) |
Oct 01, 2020 | 12.75 | 13.48 | 12.56 | 13.41 | 404,442 | +0.66(+5.18%) |
Sep 30, 2020 | 12.27 | 12.82 | 12.04 | 12.75 | 326,538 | +0.43(+3.49%) |
Sep 29, 2020 | 12.19 | 12.59 | 12.09 | 12.32 | 249,148 | +0.32(+2.67%) |
Sep 28, 2020 | 12.65 | 12.68 | 11.90 | 12.00 | 411,256 | -0.72(-5.66%) |
Sep 25, 2020 | 12.31 | 12.93 | 12.31 | 12.72 | 251,200 | +0.25(+2.00%) |
Sep 24, 2020 | 12.84 | 13.09 | 12.40 | 12.47 | 279,896 | -0.33(-2.58%) |
Sep 23, 2020 | 13.62 | 13.65 | 12.70 | 12.80 | 368,728 | -0.62(-4.62%) |
Sep 22, 2020 | 13.34 | 13.79 | 13.15 | 13.42 | 320,159 | -0.05(-0.37%) |
Sep 21, 2020 | 14.50 | 14.50 | 13.39 | 13.47 | 469,914 | -0.87(-6.07%) |
Sep 18, 2020 | 13.00 | 14.47 | 12.53 | 14.34 | 2,804,000 | +1.61(+12.65%) |
Sep 17, 2020 | 12.57 | 12.90 | 12.31 | 12.73 | 264,552 | -0.05(-0.39%) |
Sep 16, 2020 | 12.80 | 12.89 | 12.12 | 12.78 | 472,122 | -0.02(-0.16%) |
Sep 15, 2020 | 12.77 | 13.01 | 11.29 | 12.80 | 1,253,946 | -0.19(-1.46%) |
Sep 14, 2020 | 13.50 | 13.66 | 12.62 | 12.99 | 646,291 | -0.26(-1.96%) |
Sep 11, 2020 | 13.98 | 14.08 | 13.17 | 13.25 | 415,600 | -0.49(-3.57%) |
Sep 10, 2020 | 13.72 | 14.14 | 13.61 | 13.74 | 386,685 | -0.06(-0.43%) |
Sep 09, 2020 | 14.19 | 14.35 | 13.60 | 13.80 | 407,035 | -0.29(-2.06%) |
Sep 08, 2020 | 13.81 | 14.49 | 13.50 | 14.09 | 409,109 | +0.53(+3.91%) |
Sep 04, 2020 | 13.70 | 13.79 | 12.88 | 13.56 | 510,400 | +0.01(+0.07%) |
Sep 03, 2020 | 13.92 | 13.99 | 13.37 | 13.55 | 462,871 | -0.33(-2.38%) |
Sep 02, 2020 | 14.30 | 14.30 | 13.56 | 13.88 | 545,391 | -0.28(-1.98%) |
Sep 01, 2020 | 12.91 | 14.37 | 12.91 | 14.16 | 805,257 | +1.23(+9.51%) |
Aug 31, 2020 | 13.40 | 13.59 | 12.75 | 12.93 | 427,755 | -0.55(-4.08%) |
Aug 28, 2020 | 13.57 | 13.84 | 13.29 | 13.48 | 307,000 | -0.19(-1.39%) |
Aug 27, 2020 | 12.92 | 13.93 | 12.76 | 13.67 | 448,021 | +0.65(+4.99%) |
Aug 26, 2020 | 12.98 | 13.15 | 12.68 | 13.02 | 406,918 | +0.05(+0.39%) |
Aug 25, 2020 | 13.33 | 13.33 | 12.77 | 12.97 | 368,541 | -0.19(-1.44%) |
Aug 24, 2020 | 12.95 | 13.80 | 12.59 | 13.16 | 639,431 | +0.41(+3.22%) |
Aug 21, 2020 | 12.40 | 12.80 | 12.20 | 12.75 | 369,800 | +0.25(+2.00%) |
Aug 20, 2020 | 12.54 | 12.65 | 12.27 | 12.50 | 246,604 | +0.05(+0.40%) |
Aug 19, 2020 | 12.42 | 12.82 | 12.34 | 12.45 | 312,247 | +0.16(+1.30%) |
Aug 18, 2020 | 12.69 | 12.73 | 12.05 | 12.29 | 367,691 | -0.24(-1.92%) |
Aug 17, 2020 | 12.56 | 12.77 | 12.10 | 12.53 | 320,983 | -0.18(-1.42%) |
Aug 14, 2020 | 13.05 | 13.06 | 12.42 | 12.71 | 287,000 | -0.34(-2.61%) |
Aug 13, 2020 | 12.63 | 13.23 | 12.51 | 13.05 | 425,405 | +0.61(+4.90%) |
Aug 12, 2020 | 11.92 | 12.68 | 11.55 | 12.44 | 524,502 | +0.75(+6.42%) |
Aug 11, 2020 | 12.00 | 12.31 | 11.44 | 11.69 | 443,980 | -0.34(-2.83%) |
Aug 10, 2020 | 12.27 | 12.60 | 12.00 | 12.03 | 315,800 | -0.16(-1.31%) |
Aug 07, 2020 | 12.07 | 12.36 | 11.86 | 12.19 | 251,000 | -0.02(-0.16%) |
Aug 06, 2020 | 12.13 | 12.44 | 11.86 | 12.21 | 328,085 | -0.06(-0.49%) |
Aug 05, 2020 | 12.25 | 12.40 | 11.91 | 12.27 | 335,845 | +0.23(+1.91%) |
Aug 04, 2020 | 12.03 | 12.59 | 12.00 | 12.04 | 307,766 | -0.67(-5.27%) |
Aug 03, 2020 | 12.75 | 12.75 | 12.00 | 12.71 | 397,418 | +0.20(+1.60%) |
Jul 31, 2020 | 12.60 | 13.02 | 12.09 | 12.51 | 474,900 | +0.01(+0.08%) |
Jul 30, 2020 | 12.20 | 12.71 | 11.82 | 12.50 | 480,107 | +0.31(+2.54%) |
Jul 29, 2020 | 12.86 | 12.96 | 12.05 | 12.19 | 615,550 | -0.65(-5.06%) |
Jul 28, 2020 | 13.33 | 13.50 | 12.81 | 12.84 | 399,508 | -0.42(-3.17%) |
Jul 27, 2020 | 13.40 | 13.71 | 12.91 | 13.26 | 540,562 | -0.03(-0.23%) |
Jul 24, 2020 | 13.25 | 13.98 | 12.51 | 13.29 | 862,500 | +0.27(+2.07%) |
Jul 23, 2020 | 12.90 | 13.32 | 12.70 | 13.02 | 365,359 | -0.11(-0.84%) |
Jul 22, 2020 | 13.42 | 13.49 | 12.61 | 13.13 | 605,424 | -0.12(-0.91%) |
Jul 21, 2020 | 13.41 | 13.65 | 13.00 | 13.25 | 428,757 | -0.15(-1.12%) |
Jul 20, 2020 | 14.04 | 14.40 | 13.01 | 13.40 | 855,059 | -1.06(-7.33%) |
Jul 17, 2020 | 14.40 | 14.64 | 14.03 | 14.46 | 486,900 | +0.06(+0.42%) |
Jul 16, 2020 | 13.75 | 14.49 | 13.63 | 14.40 | 398,110 | +0.57(+4.12%) |
Jul 15, 2020 | 13.85 | 13.97 | 13.28 | 13.83 | 407,084 | -0.03(-0.22%) |
Jul 14, 2020 | 13.87 | 14.04 | 13.06 | 13.86 | 541,977 | +0.00(+0.00%) |
Jul 13, 2020 | 14.24 | 14.51 | 13.61 | 13.86 | 777,183 | -0.44(-3.08%) |
Jul 10, 2020 | 14.80 | 14.90 | 14.13 | 14.30 | 447,600 | -0.24(-1.65%) |
Jul 09, 2020 | 13.86 | 14.74 | 13.65 | 14.54 | 502,495 | +0.54(+3.86%) |
Jul 08, 2020 | 13.81 | 14.19 | 13.60 | 14.00 | 598,989 | +0.22(+1.60%) |
Jul 07, 2020 | 13.68 | 14.32 | 13.55 | 13.78 | 510,749 | -0.35(-2.48%) |
Jul 06, 2020 | 13.84 | 14.24 | 13.58 | 14.13 | 431,641 | +0.60(+4.43%) |
Jul 02, 2020 | 14.47 | 14.49 | 12.91 | 13.53 | 1,279,700 | -0.83(-5.78%) |
Jul 01, 2020 | 14.75 | 15.10 | 14.03 | 14.36 | 631,173 | -0.56(-3.75%) |
Jun 30, 2020 | 15.05 | 15.61 | 14.71 | 14.92 | 1,012,304 | -0.81(-5.15%) |
Jun 29, 2020 | 15.20 | 16.41 | 15.09 | 15.73 | 838,620 | +0.49(+3.22%) |
Jun 26, 2020 | 15.33 | 16.09 | 14.79 | 15.24 | 1,062,800 | -0.65(-4.09%) |
Jun 25, 2020 | 17.00 | 17.10 | 15.25 | 15.89 | 1,092,618 | -0.89(-5.30%) |
Jun 24, 2020 | 15.10 | 17.10 | 14.94 | 16.78 | 2,370,506 | +1.76(+11.72%) |
Jun 23, 2020 | 15.25 | 15.79 | 14.51 | 15.02 | 847,342 | -0.02(-0.13%) |
Jun 22, 2020 | 13.71 | 15.15 | 13.40 | 15.04 | 882,643 | +1.40(+10.26%) |
Jun 19, 2020 | 13.81 | 14.45 | 13.42 | 13.64 | 3,112,400 | -0.35(-2.50%) |
Jun 18, 2020 | 14.48 | 14.70 | 13.82 | 13.99 | 400,463 | -0.30(-2.10%) |
Jun 17, 2020 | 14.00 | 14.42 | 13.79 | 14.29 | 377,649 | +0.32(+2.29%) |
Jun 16, 2020 | 13.47 | 13.97 | 13.00 | 13.97 | 417,994 | +1.00(+7.71%) |
Jun 15, 2020 | 12.78 | 13.16 | 12.12 | 12.97 | 564,096 | +0.05(+0.39%) |
Jun 12, 2020 | 13.78 | 13.92 | 12.50 | 12.92 | 539,600 | -0.22(-1.67%) |
Jun 11, 2020 | 13.51 | 14.17 | 13.11 | 13.14 | 435,983 | -0.76(-5.47%) |
Jun 10, 2020 | 14.30 | 14.69 | 13.50 | 13.90 | 521,117 | -0.24(-1.70%) |
Jun 09, 2020 | 14.65 | 14.65 | 14.01 | 14.14 | 338,638 | -0.32(-2.21%) |
Jun 08, 2020 | 14.82 | 14.82 | 13.90 | 14.46 | 611,969 | +0.26(+1.83%) |
Jun 05, 2020 | 14.00 | 14.38 | 13.68 | 14.20 | 544,600 | +0.51(+3.73%) |
Jun 04, 2020 | 13.76 | 14.20 | 13.60 | 13.69 | 257,807 | -0.18(-1.30%) |
Jun 03, 2020 | 14.89 | 14.89 | 13.66 | 13.87 | 411,206 | -0.55(-3.81%) |
Jun 02, 2020 | 13.82 | 14.51 | 13.58 | 14.42 | 396,268 | +0.43(+3.07%) |